裕民(2606)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　44.50
0
0%		44.65
0.15
0.34%		44.70
0.05
0.11%		44.60
-0.1
-0.22%		44.30
-0.3
-0.67%		 　44.60
0.3
0.68%		45.00
0.4
0.9%		45.10
0.1
0.22%		45.00
-0.1
-0.22%		44.80
-0.2
-0.44%		 　44.15
-0.65
-1.45%		44.55
0.4
0.91%		44.65
0.1
0.22%		 　　　　　　　　　　45.05
0.4
0.9%		45.50
0.45
1%		44.72
2 月46.75
1.25
2.75%		46.60
-0.15
-0.32%		47.20
0.6
1.29%		46.85
-0.35
-0.74%		 47.20
0.35
0.75%		50.50
3.3
6.99%		50.60
0.1
0.2%		50.00
-0.6
-1.19%		50.70
0.7
1.4%		 　51.00
0.3
0.59%		49.60
-1.4
-2.75%		50.00
0.4
0.81%		49.10
-0.9
-1.8%		49.70
0.6
1.22%		 　50.30
0.6
1.21%		50.30
0
0%		50.50
0.2
0.4%		50.50
0
0%		50.40
-0.1
-0.2%		 　　　51.20
0.8
1.59%		 49.66
3 月51.20
0
0%		51.50
0.3
0.59%		51.20
-0.3
-0.58%		 49.95
-1.25
-2.44%		50.00
0.05
0.1%		50.00
0
0%		51.00
1
2%		51.20
0.2
0.39%		 　51.30
0.1
0.2%		51.10
-0.2
-0.39%		51.30
0.2
0.39%		51.70
0.4
0.78%		51.80
0.1
0.19%		 　51.70
-0.1
-0.19%		51.40
-0.3
-0.58%		50.80
-0.6
-1.17%		51.40
0.6
1.18%		51.50
0.1
0.19%		 　50.50
-1
-1.94%		51.00
0.5
0.99%		51.10
0.1
0.2%		50.10
-1
-1.96%		50.90
0.8
1.6%		 50.99
4 月　50.50
-0.4
-0.79%		50.60
0.1
0.2%		 49.95
-0.65
-1.28%		49.75
-0.2
-0.4%		 　49.55
-0.2
-0.4%		49.55
0
0%		49.45
-0.1
-0.2%		48.80
-0.65
-1.31%		49.30
0.5
1.02%		 　49.30
0
0%		48.95
-0.35
-0.71%		49.15
0.2
0.41%		50.90
1.75
3.56%		50.40
-0.5
-0.98%		 　51.20
0.8
1.59%		50.70
-0.5
-0.98%		49.80
-0.9
-1.78%		50.20
0.4
0.8%		49.55
-0.65
-1.29%		 　49.60
0.05
0.1%		 49.86
5 月　49.60
0
0%		49.35
-0.25
-0.5%		49.50
0.15
0.3%		 　49.00
-0.5
-1.01%		48.25
-0.75
-1.53%		48.20
-0.05
-0.1%		48.50
0.3
0.62%		48.25
-0.25
-0.52%		 　48.35
0.1
0.21%		48.35
0
0%		47.00
-1.35
-2.79%		48.00
1
2.13%		46.95
-1.05
-2.19%		 　46.95
0
0%		47.00
0.05
0.11%		46.10
-0.9
-1.91%		46.00
-0.1
-0.22%		45.40
-0.6
-1.3%		 　45.00
-0.4
-0.88%		46.75
1.75
3.89%		45.15
-1.6
-3.42%		45.90
0.75
1.66%		47.42
6 月44.90
-1
-2.18%		 　44.10
-0.8
-1.78%		44.70
0.6
1.36%		44.90
0.2
0.45%		45.50
0.6
1.34%		45.50
0
0%		 　45.95
0.45
0.99%		45.80
-0.15
-0.33%		46.00
0.2
0.44%		46.00
0
0%		43.20
-2.8
-6.09%		 　46.20
3
6.94%		45.95
-0.25
-0.54%		46.20
0.25
0.54%		46.20
0
0%		46.35
0.15
0.32%		 　46.20
-0.15
-0.32%		46.50
0.3
0.65%		46.80
0.3
0.65%		46.70
-0.1
-0.21%		47.50
0.8
1.71%		 45.91
7 月　48.00
0.5
1.05%		48.50
0.5
1.04%		48.95
0.45
0.93%		49.10
0.15
0.31%		49.05
-0.05
-0.1%		 　49.10
0.05
0.1%		49.10
0
0%		48.60
-0.5
-1.02%		45.25
-3.35
-6.89%		45.10
-0.15
-0.33%		 　45.65
0.55
1.22%		47.00
1.35
2.96%		45.80
-1.2
-2.55%		46.40
0.6
1.31%		46.10
-0.3
-0.65%		 　45.70
-0.4
-0.87%		45.00
-0.7
-1.53%		45.50
0.5
1.11%		45.15
-0.35
-0.77%		45.60
0.45
1%		 　46.20
0.6
1.32%		47.00
0.8
1.73%		46.87
8 月46.65
-0.35
-0.74%		 45.50
-1.15
-2.47%		 　45.50
0
0%		45.40
-0.1
-0.22%		45.70
0.3
0.66%		46.20
0.5
1.09%		46.10
-0.1
-0.22%		 　45.75
-0.35
-0.76%		45.70
-0.05
-0.11%		46.00
0.3
0.66%		46.40
0.4
0.87%		46.40
0
0%		 　46.20
-0.2
-0.43%		46.40
0.2
0.43%		46.10
-0.3
-0.65%		46.00
-0.1
-0.22%		45.45
-0.55
-1.2%		 　45.50
0.05
0.11%		45.80
0.3
0.66%		45.85
0.05
0.11%		45.30
-0.55
-1.2%		45.00
-0.3
-0.66%		45.83
9 月 　45.00
0
0%		44.85
-0.15
-0.33%		44.30
-0.55
-1.23%		44.00
-0.3
-0.68%		44.50
0.5
1.14%		 　44.85
0.35
0.79%		44.55
-0.3
-0.67%		44.85
0.3
0.67%		44.65
-0.2
-0.45%		44.95
0.3
0.67%		 　45.50
0.55
1.22%		45.60
0.1
0.22%		45.85
0.25
0.55%		46.30
0.45
0.98%		46.45
0.15
0.32%		 　46.50
0.05
0.11%		46.65
0.15
0.32%		46.70
0.05
0.11%		46.55
-0.15
-0.32%		46.90
0.35
0.75%		 45.59
10 月46.55
-0.35
-0.75%		46.80
0.25
0.54%		46.30
-0.5
-1.07%		46.80
0.5
1.08%		46.85
0.05
0.11%		 　46.60
-0.25
-0.53%		46.70
0.1
0.21%		 45.50
-1.2
-2.57%		45.65
0.15
0.33%		 　45.30
-0.35
-0.77%		45.10
-0.2
-0.44%		45.25
0.15
0.33%		45.45
0.2
0.44%		44.90
-0.55
-1.21%		 　44.80
-0.1
-0.22%		44.80
0
0%		44.70
-0.1
-0.22%		45.00
0.3
0.67%		44.30
-0.7
-1.56%		 　44.30
0
0%		44.75
0.45
1.02%		44.30
-0.45
-1.01%		45.45
11 月44.30
0
0%		44.90
0.6
1.35%		 　45.00
0.1
0.22%		45.10
0.1
0.22%		45.10
0
0%		44.40
-0.7
-1.55%		44.50
0.1
0.23%		 　44.30
-0.2
-0.45%		43.85
-0.45
-1.02%		43.55
-0.3
-0.68%		43.60
0.05
0.11%		43.25
-0.35
-0.8%		 　43.30
0.05
0.12%		43.35
0.05
0.12%		43.35
0
0%		43.50
0.15
0.35%		44.50
1
2.3%		 　44.95
0.45
1.01%		45.20
0.25
0.56%		45.25
0.05
0.11%		45.65
0.4
0.88%		46.35
0.7
1.53%		 44.48
12 月　　46.05
-0.3
-0.65%		45.55
-0.5
-1.09%		46.10
0.55
1.21%		46.50
0.4
0.87%		46.50
0
0%		 　46.05
-0.45
-0.97%		46.15
0.1
0.22%		45.95
-0.2
-0.43%		45.95
0
0%		45.95
0
0%		 　46.00
0.05
0.11%		46.10
0.1
0.22%		46.45
0.35
0.76%		46.60
0.15
0.32%		45.30
-1.3
-2.79%		45.60
0.3
0.66%		 45.65
0.05
0.11%		46.15
0.5
1.1%		46.55
0.4
0.87%		46.30
-0.25
-0.54%		46.45
0.15
0.32%		　　　46.07

說明:最高漲幅:6.99%最低跌幅:-6.89% 最高價:51.80最低價:43.20平均價:46.97,灰色底表示週末,漲153天(63.35)元,跌123天(-62.35)元,平盤33天
7%=3,4%=2,3%=2,2%=12,1%=73,0%=94,-0%=1,-1%=1,-2%=7,-3%=18,-4%=36,-5%=60,

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 2606 421813 268 18801218 45.00 45.00 44.25 44.50 0.35 0% 44.35 16 44.50 17 12.29
2012-01-03 2606 531405 369 23748051 44.50 44.85 44.40 44.65 0.15 0.34% 44.65 16 44.70 3 12.33
2012-01-04 2606 663041 420 29621581 44.65 44.95 44.30 44.70 0.05 0.11% 44.70 108 44.75 9 12.35
2012-01-05 2606 533824 319 23823077 45.00 45.00 44.50 44.60 0.10 -0.22% 44.55 10 44.60 6 12.32
2012-01-06 2606 482589 390 21335747 44.60 44.60 44.00 44.30 0.30 -0.67% 44.15 1 44.30 11 12.24
2012-01-09 2606 900355 471 39969343 44.85 44.85 44.00 44.60 0.30 0.68% 44.55 8 44.60 20 12.32
2012-01-10 2606 2084654 1238 93823680 44.60 45.20 44.60 45.00 0.40 0.9% 45.00 95 45.05 25 12.43
2012-01-11 2606 979535 645 44217839 45.05 45.30 45.00 45.10 0.10 0.22% 45.10 6 45.15 2 12.46
2012-01-12 2606 1008217 493 45167165 45.10 45.10 44.55 45.00 0.10 -0.22% 44.80 2 45.00 82 12.43
2012-01-13 2606 1177400 741 52731512 44.70 45.00 44.50 44.80 0.20 -0.44% 44.80 2 44.85 35 12.38
2012-01-16 2606 664164 438 29451246 44.85 45.20 44.00 44.15 0.65 -1.45% 44.15 3 44.20 9 12.20
2012-01-17 2606 819154 474 36405704 44.15 44.55 44.15 44.55 0.40 0.91% 44.50 81 44.55 23 12.31
2012-01-18 2606 1016399 609 45167925 44.50 44.65 44.10 44.65 0.10 0.22% 44.55 100 44.65 15 12.33
2012-01-30 2606 2223909 1364 100729035 45.20 45.85 44.90 45.05 0.40 0.9% 45.05 2 45.10 34 12.44
2012-01-31 2606 1470223 747 66440708 45.10 45.50 44.90 45.50 0.45 1% 45.30 3 45.50 18 12.57
2012-02-01 2606 2332545 1447 108436415 45.80 46.90 45.50 46.75 1.25 2.75% 46.70 3 46.75 14 12.91
2012-02-02 2606 1979632 1350 92077254 47.10 47.15 46.00 46.60 0.15 -0.32% 46.30 33 46.60 38 12.87
2012-02-03 2606 2034302 1285 95391890 46.60 47.20 46.60 47.20 0.60 1.29% 47.15 1 47.20 19 13.04
2012-02-04 2606 1405837 829 66271550 47.60 47.60 46.55 46.85 0.35 -0.74% 46.85 23 46.90 1 12.94
2012-02-06 2606 1316814 887 62052025 47.00 47.50 46.55 47.20 0.35 0.75% 47.20 1 47.25 20 13.04
2012-02-07 2606 7805277 3807 385418835 47.60 50.50 47.60 50.50 3.30 6.99% 50.50 2300 0.00 0 13.95
2012-02-08 2606 6672887 3120 339161921 50.90 51.50 49.95 50.60 0.10 0.2% 50.50 102 50.60 160 13.98
2012-02-09 2606 2376268 1342 119883927 50.50 51.30 50.00 50.00 0.60 -1.19% 50.00 245 50.10 2 13.81
2012-02-10 2606 2807252 1408 141907452 50.30 51.00 50.10 50.70 0.70 1.4% 50.60 40 50.70 17 14.01
2012-02-13 2606 2884063 1692 148532838 51.40 52.20 51.00 51.00 0.30 0.59% 51.00 175 51.10 4 14.09
2012-02-14 2606 2470432 1473 123374338 51.50 51.50 49.10 49.60 1.40 -2.75% 49.60 21 49.70 1 13.70
2012-02-15 2606 1649047 1181 82257394 49.20 50.30 49.20 50.00 0.40 0.81% 50.00 3 50.10 17 13.81
2012-02-16 2606 1653059 1072 81882321 49.60 50.00 49.00 49.10 0.90 -1.8% 49.05 5 49.10 11 13.56
2012-02-17 2606 1280580 902 63372121 49.80 50.00 49.10 49.70 0.60 1.22% 49.60 2 49.70 71 13.73
2012-02-20 2606 1104033 647 55446263 50.00 50.60 49.80 50.30 0.60 1.21% 50.20 8 50.30 4 13.90
2012-02-21 2606 1109699 630 55570894 50.30 50.50 49.60 50.30 0.00 0% 50.20 21 50.30 1 13.90
2012-02-22 2606 1209392 733 60654176 50.20 50.50 49.70 50.50 0.20 0.4% 50.30 12 50.50 98 13.95
2012-02-23 2606 866329 468 43507391 50.50 50.50 49.90 50.50 0.00 0% 50.30 27 50.50 70 13.95
2012-02-24 2606 832334 502 41844995 50.50 50.50 50.00 50.40 0.10 -0.2% 50.30 2 50.40 30 13.92
2012-02-29 2606 2286220 1373 116631820 50.30 51.40 50.20 51.20 0.80 1.59% 51.20 1 51.30 165 14.14
2012-03-01 2606 1360283 750 69712806 51.50 51.50 51.00 51.20 0.00 0% 51.10 24 51.20 21 14.14
2012-03-02 2606 1046944 612 53735488 51.50 51.50 51.20 51.50 0.30 0.59% 51.40 3 51.50 473 14.23
2012-03-03 2606 575307 344 29410711 51.50 51.50 50.80 51.20 0.30 -0.58% 51.20 40 51.30 17 14.14
2012-03-05 2606 1736150 928 86537201 50.50 51.00 49.00 49.95 1.25 -2.44% 49.95 9 50.00 1 13.80
2012-03-06 2606 765064 521 38056698 49.90 50.20 49.20 50.00 0.05 0.1% 49.95 1 50.00 30 13.81
2012-03-07 2606 1009809 557 50192400 49.20 50.30 49.20 50.00 0.00 0% 50.00 1 50.10 18 13.81
2012-03-08 2606 1520215 1063 77158565 50.40 51.20 49.80 51.00 1.00 2% 50.90 9 51.00 79 14.09
2012-03-09 2606 1098126 759 56033046 51.20 51.30 50.70 51.20 0.20 0.39% 51.10 8 51.20 49 14.14
2012-03-12 2606 1292817 809 66245325 51.20 51.50 51.00 51.30 0.10 0.2% 51.20 9 51.30 42 14.17
2012-03-13 2606 1222200 929 62548376 51.30 51.60 50.80 51.10 0.20 -0.39% 51.10 2 51.20 32 14.12
2012-03-14 2606 1028716 707 52823974 51.50 51.90 51.10 51.30 0.20 0.39% 51.20 427 51.30 1 14.17
2012-03-15 2606 1242258 872 64000275 51.50 51.70 51.20 51.70 0.40 0.78% 51.60 11 51.70 101 14.28
2012-03-16 2606 2037483 1275 106111212 51.80 52.50 51.70 51.80 0.10 0.19% 51.80 28 52.00 2 14.31
2012-03-19 2606 858013 576 44541265 52.00 52.40 51.60 51.70 0.10 -0.19% 51.70 12 51.80 15 14.28
2012-03-20 2606 718981 547 37141718 52.00 52.10 51.20 51.40 0.30 -0.58% 51.30 20 51.40 1 14.20
2012-03-21 2606 1143077 694 58358927 51.40 51.50 50.80 50.80 0.60 -1.17% 50.80 48 50.90 5 14.03
2012-03-22 2606 991032 562 50773033 50.80 51.70 50.50 51.40 0.60 1.18% 51.40 10 51.50 65 14.20
2012-03-23 2606 703797 485 36094540 51.50 51.60 51.00 51.50 0.10 0.19% 51.30 2 51.50 95 14.23
2012-03-26 2606 1531304 1263 77530575 51.50 51.50 50.20 50.50 1.00 -1.94% 50.50 44 50.60 19 13.95
2012-03-27 2606 746947 510 37844097 50.70 51.00 50.20 51.00 0.50 0.99% 50.90 3 51.00 57 14.09
2012-03-28 2606 523910 376 26656989 51.00 51.20 50.60 51.10 0.10 0.2% 50.90 14 51.10 17 16.07
2012-03-29 2606 1241896 849 62288430 50.40 50.40 50.00 50.10 1.00 -1.96% 50.00 303 50.10 4 15.75
2012-03-30 2606 1705207 949 86713006 51.00 51.10 50.00 50.90 0.80 1.6% 50.90 3 51.00 62 16.01
2012-04-02 2606 1113186 755 56172335 50.10 51.00 50.00 50.50 0.40 -0.79% 50.50 54 50.70 6 15.88
2012-04-03 2606 1460598 915 73499798 50.60 51.00 50.00 50.60 0.10 0.2% 50.50 14 50.60 16 15.91
2012-04-05 2606 1595401 943 79162746 49.95 50.40 49.00 49.95 0.65 -1.28% 49.95 2 50.00 15 15.71
2012-04-06 2606 873644 636 43457750 49.90 50.00 49.50 49.75 0.20 -0.4% 49.75 19 49.80 16 15.64
2012-04-09 2606 500180 352 24699750 49.30 49.65 49.00 49.55 0.20 -0.4% 49.50 111 49.55 7 15.58
2012-04-10 2606 691590 435 34252584 49.50 49.80 49.10 49.55 0.00 0% 49.55 2 49.60 1 15.58
2012-04-11 2606 642975 473 31725703 49.20 49.60 49.05 49.45 0.10 -0.2% 49.40 15 49.45 2 15.55
2012-04-12 2606 1088879 780 53175179 49.20 49.25 48.50 48.80 0.65 -1.31% 48.80 22 48.85 2 15.35
2012-04-13 2606 817747 615 40297018 49.00 49.65 49.00 49.30 0.50 1.02% 49.30 6 49.35 1 15.50
2012-04-16 2606 533404 368 26356259 49.15 50.00 49.00 49.30 0.00 0% 49.30 1 49.35 20 15.50
2012-04-17 2606 855652 556 41884055 49.30 49.30 48.70 48.95 0.35 -0.71% 48.95 6 49.00 6 15.39
2012-04-18 2606 660971 535 32503163 49.50 49.60 48.95 49.15 0.20 0.41% 49.15 6 49.20 7 15.46
2012-04-19 2606 2138461 1370 107871416 49.55 50.90 49.20 50.90 1.75 3.56% 50.80 5 50.90 45 16.01
2012-04-20 2606 1227371 743 62489431 51.00 51.80 50.40 50.40 0.50 -0.98% 50.40 6 50.50 3 15.85
2012-04-23 2606 1035548 586 52440948 50.20 51.20 50.00 51.20 0.80 1.59% 51.00 2 51.20 13 16.10
2012-04-24 2606 660845 359 33522521 50.90 51.20 50.30 50.70 0.50 -0.98% 50.60 4 50.70 3 15.94
2012-04-25 2606 886925 711 44373550 50.70 50.70 49.80 49.80 0.90 -1.78% 49.80 3 49.85 20 15.66
2012-04-26 2606 1238189 839 62027750 49.75 50.50 49.70 50.20 0.40 0.8% 50.00 6 50.20 2 15.79
2012-04-27 2606 726785 556 35976079 50.50 50.50 49.20 49.55 0.65 -1.29% 49.30 14 49.55 33 15.58
2012-04-30 2606 541609 400 26925119 49.50 50.20 49.30 49.60 0.05 0.1% 49.50 44 49.60 92 15.60
2012-05-02 2606 1314434 824 65166968 49.60 49.75 49.50 49.60 0.00 0% 49.55 4 49.60 103 15.60
2012-05-03 2606 536856 405 26508766 49.60 49.60 49.20 49.35 0.25 -0.5% 49.35 8 49.40 51 15.77
2012-05-04 2606 1210160 710 59772331 49.35 49.80 49.10 49.50 0.15 0.3% 49.50 76 49.55 1 15.81
2012-05-07 2606 774845 560 38007623 49.40 49.40 48.90 49.00 0.50 -1.01% 49.00 88 49.05 6 15.65
2012-05-08 2606 2092340 1275 101122110 48.85 49.00 48.00 48.25 0.75 -1.53% 48.25 13 48.35 1 15.42
2012-05-09 2606 1515066 947 72306396 47.75 48.20 47.30 48.20 0.05 -0.1% 48.15 1 48.20 2 15.40
2012-05-10 2606 496050 355 23974943 48.20 48.50 48.00 48.50 0.30 0.62% 48.50 49 48.55 5 15.50
2012-05-11 2606 627547 457 30133818 48.70 48.70 47.80 48.25 0.25 -0.52% 48.10 20 48.25 15 15.42
2012-05-14 2606 367546 261 17619527 48.25 48.35 47.65 48.35 0.10 0.21% 48.25 1 48.35 16 15.45
2012-05-15 2606 385887 281 18560718 48.00 48.35 47.80 48.35 0.00 0% 48.30 2 48.35 24 15.45
2012-05-16 2606 766466 588 36374757 48.00 48.30 47.00 47.00 1.35 -2.79% 47.00 11 47.05 9 15.02
2012-05-17 2606 515500 394 24572199 48.00 48.00 47.10 48.00 1.00 2.13% 47.80 59 48.00 92 15.34
2012-05-18 2606 977234 739 45875406 47.10 47.40 46.60 46.95 1.05 -2.19% 46.95 9 47.00 16 15.00
2012-05-21 2606 521612 317 24259964 47.00 47.25 45.80 46.95 0.00 0% 46.80 12 46.95 8 15.00
2012-05-22 2606 364751 279 17079197 47.00 47.20 46.55 47.00 0.05 0.11% 46.95 2 47.00 16 15.02
2012-05-23 2606 684925 536 31587348 46.50 46.50 46.00 46.10 0.90 -1.91% 46.05 7 46.10 250 14.73
2012-05-24 2606 405305 298 18649756 46.05 46.30 45.85 46.00 0.10 -0.22% 45.95 5 46.00 217 14.70
2012-05-25 2606 688086 489 31331355 45.50 46.10 45.30 45.40 0.60 -1.3% 45.35 4 45.40 10 14.50
2012-05-28 2606 661866 357 29761870 45.00 45.20 44.80 45.00 0.40 -0.88% 44.90 40 45.00 108 14.38
2012-05-29 2606 898715 601 41264536 45.00 46.75 44.80 46.75 1.75 3.89% 46.60 3 46.75 29 14.94
2012-05-30 2606 1613198 1098 73549164 46.75 46.75 45.15 45.15 1.60 -3.42% 45.15 6 45.20 11 14.42
2012-05-31 2606 930642 645 42391658 45.00 45.90 44.90 45.90 0.75 1.66% 45.60 20 45.90 9 14.66
2012-06-01 2606 737819 494 33370116 45.50 45.90 44.90 44.90 1.00 -2.18% 44.90 31 45.00 3 14.35
2012-06-04 2606 858492 595 37821689 44.00 44.50 43.85 44.10 0.80 -1.78% 44.10 14 44.20 1 14.09
2012-06-05 2606 306375 219 13667025 44.95 44.95 44.20 44.70 0.60 1.36% 44.70 12 44.75 2 14.28
2012-06-06 2606 344840 256 15394150 44.70 44.90 44.40 44.90 0.20 0.45% 44.80 3 44.90 7 14.35
2012-06-07 2606 399817 305 18074233 45.50 45.50 44.95 45.50 0.60 1.34% 45.20 1 45.50 18 14.54
2012-06-08 2606 518542 447 23242782 45.00 45.50 44.50 45.50 0.00 0% 45.30 1 45.50 7 14.54
2012-06-11 2606 504051 397 23074437 45.50 46.00 45.30 45.95 0.45 0.99% 45.90 2 45.95 31 14.68
2012-06-12 2606 408000 308 18532000 45.50 45.85 45.05 45.80 0.15 -0.33% 45.50 1 45.80 11 14.63
2012-06-13 2606 553367 406 25214964 45.50 46.00 45.10 46.00 0.20 0.44% 46.00 17 46.05 1 14.70
2012-06-14 2606 945972 518 43151547 45.50 46.00 45.10 46.00 0.00 0% 45.20 4 46.00 51 14.70
2012-06-15 2606 4282233 1360 189923085 46.30 46.80 43.20 43.20 2.80 -6.09% 43.10 20 43.20 1306 13.80
2012-06-18 2606 1388301 922 63300851 45.00 46.20 45.00 46.20 3.00 6.94% 46.10 1 46.20 134 14.76
2012-06-19 2606 1109357 424 50866556 46.20 46.20 45.60 45.95 0.25 -0.54% 45.80 2 45.95 32 14.68
2012-06-20 2606 570579 330 26248163 45.95 46.20 45.80 46.20 0.25 0.54% 45.90 9 46.20 48 14.76
2012-06-21 2606 733326 512 33842752 46.15 46.30 46.00 46.20 0.00 0% 46.20 24 46.25 1 14.76
2012-06-22 2606 724912 515 33475914 46.00 46.45 45.70 46.35 0.15 0.32% 46.35 26 46.40 7 14.81
2012-06-25 2606 776647 613 35740651 46.05 46.30 45.50 46.20 0.15 -0.32% 46.20 55 46.30 5 14.76
2012-06-26 2606 994302 750 46075889 46.00 46.55 45.80 46.50 0.30 0.65% 46.50 17 46.55 16 14.86
2012-06-27 2606 457930 351 21322365 46.40 46.80 46.15 46.80 0.30 0.65% 46.60 57 46.80 11 14.95
2012-06-28 2606 845976 485 39695672 47.00 47.10 46.70 46.70 0.10 -0.21% 46.70 34 46.80 13 14.92
2012-06-29 2606 706447 517 33440978 46.70 47.50 46.50 47.50 0.80 1.71% 47.50 12 47.60 23 15.18
2012-07-02 2606 1152426 709 55349437 47.90 48.30 47.70 48.00 0.50 1.05% 48.00 38 48.05 3 15.34
2012-07-03 2606 729417 470 35184870 48.00 48.50 48.00 48.50 0.50 1.04% 48.30 14 48.50 70 15.50
2012-07-04 2606 955732 583 46645364 48.70 48.95 48.60 48.95 0.45 0.93% 48.90 3 48.95 3 15.64
2012-07-05 2606 709750 388 34818470 49.00 49.20 48.95 49.10 0.15 0.31% 49.05 9 49.10 10 15.69
2012-07-06 2606 932057 558 45468237 49.10 49.10 48.20 49.05 0.05 -0.1% 48.80 5 49.05 26 15.67
2012-07-09 2606 987737 532 48389682 49.00 49.10 48.60 49.10 0.05 0.1% 49.05 62 49.10 9 15.69
2012-07-10 2606 1317505 751 64455642 49.00 49.10 48.70 49.10 0.00 0% 49.05 2 49.10 12 15.69
2012-07-11 2606 1860800 934 90594297 48.60 49.00 48.50 48.60 0.50 -1.02% 48.60 57 48.65 15 15.53
2012-07-12 2606 1157193 709 52697026 45.60 46.00 45.10 45.25 0.00 -6.89% 45.25 14 45.45 2 14.46
2012-07-13 2606 525639 334 23768890 45.65 45.65 45.05 45.10 0.15 -0.33% 45.10 113 45.20 2 14.41
2012-07-16 2606 432442 223 19604971 45.10 45.65 45.10 45.65 0.55 1.22% 45.30 4 45.65 7 14.58
2012-07-17 2606 771592 542 35749587 45.65 47.00 45.40 47.00 1.35 2.96% 46.90 6 47.00 10 15.02
2012-07-18 2606 595552 349 27441001 47.00 47.00 45.70 45.80 1.20 -2.55% 45.80 1 45.95 23 14.63
2012-07-19 2606 349878 277 16142428 45.95 46.40 45.80 46.40 0.60 1.31% 46.20 2 46.40 17 14.82
2012-07-20 2606 346075 222 15973806 46.60 46.60 46.00 46.10 0.30 -0.65% 46.10 242 46.30 14 14.73
2012-07-23 2606 815628 626 36892497 46.10 46.10 45.00 45.70 0.40 -0.87% 45.65 1 45.70 16 14.60
2012-07-24 2606 657105 403 29615763 45.00 45.50 45.00 45.00 0.70 -1.53% 45.00 351 45.05 6 14.38
2012-07-25 2606 520603 401 23521036 45.00 45.50 44.80 45.50 0.50 1.11% 45.00 33 45.50 15 14.54
2012-07-26 2606 576253 405 26045662 45.50 45.50 45.05 45.15 0.35 -0.77% 45.15 9 45.25 3 14.42
2012-07-27 2606 640877 530 29130475 45.75 45.75 45.10 45.60 0.45 1% 45.30 1 45.60 7 14.57
2012-07-30 2606 542618 451 24980798 45.60 46.40 45.60 46.20 0.60 1.32% 45.90 1 46.20 10 14.76
2012-07-31 2606 854501 484 39868497 46.20 47.00 45.95 47.00 0.80 1.73% 46.65 14 47.00 19 15.02
2012-08-01 2606 618762 460 28806480 46.90 46.90 46.45 46.65 0.35 -0.74% 46.50 1 46.65 18 14.90
2012-08-03 2606 987642 712 45081260 46.40 46.60 45.35 45.50 1.15 -2.47% 45.45 12 45.50 42 14.54
2012-08-06 2606 1048833 839 48066776 45.90 46.25 45.50 45.50 0.00 0% 45.50 41 45.75 15 14.54
2012-08-07 2606 767457 585 34924090 45.90 45.90 45.35 45.40 0.10 -0.22% 45.35 20 45.40 23 14.50
2012-08-08 2606 739635 480 33636627 45.70 45.70 45.10 45.70 0.30 0.66% 45.50 39 45.70 20 14.60
2012-08-09 2606 1152622 945 53074480 45.80 46.30 45.70 46.20 0.50 1.09% 46.20 13 46.25 11 14.76
2012-08-10 2606 641952 380 29537415 46.10 46.30 45.70 46.10 0.10 -0.22% 46.00 1 46.10 19 14.73
2012-08-13 2606 366469 262 16789971 46.10 46.10 45.70 45.75 0.35 -0.76% 45.75 4 45.80 26 14.62
2012-08-14 2606 825990 512 37934989 45.75 46.45 45.50 45.70 0.05 -0.11% 45.65 3 45.70 54 14.60
2012-08-15 2606 873259 588 40001914 45.90 46.00 45.60 46.00 0.30 0.66% 45.90 48 46.00 51 14.70
2012-08-16 2606 533705 410 24621918 46.10 46.40 45.80 46.40 0.40 0.87% 46.25 2 46.40 17 14.82
2012-08-17 2606 383077 249 17725416 46.45 46.50 46.05 46.40 0.00 0% 46.30 8 46.40 23 14.82
2012-08-20 2606 209033 170 9623077 46.30 46.30 45.80 46.20 0.20 -0.43% 46.00 22 46.20 1 14.76
2012-08-21 2606 635523 446 29458413 45.90 46.50 45.90 46.40 0.20 0.43% 46.20 1 46.40 27 14.82
2012-08-22 2606 486411 360 22358299 46.50 46.50 45.80 46.10 0.30 -0.65% 45.90 4 46.10 14 14.73
2012-08-23 2606 462639 362 21180302 45.90 46.00 45.60 46.00 0.10 -0.22% 45.75 5 46.00 50 14.70
2012-08-24 2606 433314 360 19681394 45.30 45.75 45.30 45.45 0.55 -1.2% 45.45 35 45.50 13 14.52
2012-08-27 2606 396509 297 18014808 45.40 45.75 45.35 45.50 0.05 0.11% 45.50 15 45.70 3 14.54
2012-08-28 2606 353234 279 16064264 45.50 45.80 45.30 45.80 0.30 0.66% 45.75 7 45.80 7 14.63
2012-08-29 2606 273138 207 12481252 45.80 45.90 45.50 45.85 0.05 0.11% 45.80 6 45.85 5 14.65
2012-08-30 2606 899117 562 40883787 45.50 45.60 45.30 45.30 0.55 -1.2% 45.30 31 45.35 12 14.47
2012-08-31 2606 536397 345 24175268 45.10 45.20 45.00 45.00 0.30 -0.66% 45.00 221 45.05 2 14.95
2012-09-03 2606 402468 289 18152098 45.00 45.40 45.00 45.00 0.00 0% 45.00 81 45.05 2 14.95
2012-09-04 2606 486479 319 21860444 45.00 45.20 44.85 44.85 0.15 -0.33% 44.85 29 44.95 14 14.90
2012-09-05 2606 911490 727 40400543 44.75 44.75 44.00 44.30 0.55 -1.23% 44.20 5 44.30 24 14.72
2012-09-06 2606 391048 285 17245133 44.30 44.30 44.00 44.00 0.30 -0.68% 44.00 205 44.15 1 14.62
2012-09-07 2606 353600 286 15720376 44.60 44.75 44.20 44.50 0.50 1.14% 44.50 2 44.55 12 14.78
2012-09-10 2606 451633 354 20259735 44.50 45.10 44.50 44.85 0.35 0.79% 44.75 58 44.85 3 14.90
2012-09-11 2606 358341 238 15960545 45.00 45.00 44.30 44.55 0.30 -0.67% 44.40 9 44.55 23 14.80
2012-09-12 2606 529654 407 23703340 44.80 44.90 44.55 44.85 0.30 0.67% 44.70 14 44.85 7 14.90
2012-09-13 2606 417529 323 18637155 45.00 45.00 44.50 44.65 0.20 -0.45% 44.60 7 44.65 4 14.83
2012-09-14 2606 850655 554 38160180 44.95 45.00 44.80 44.95 0.30 0.67% 44.90 3 44.95 26 14.93
2012-09-17 2606 714371 538 32307974 45.00 45.50 44.95 45.50 0.55 1.22% 45.45 3 45.50 55 15.12
2012-09-18 2606 557815 466 25380537 45.50 45.60 45.30 45.60 0.10 0.22% 45.50 2 45.60 31 15.15
2012-09-19 2606 1006957 640 46124572 45.90 45.95 45.60 45.85 0.25 0.55% 45.80 14 45.85 1 15.23
2012-09-20 2606 1341881 823 62149364 45.95 46.70 45.85 46.30 0.45 0.98% 46.30 28 46.40 3 15.38
2012-09-21 2606 1389967 878 64297210 46.75 46.75 45.80 46.45 0.15 0.32% 46.25 31 46.45 38 15.43
2012-09-24 2606 651935 448 30188540 46.50 46.50 46.00 46.50 0.05 0.11% 46.35 6 46.50 23 15.45
2012-09-25 2606 895771 587 41699450 46.50 46.75 46.25 46.65 0.15 0.32% 46.60 2 46.65 11 15.50
2012-09-26 2606 833529 479 38808195 46.65 46.70 46.35 46.70 0.05 0.11% 46.55 1 46.70 8 15.51
2012-09-27 2606 565265 435 26345042 46.70 46.70 46.40 46.55 0.15 -0.32% 46.55 18 46.60 1 15.47
2012-09-28 2606 1008067 725 47083939 46.70 46.90 46.30 46.90 0.35 0.75% 46.85 1 46.90 7 15.58
2012-10-01 2606 306665 233 14226847 46.60 46.65 46.15 46.55 0.35 -0.75% 46.55 3 46.60 23 15.47
2012-10-02 2606 430503 336 20102489 46.55 46.90 46.40 46.80 0.25 0.54% 46.65 10 46.80 14 15.55
2012-10-03 2606 530870 301 24642151 46.30 46.55 46.30 46.30 0.50 -1.07% 46.30 16 46.45 5 15.38
2012-10-04 2606 625931 468 29164109 46.30 46.80 46.30 46.80 0.50 1.08% 46.70 5 46.80 42 15.55
2012-10-05 2606 429175 277 20031249 46.20 46.90 46.20 46.85 0.05 0.11% 46.70 6 46.85 21 15.56
2012-10-08 2606 322060 262 14971820 46.90 46.90 46.30 46.60 0.25 -0.53% 46.55 7 46.65 5 15.48
2012-10-09 2606 666939 518 31133002 46.60 46.80 46.50 46.70 0.10 0.21% 46.65 7 46.70 12 15.51
2012-10-11 2606 631739 495 28922444 46.40 46.40 45.40 45.50 1.20 -2.57% 45.45 15 45.50 3 15.12
2012-10-12 2606 354123 296 16106065 45.50 45.80 45.30 45.65 0.15 0.33% 45.50 2 45.65 3 15.17
2012-10-15 2606 217254 194 9827959 45.65 45.65 45.10 45.30 0.35 -0.77% 45.20 8 45.30 1 15.05
2012-10-16 2606 544575 463 24540635 45.30 45.35 45.00 45.10 0.20 -0.44% 45.05 9 45.10 1 14.98
2012-10-17 2606 666722 569 30317275 45.60 46.00 45.10 45.25 0.15 0.33% 45.25 7 45.40 1 15.03
2012-10-18 2606 421800 320 19104850 45.60 45.60 45.10 45.45 0.20 0.44% 45.30 5 45.45 19 15.10
2012-10-19 2606 738792 573 33243246 45.35 45.35 44.90 44.90 0.55 -1.21% 44.90 4 45.00 1 14.92
2012-10-22 2606 816677 566 36523015 44.60 44.90 44.50 44.80 0.10 -0.22% 44.75 21 44.80 7 14.88
2012-10-23 2606 597303 439 26773835 44.70 45.10 44.65 44.80 0.00 0% 44.80 3 44.85 1 14.88
2012-10-24 2606 1218184 738 54853086 45.15 45.25 44.70 44.70 0.10 -0.22% 44.70 41 44.80 4 14.85
2012-10-25 2606 590292 399 26444390 44.80 45.00 44.60 45.00 0.30 0.67% 44.80 7 45.00 22 14.95
2012-10-26 2606 1045911 657 46564587 45.20 45.20 44.30 44.30 0.70 -1.56% 44.30 17 44.35 43 14.72
2012-10-29 2606 607463 426 26916025 44.30 44.60 44.20 44.30 0.00 0% 44.30 26 44.35 6 14.72
2012-10-30 2606 537296 389 23929205 44.30 44.80 44.30 44.75 0.45 1.02% 44.70 1 44.75 38 14.87
2012-10-31 2606 331510 221 14763641 44.95 45.00 44.30 44.30 0.45 -1.01% 44.30 18 44.35 9 14.72
2012-11-01 2606 629200 438 27610100 44.70 44.70 43.00 44.30 0.00 0% 44.20 51 44.30 23 14.72
2012-11-02 2606 637975 380 28426371 44.70 44.90 44.30 44.90 0.60 1.35% 44.65 1 44.90 48 15.87
2012-11-05 2606 394280 289 17641475 44.70 45.00 44.40 45.00 0.10 0.22% 44.70 11 45.00 59 15.90
2012-11-06 2606 392251 228 17619343 45.00 45.10 44.60 45.10 0.10 0.22% 45.00 11 45.10 10 15.94
2012-11-07 2606 318183 252 14305718 45.10 45.10 44.75 45.10 0.00 0% 44.95 31 45.10 17 15.94
2012-11-08 2606 592202 418 26278676 44.80 44.80 44.15 44.40 0.70 -1.55% 44.40 12 44.45 1 15.69
2012-11-09 2606 526830 368 23236829 44.10 44.60 43.80 44.50 0.10 0.23% 44.40 5 44.50 8 15.72
2012-11-12 2606 222233 165 9831617 44.35 44.35 44.10 44.30 0.20 -0.45% 44.10 13 44.30 11 15.65
2012-11-13 2606 815670 642 35727580 44.00 44.05 43.60 43.85 0.45 -1.02% 43.80 1 43.85 4 15.49
2012-11-14 2606 554072 340 24164291 43.70 43.80 43.50 43.55 0.30 -0.68% 43.55 1 43.70 21 15.39
2012-11-15 2606 325605 254 14157774 43.60 43.75 43.20 43.60 0.05 0.11% 43.50 22 43.60 6 15.41
2012-11-16 2606 1009127 372 43804222 43.40 43.85 43.25 43.25 0.35 -0.8% 43.25 16 43.30 3 15.28
2012-11-19 2606 536657 382 23219108 43.30 43.55 43.00 43.30 0.05 0.12% 43.25 5 43.30 4 15.30
2012-11-20 2606 215740 185 9372193 43.40 43.75 43.30 43.35 0.05 0.12% 43.35 20 43.50 4 15.32
2012-11-21 2606 550356 416 23891020 43.60 43.70 43.30 43.35 0.00 0% 43.30 15 43.35 31 15.32
2012-11-22 2606 668993 185 29102811 43.70 43.70 43.35 43.50 0.15 0.35% 43.40 15 43.50 18 15.37
2012-11-23 2606 803489 562 35638209 43.75 44.50 43.75 44.50 1.00 2.3% 44.40 20 44.50 3 15.72
2012-11-26 2606 568427 460 25462552 44.90 45.00 44.55 44.95 0.45 1.01% 44.90 15 44.95 12 15.88
2012-11-27 2606 600834 465 27095207 44.90 45.20 44.90 45.20 0.25 0.56% 45.05 12 45.20 26 15.97
2012-11-28 2606 572614 464 25785250 45.20 45.25 44.70 45.25 0.05 0.11% 45.10 7 45.25 4 15.99
2012-11-29 2606 1232130 927 56097012 45.50 45.70 45.25 45.65 0.40 0.88% 45.60 1 45.65 4 16.13
2012-11-30 2606 2111680 1277 97288609 45.90 46.35 45.70 46.35 0.70 1.53% 46.20 3 46.35 1 16.38
2012-12-03 2606 907584 588 41988314 46.35 46.50 45.90 46.05 0.30 -0.65% 46.05 12 46.10 1 16.27
2012-12-04 2606 506609 429 23172732 46.05 46.10 45.55 45.55 0.50 -1.09% 45.55 11 45.70 15 16.10
2012-12-05 2606 1016201 638 46556877 45.35 46.10 45.30 46.10 0.55 1.21% 45.90 6 46.10 15 16.29
2012-12-06 2606 766061 562 35332311 46.00 46.50 45.60 46.50 0.40 0.87% 46.25 12 46.50 64 16.43
2012-12-07 2606 707247 612 32826905 46.50 46.50 46.10 46.50 0.00 0% 46.45 11 46.50 190 16.43
2012-12-10 2606 446356 371 20598338 46.50 46.50 45.95 46.05 0.45 -0.97% 46.05 25 46.30 18 16.27
2012-12-11 2606 498458 372 22907581 46.05 46.25 45.70 46.15 0.10 0.22% 46.00 2 46.15 36 16.31
2012-12-12 2606 642013 542 29572535 46.20 46.45 45.80 45.95 0.20 -0.43% 45.90 5 45.95 11 16.24
2012-12-13 2606 623168 460 28574128 45.95 45.95 45.70 45.95 0.00 0% 45.75 4 45.95 38 16.24
2012-12-14 2606 319590 213 14649790 45.70 46.00 45.70 45.95 0.00 0% 45.80 12 45.95 27 16.24
2012-12-17 2606 385129 309 17669984 45.95 46.00 45.65 46.00 0.05 0.11% 45.85 2 46.00 29 16.25
2012-12-18 2606 344500 253 15836950 46.00 46.10 45.70 46.10 0.10 0.22% 46.00 15 46.15 33 16.29
2012-12-19 2606 540753 363 25019296 46.10 46.45 46.10 46.45 0.35 0.76% 46.25 21 46.45 84 16.41
2012-12-20 2606 890002 385 41134537 46.45 46.60 45.85 46.60 0.15 0.32% 46.45 1 46.60 100 16.47
2012-12-21 2606 634845 480 28932504 46.20 46.25 45.30 45.30 1.30 -2.79% 45.30 55 45.55 2 16.01
2012-12-22 2606 250997 106 11474711 45.30 46.00 45.30 45.60 0.30 0.66% 45.60 8 45.90 27 16.11
2012-12-24 2606 162602 129 7413847 45.60 45.80 45.50 45.65 0.05 0.11% 45.50 11 45.65 22 16.13
2012-12-25 2606 395068 260 18107786 45.60 46.20 45.30 46.15 0.50 1.1% 46.10 6 46.15 4 16.31
2012-12-26 2606 1514778 641 70600216 46.40 46.95 46.30 46.55 0.40 0.87% 46.35 39 46.55 10 16.45
2012-12-27 2606 580206 399 26837081 46.20 46.60 46.10 46.30 0.25 -0.54% 46.20 6 46.35 45 16.36
2012-12-28 2606 772303 525 35827744 46.70 46.70 46.10 46.45 0.15 0.32% 46.40 9 46.45 63 16.41