三陽(2206)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　18.00
0
0%		18.15
0.15
0.83%		18.20
0.05
0.28%		 　18.30
0.1
0.55%		18.45
0.15
0.82%		18.75
0.3
1.63%		19.50
0.75
4%		19.65
0.15
0.77%		 　20.30
0.65
3.31%		20.30
0
0%		20.30
0
0%		20.10
-0.2
-0.99%		20.35
0.25
1.24%		 　20.30
-0.05
-0.25%		20.45
0.15
0.74%		20.90
0.45
2.2%		21.25
0.35
1.67%		20.70
-0.55
-2.59%		 　21.00
0.3
1.45%		20.85
-0.15
-0.71%		20.85
0
0%		21.15
0.3
1.44%		19.91
2 月22.00
0.85
4.02%		 　23.00
1
4.55%		23.75
0.75
3.26%		22.70
-1.05
-4.42%		 　　　　　　　　　　23.45
0.75
3.3%		24.80
1.35
5.76%		24.15
-0.65
-2.62%		25.10
0.95
3.93%		24.15
-0.95
-3.78%		24.95
0.8
3.31%		 24.55
-0.4
-1.6%		24.35
-0.2
-0.81%		24.35
0
0%		 24.13
3 月25.05
0.7
2.87%		 　25.20
0.15
0.6%		26.95
1.75
6.94%		27.75
0.8
2.97%		27.50
-0.25
-0.9%		27.70
0.2
0.73%		 　28.00
0.3
1.08%		29.00
1
3.57%		29.65
0.65
2.24%		29.60
-0.05
-0.17%		27.55
-2.05
-6.93%		 　27.20
-0.35
-1.27%		29.10
1.9
6.99%		27.10
-2
-6.87%		25.25
-1.85
-6.83%		24.20
-1.05
-4.16%		 　23.80
-0.4
-1.65%		24.75
0.95
3.99%		24.45
-0.3
-1.21%		25.15
0.7
2.86%		24.85
-0.3
-1.19%		 26.4
4 月24.40
-0.45
-1.81%		24.40
0
0%		24.30
-0.1
-0.41%		 　　　24.25
-0.05
-0.21%		24.30
0.05
0.21%		24.15
-0.15
-0.62%		24.40
0.25
1.04%		24.40
0
0%		 　24.55
0.15
0.61%		26.25
1.7
6.92%		26.45
0.2
0.76%		26.35
-0.1
-0.38%		26.80
0.45
1.71%		 　27.25
0.45
1.68%		28.55
1.3
4.77%		28.70
0.15
0.53%		28.95
0.25
0.87%		28.95
0
0%		 　29.35
0.4
1.38%		29.10
-0.25
-0.85%		 26.42
5 月　29.20
0.1
0.34%		29.25
0.05
0.17%		 　28.00
-1.25
-4.27%		27.10
-0.9
-3.21%		26.75
-0.35
-1.29%		26.75
0
0%		26.05
-0.7
-2.62%		 　26.45
0.4
1.54%		26.80
0.35
1.32%		26.90
0.1
0.37%		26.90
0
0%		26.80
-0.1
-0.37%		 　26.80
0
0%		26.70
-0.1
-0.37%		28.50
1.8
6.74%		27.70
-0.8
-2.81%		27.90
0.2
0.72%		 　27.90
0
0%		27.70
-0.2
-0.72%		27.70
0
0%		27.45
-0.25
-0.9%		27.20
-0.25
-0.91%		27.37
6 月 　27.10
-0.1
-0.37%		27.20
0.1
0.37%		27.25
0.05
0.18%		27.25
0
0%		27.50
0.25
0.92%		 　27.30
-0.2
-0.73%		27.80
0.5
1.83%		 27.80
0
0%		28.95
1.15
4.14%		 　28.85
-0.1
-0.35%		28.85
0
0%		28.20
-0.65
-2.25%		27.55
-0.65
-2.3%		25.65
-1.9
-6.9%		 　25.40
-0.25
-0.97%		25.50
0.1
0.39%		27.20
1.7
6.67%		27.55
0.35
1.29%		27.80
0.25
0.91%		 27.48
7 月28.25
0.45
1.62%		28.10
-0.15
-0.53%		28.20
0.1
0.36%		29.00
0.8
2.84%		28.60
-0.4
-1.38%		 　28.70
0.1
0.35%		28.60
-0.1
-0.35%		29.45
0.85
2.97%		29.10
-0.35
-1.19%		29.65
0.55
1.89%		 　29.65
0
0%		29.45
-0.2
-0.67%		29.25
-0.2
-0.68%		29.45
0.2
0.68%		29.55
0.1
0.34%		 　29.85
0.3
1.02%		29.80
-0.05
-0.17%		29.75
-0.05
-0.17%		29.80
0.05
0.17%		30.25
0.45
1.51%		 　30.05
-0.2
-0.66%		30.05
0
0%		30.30
0.25
0.83%		29.37
8 月30.25
-0.05
-0.17%		30.05
-0.2
-0.66%		 　30.50
0.45
1.5%		30.50
0
0%		30.60
0.1
0.33%		30.90
0.3
0.98%		33.05
2.15
6.96%		 　30.80
-2.25
-6.81%		31.20
0.4
1.3%		30.70
-0.5
-1.6%		30.70
0
0%		30.80
0.1
0.33%		 　31.10
0.3
0.97%		31.00
-0.1
-0.32%		 31.75
0.75
2.42%		32.90
1.15
3.62%		 　35.20
2.3
6.99%		35.70
0.5
1.42%		38.15
2.45
6.86%		40.80
2.65
6.95%		41.50
0.7
1.72%		 32.91
9 月　40.95
-0.55
-1.33%		41.35
0.4
0.98%		41.50
0.15
0.36%		43.90
2.4
5.78%		44.45
0.55
1.25%		 　45.40
0.95
2.14%		45.00
-0.4
-0.88%		43.50
-1.5
-3.33%		43.30
-0.2
-0.46%		42.00
-1.3
-3%		40.25
-1.75
-4.17%		 40.20
-0.05
-0.12%		40.35
0.15
0.37%		41.70
1.35
3.35%		 　　　41.70
0
0%		43.50
1.8
4.32%		43.80
0.3
0.69%		43.40
-0.4
-0.91%		42.55
-0.85
-1.96%		 　42.55
0
0%		 42.63
10 月44.45
1.9
4.47%		46.15
1.7
3.82%		49.30
3.15
6.83%		48.60
-0.7
-1.42%		 　49.80
1.2
2.47%		49.30
-0.5
-1%		49.70
0.4
0.81%		 49.50
-0.2
-0.4%		 　50.10
0.6
1.21%		50.20
0.1
0.2%		49.25
-0.95
-1.89%		49.10
-0.15
-0.3%		49.80
0.7
1.43%		 　49.60
-0.2
-0.4%		50.40
0.8
1.61%		50.50
0.1
0.2%		50.20
-0.3
-0.59%		50.00
-0.2
-0.4%		 　49.75
-0.25
-0.5%		51.30
1.55
3.12%		51.40
0.1
0.19%		51.50
0.1
0.19%		49.58
11 月51.20
-0.3
-0.58%		 　50.90
-0.3
-0.59%		48.75
-2.15
-4.22%		49.00
0.25
0.51%		48.00
-1
-2.04%		47.90
-0.1
-0.21%		 　47.75
-0.15
-0.31%		47.15
-0.6
-1.26%		46.60
-0.55
-1.17%		46.60
0
0%		48.55
1.95
4.18%		 　48.65
0.1
0.21%		48.45
-0.2
-0.41%		48.25
-0.2
-0.41%		44.90
-3.35
-6.94%		44.80
-0.1
-0.22%		 　46.95
2.15
4.8%		48.60
1.65
3.51%		49.00
0.4
0.82%		49.50
0.5
1.02%		49.90
0.4
0.81%		 48.53
12 月　52.30
2.4
4.81%		54.40
2.1
4.02%		52.50
-1.9
-3.49%		51.10
-1.4
-2.67%		51.00
-0.1
-0.2%		 　50.80
-0.2
-0.39%		50.70
-0.1
-0.2%		47.40
-3.3
-6.51%		45.60
-1.8
-3.8%		48.00
2.4
5.26%		 　45.80
-2.2
-4.58%		46.00
0.2
0.44%		46.20
0.2
0.43%		46.00
-0.2
-0.43%		45.50
-0.5
-1.09%		 　46.40
0.9
1.98%		47.90
1.5
3.23%		49.65
1.75
3.65%		49.60
-0.05
-0.1%		48.90
-0.7
-1.41%		 　49.10
0.2
0.41%		48.85
-0.25
-0.51%		48.68

說明:最高漲幅:6.99%最低跌幅:-6.94% 最高價:54.40最低價:18.00平均價:33.84,灰色底表示週末,漲159天(116.35)元,跌122天(-70.2)元,平盤29天
7%=11,6%=2,5%=9,4%=15,3%=18,2%=28,1%=48,0%=57,-0%=2,-1%=8,-2%=8,-3%=9,-4%=13,-5%=39,-6%=43,

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 2206 4599473 776 82575411 17.80 18.05 17.80 18.00 0.30 0% 18.00 38 18.05 88 40.00
2013-01-03 2206 3400344 690 61583254 18.10 18.20 17.95 18.15 0.15 0.83% 18.10 23 18.15 70 40.33
2013-01-04 2206 5143562 797 93396693 18.10 18.20 17.95 18.20 0.05 0.28% 18.10 17 18.20 195 40.44
2013-01-07 2206 5044015 600 92082517 18.20 18.30 18.10 18.30 0.10 0.55% 18.25 6 18.30 125 40.67
2013-01-08 2206 5875806 984 108347664 18.30 18.60 18.25 18.45 0.15 0.82% 18.45 32 18.50 83 41.00
2013-01-09 2206 8697414 1670 163123852 18.50 19.00 18.45 18.75 0.30 1.63% 18.70 165 18.75 117 41.67
2013-01-10 2206 8940147 2166 172696894 18.80 19.65 18.80 19.50 0.75 4% 19.45 13 19.50 60 43.33
2013-01-11 2206 8697899 1371 170809763 19.60 19.75 19.50 19.65 0.15 0.77% 19.60 5 19.65 1 43.67
2013-01-14 2206 9977198 1846 200069390 19.65 20.30 19.45 20.30 0.65 3.31% 20.25 43 20.30 246 45.11
2013-01-15 2206 12603803 2069 258104213 20.35 20.90 20.15 20.30 0.00 0% 20.25 96 20.30 1335 45.11
2013-01-16 2206 7402779 1230 150678835 20.30 20.80 20.15 20.30 0.00 0% 20.25 71 20.30 72 45.11
2013-01-17 2206 8776699 1613 176558540 20.30 20.35 19.80 20.10 0.20 -0.99% 20.05 32 20.10 1 44.67
2013-01-18 2206 6348005 1259 129593989 20.15 20.65 20.15 20.35 0.25 1.24% 20.25 18 20.35 165 45.22
2013-01-21 2206 3881900 659 78854125 20.35 20.50 20.15 20.30 0.05 -0.25% 20.30 20 20.35 1673 45.11
2013-01-22 2206 5956139 1001 120785747 20.15 20.45 20.05 20.45 0.15 0.74% 20.40 65 20.45 357 45.44
2013-01-23 2206 9953068 1914 206489840 20.40 20.90 20.40 20.90 0.45 2.2% 20.85 88 20.90 258 46.44
2013-01-24 2206 9258899 2095 195833425 20.90 21.30 20.85 21.25 0.35 1.67% 21.20 19 21.25 185 47.22
2013-01-25 2206 5503840 1092 115270697 21.30 21.30 20.70 20.70 0.55 -2.59% 20.70 66 20.75 4 46.00
2013-01-28 2206 7242208 1073 151173831 20.70 21.05 20.65 21.00 0.30 1.45% 21.00 36 21.05 389 46.67
2013-01-29 2206 6018464 1132 125783695 20.90 21.05 20.75 20.85 0.15 -0.71% 20.85 61 20.95 189 46.33
2013-01-30 2206 5626700 919 116890928 20.85 20.90 20.60 20.85 0.00 0% 20.85 2 20.90 406 46.33
2013-01-31 2206 7028910 1166 147137986 20.80 21.15 20.70 21.15 0.30 1.44% 21.10 30 21.15 238 47.00
2013-02-01 2206 12507267 2944 271601492 21.15 22.00 21.05 22.00 0.85 4.02% 22.00 54 22.05 70 48.89
2013-02-04 2206 16448859 4313 376670446 21.85 23.40 21.85 23.00 1.00 4.55% 22.95 44 23.00 206 51.11
2013-02-05 2206 23304728 4102 535670035 23.00 23.85 22.05 23.75 0.75 3.26% 23.70 3 23.75 176 52.78
2013-02-06 2206 27639596 4614 660796880 24.15 24.45 22.70 22.70 1.05 -4.42% 22.65 391 22.70 6 50.44
2013-02-18 2206 14832999 3095 341876230 22.60 23.45 22.30 23.45 0.75 3.3% 23.35 16 23.45 140 52.11
2013-02-19 2206 15329015 3863 371506272 23.50 24.80 23.40 24.80 1.35 5.76% 24.75 6 24.80 16 55.11
2013-02-20 2206 8625805 2193 212204770 24.90 24.95 24.15 24.15 0.65 -2.62% 24.15 290 24.20 122 53.67
2013-02-21 2206 30945417 6162 754423400 24.00 25.20 23.25 25.10 0.95 3.93% 25.05 12 25.10 41 55.78
2013-02-22 2206 14755348 3338 361474102 24.95 25.10 24.00 24.15 0.95 -3.78% 24.15 188 24.25 1 53.67
2013-02-23 2206 23920658 4556 583423908 23.40 24.95 23.40 24.95 0.80 3.31% 24.90 10 24.95 216 55.44
2013-02-25 2206 9978697 2271 246896392 24.95 24.95 24.40 24.55 0.40 -1.6% 24.55 189 24.60 50 54.56
2013-02-26 2206 16681134 2518 410814528 24.05 24.80 24.05 24.35 0.20 -0.81% 24.35 40 24.40 1 54.11
2013-02-27 2206 4306263 1286 105175349 24.35 24.65 24.30 24.35 0.00 0% 24.35 160 24.40 54 54.11
2013-03-01 2206 11356823 2179 283518058 24.50 25.10 24.50 25.05 0.70 2.87% 25.00 21 25.05 106 55.67
2013-03-04 2206 5696410 1440 142519986 25.05 25.20 24.80 25.20 0.15 0.6% 25.15 106 25.20 110 56.00
2013-03-05 2206 21631073 4242 568615024 25.20 26.95 25.20 26.95 1.75 6.94% 26.95 551 0.00 0 59.89
2013-03-06 2206 24917848 4740 685231633 27.15 27.75 27.10 27.75 0.80 2.97% 27.70 34 27.75 21 61.67
2013-03-07 2206 16043347 2380 438933588 27.70 27.80 27.00 27.50 0.25 -0.9% 27.45 163 27.50 139 61.11
2013-03-08 2206 14451686 2829 402396336 27.60 28.20 27.45 27.70 0.20 0.73% 27.70 236 27.75 4 61.56
2013-03-11 2206 5846270 1420 163138617 27.70 28.05 27.60 28.00 0.30 1.08% 27.95 203 28.00 86 62.22
2013-03-12 2206 10755032 2970 307509585 28.00 29.20 28.00 29.00 1.00 3.57% 28.95 12 29.00 283 64.44
2013-03-13 2206 11151447 2751 326811434 29.00 29.75 28.60 29.65 0.65 2.24% 29.65 98 29.70 149 65.89
2013-03-14 2206 9037950 2030 267045699 29.60 29.90 29.15 29.60 0.05 -0.17% 29.55 36 29.60 192 65.78
2013-03-15 2206 5254374 1256 146070049 29.70 29.70 27.55 27.55 2.05 -6.93% 0.00 0 27.55 3333 61.22
2013-03-18 2206 11902653 2120 308819481 25.65 27.55 25.65 27.20 0.35 -1.27% 27.20 159 27.30 40 60.44
2013-03-19 2206 23231069 3689 663099125 25.30 29.10 25.30 29.10 1.90 6.99% 29.10 9867 0.00 0 64.67
2013-03-20 2206 10310935 2026 279824786 27.10 27.55 27.10 27.10 2.00 -6.87% 0.00 0 27.10 1742 60.22
2013-03-21 2206 12066018 2874 305018150 25.25 25.45 25.25 25.25 1.85 -6.83% 0.00 0 25.25 8910 56.11
2013-03-22 2206 16196223 4689 393658940 23.60 25.10 23.60 24.20 1.05 -4.16% 24.20 36 24.40 303 53.78
2013-03-25 2206 6688930 2254 161655631 24.45 24.60 23.80 23.80 0.40 -1.65% 23.80 145 23.85 54 52.89
2013-03-26 2206 14625287 3996 357225665 23.90 24.95 23.50 24.75 0.95 3.99% 24.75 30 24.80 66 55.00
2013-03-27 2206 4334471 1713 106896327 24.75 25.10 24.35 24.45 0.30 -1.21% 24.45 13 24.50 15 54.33
2013-03-28 2206 6015249 2326 151478840 25.15 25.50 24.90 25.15 0.70 2.86% 25.10 60 25.15 9 55.89
2013-03-29 2206 2855149 1237 71149080 24.80 25.10 24.70 24.85 0.30 -1.19% 24.85 8 24.90 1 55.22
2013-04-01 2206 2700969 1140 66404788 24.55 24.80 24.40 24.40 0.45 -1.81% 24.35 44 24.40 88 61.00
2013-04-02 2206 2138799 884 52297008 24.40 24.65 24.30 24.40 0.00 0% 24.40 139 24.45 6 61.00
2013-04-03 2206 4352329 1364 106334288 24.80 24.80 24.15 24.30 0.10 -0.41% 24.30 203 24.35 23 60.75
2013-04-08 2206 3036105 1216 73352777 24.10 24.70 23.85 24.25 0.05 -0.21% 24.25 8 24.30 11 60.63
2013-04-09 2206 2726435 1012 66526501 24.70 24.70 24.25 24.30 0.05 0.21% 24.30 136 24.35 1 60.75
2013-04-10 2206 3128167 936 75635658 24.30 24.50 23.95 24.15 0.15 -0.62% 24.15 163 24.20 14 60.38
2013-04-11 2206 1719192 599 41804058 24.15 24.45 24.15 24.40 0.25 1.04% 24.30 30 24.40 16 61.00
2013-04-12 2206 3028141 642 74020782 24.25 24.60 24.25 24.40 0.00 0% 24.40 80 24.55 94 61.00
2013-04-15 2206 1906672 602 46641744 24.30 24.80 24.30 24.55 0.15 0.61% 24.55 361 24.60 1 61.38
2013-04-16 2206 7730277 2529 200504501 24.55 26.25 24.50 26.25 1.70 6.92% 26.25 806 0.00 0 65.63
2013-04-17 2206 10866426 3676 290578183 26.25 27.60 25.85 26.45 0.20 0.76% 26.45 56 26.50 11 66.13
2013-04-18 2206 4487469 1664 119379741 26.10 27.10 26.10 26.35 0.10 -0.38% 26.35 89 26.40 41 65.88
2013-04-19 2206 4099967 1347 109907295 26.40 27.35 26.35 26.80 0.45 1.71% 26.75 33 26.80 9 67.00
2013-04-22 2206 4305992 1448 117029665 27.00 27.50 26.80 27.25 0.45 1.68% 27.25 280 27.30 3 68.13
2013-04-23 2206 5813400 2160 162538626 27.55 28.70 27.25 28.55 1.30 4.77% 28.50 51 28.55 45 71.38
2013-04-24 2206 7327238 2482 211706102 28.55 29.30 28.10 28.70 0.15 0.53% 28.70 22 28.75 9 71.75
2013-04-25 2206 6672322 2132 194350612 28.70 29.45 28.70 28.95 0.25 0.87% 28.95 77 29.00 23 72.38
2013-04-26 2206 4586897 1599 133526989 29.00 29.40 28.70 28.95 0.00 0% 28.95 66 29.00 7 72.38
2013-04-29 2206 4758255 1419 139893847 28.95 29.70 28.80 29.35 0.40 1.38% 29.35 50 29.40 22 73.38
2013-04-30 2206 4507926 1436 130829025 29.45 29.50 28.60 29.10 0.25 -0.85% 29.10 358 29.15 30 72.75
2013-05-02 2206 3653777 1196 107207133 28.95 29.70 28.85 29.20 0.10 0.34% 29.15 67 29.20 6 73.00
2013-05-03 2206 2825417 877 82915147 29.20 29.55 29.00 29.25 0.05 0.17% 29.25 418 29.30 3 73.13
2013-05-06 2206 9806549 2237 275164717 29.25 29.45 27.25 28.00 1.25 -4.27% 27.95 1 28.00 188 70.00
2013-05-07 2206 8176443 2008 225122620 28.35 28.35 27.10 27.10 0.90 -3.21% 27.05 122 27.10 104 67.75
2013-05-08 2206 9600207 2266 261971839 27.20 27.70 26.70 26.75 0.35 -1.29% 26.75 59 26.80 3 66.88
2013-05-09 2206 2984989 1277 79835296 26.75 27.00 26.55 26.75 0.00 0% 26.75 28 26.85 5 66.88
2013-05-10 2206 4065355 1597 106578829 26.80 26.80 25.95 26.05 0.70 -2.62% 26.05 72 26.10 12 65.13
2013-05-13 2206 2908099 1250 77264454 26.55 26.75 26.25 26.45 0.40 1.54% 26.45 99 26.55 4 66.13
2013-05-14 2206 3110404 1150 83634806 26.45 27.15 26.45 26.80 0.35 1.32% 26.80 44 26.90 11 67.00
2013-05-15 2206 1360966 686 36502834 26.90 27.10 26.70 26.90 0.10 0.37% 26.90 33 26.95 12 67.25
2013-05-16 2206 2454451 946 66220807 27.10 27.30 26.80 26.90 0.00 0% 26.90 95 26.95 253 67.25
2013-05-17 2206 2259167 827 60851347 26.90 27.05 26.80 26.80 0.10 -0.37% 26.80 113 26.90 57 141.05
2013-05-20 2206 909064 539 24401794 27.00 27.00 26.70 26.80 0.00 0% 26.80 19 26.90 31 141.05
2013-05-21 2206 1904692 889 50589160 26.65 26.80 26.40 26.70 0.10 -0.37% 26.70 1 26.75 56 140.53
2013-05-22 2206 4353268 1658 120794974 26.90 28.55 26.70 28.50 1.80 6.74% 28.45 101 28.50 64 150.00
2013-05-23 2206 3266236 1377 91133141 28.30 28.30 27.70 27.70 0.80 -2.81% 27.70 45 27.80 41 145.79
2013-05-24 2206 1705719 756 47157137 27.70 27.90 27.15 27.90 0.20 0.72% 27.70 21 27.90 148 146.84
2013-05-27 2206 1369223 671 38190629 27.75 28.05 27.65 27.90 0.00 0% 27.90 52 27.95 24 146.84
2013-05-28 2206 744883 382 20713364 27.90 28.00 27.65 27.70 0.20 -0.72% 27.65 37 27.70 17 145.79
2013-05-29 2206 697373 275 19342763 27.70 28.00 27.60 27.70 0.00 0% 27.70 20 27.75 39 145.79
2013-05-30 2206 6994301 346 192043506 27.55 27.65 27.35 27.45 0.25 -0.9% 27.45 27 27.50 12 144.47
2013-05-31 2206 567507 281 15585155 27.70 27.70 27.20 27.20 0.25 -0.91% 27.20 66 27.40 6 143.16
2013-06-03 2206 734057 438 19904932 27.00 27.30 26.90 27.10 0.10 -0.37% 27.10 7 27.20 32 142.63
2013-06-04 2206 526393 335 14349078 27.10 27.45 27.10 27.20 0.10 0.37% 27.20 38 27.25 31 143.16
2013-06-05 2206 1956079 530 52983786 27.20 27.45 26.85 27.25 0.05 0.18% 27.20 25 27.25 5 143.42
2013-06-06 2206 3117520 785 84014863 27.20 27.30 26.75 27.25 0.00 0% 27.25 5 27.30 73 143.42
2013-06-07 2206 2084642 774 56886403 27.30 27.60 27.05 27.50 0.25 0.92% 27.45 5 27.50 8 144.74
2013-06-10 2206 2587593 647 70596695 27.50 28.00 27.10 27.30 0.20 -0.73% 27.30 7 27.45 1 143.68
2013-06-11 2206 3535238 997 96271524 27.40 27.80 26.85 27.80 0.50 1.83% 27.70 5 27.80 15 146.32
2013-06-13 2206 2930384 1203 80906897 27.60 28.00 27.05 27.80 0.00 0% 27.70 6 27.80 16 146.32
2013-06-14 2206 6146794 2320 176373253 27.90 29.40 27.70 28.95 1.15 4.14% 28.95 1 29.00 89 152.37
2013-06-17 2206 5640115 2016 164441638 28.90 29.60 28.75 28.85 0.10 -0.35% 28.85 3 28.90 43 151.84
2013-06-18 2206 6077187 1800 176882916 28.90 29.40 28.70 28.85 0.00 0% 28.80 4 28.85 51 151.84
2013-06-19 2206 3766441 1190 106800710 28.90 29.00 28.00 28.20 0.65 -2.25% 28.20 51 28.25 4 148.42
2013-06-20 2206 2787824 1037 77647316 28.65 28.65 27.50 27.55 0.65 -2.3% 27.55 26 27.60 311 145.00
2013-06-21 2206 18264762 2196 474492583 27.50 27.50 25.65 25.65 1.90 -6.9% 0.00 0 25.65 2432 135.00
2013-06-24 2206 5589123 1115 142055460 25.00 25.95 25.00 25.40 0.25 -0.97% 25.40 24 25.45 21 133.68
2013-06-25 2206 2989073 1259 75995407 25.40 25.60 25.25 25.50 0.10 0.39% 25.50 85 25.55 4 134.21
2013-06-26 2206 3151462 1491 84590261 25.95 27.25 25.60 27.20 1.70 6.67% 27.10 23 27.20 50 143.16
2013-06-27 2206 4260488 1441 117544364 27.20 27.90 27.20 27.55 0.35 1.29% 27.55 100 27.60 64 145.00
2013-06-28 2206 1191319 628 32995663 27.55 27.80 27.55 27.80 0.25 0.91% 27.75 8 27.80 119 146.32
2013-07-01 2206 954940 483 26718010 27.75 28.25 27.65 28.25 0.45 1.62% 28.05 4 28.25 18 148.68
2013-07-02 2206 699912 406 19598785 28.10 28.10 27.85 28.10 0.15 -0.53% 27.90 17 28.10 34 147.89
2013-07-03 2206 2853537 991 78984454 27.90 28.20 27.20 28.20 0.10 0.36% 28.15 1 28.20 73 148.42
2013-07-04 2206 7283094 1791 211331195 28.20 29.60 28.20 29.00 0.80 2.84% 28.95 18 29.00 26 152.63
2013-07-05 2206 4918997 1223 143272003 29.05 29.60 28.60 28.60 0.40 -1.38% 28.55 34 28.60 9 150.53
2013-07-08 2206 841131 451 24042296 28.60 28.85 28.30 28.70 0.10 0.35% 28.65 27 28.70 5 151.05
2013-07-09 2206 614765 364 17637409 28.70 28.85 28.55 28.60 0.10 -0.35% 28.60 165 28.70 70 150.53
2013-07-10 2206 3872228 1155 112725059 28.65 29.45 28.25 29.45 0.85 2.97% 29.45 60 29.50 478 155.00
2013-07-11 2206 824234 404 24117457 29.45 29.60 29.10 29.10 0.35 -1.19% 29.10 39 29.25 11 153.16
2013-07-12 2206 3290000 959 96914350 29.40 29.70 29.10 29.65 0.55 1.89% 29.60 1 29.65 12 156.05
2013-07-15 2206 5461517 1151 162834092 29.60 30.00 29.50 29.65 0.00 0% 29.65 3 29.70 81 156.05
2013-07-16 2206 3501247 1051 104241970 29.50 30.20 29.40 29.45 0.20 -0.67% 29.45 200 29.55 1 155.00
2013-07-17 2206 1692045 438 49540651 29.20 29.50 29.20 29.25 0.20 -0.68% 29.25 34 29.30 82 153.95
2013-07-18 2206 1294423 280 38074377 29.25 29.60 29.25 29.45 0.20 0.68% 29.35 12 29.45 18 155.00
2013-07-19 2206 2958382 786 88329423 29.70 30.10 29.55 29.55 0.10 0.34% 29.55 28 29.60 11 155.53
2013-07-22 2206 1157527 301 34268544 29.55 29.85 29.35 29.85 0.30 1.02% 29.80 5 29.85 44 157.11
2013-07-23 2206 771339 442 22969932 29.70 29.90 29.65 29.80 0.05 -0.17% 29.75 19 29.80 9 156.84
2013-07-24 2206 1585972 418 47381860 29.80 30.10 29.75 29.75 0.05 -0.17% 29.75 176 29.90 7 156.58
2013-07-25 2206 2244120 387 67052157 29.75 30.00 29.75 29.80 0.05 0.17% 29.80 64 29.90 3 156.84
2013-07-26 2206 2405652 709 72560503 29.80 30.45 29.75 30.25 0.45 1.51% 30.20 20 30.25 2 159.21
2013-07-29 2206 1250035 458 37398137 30.25 30.30 29.50 30.05 0.20 -0.66% 30.05 8 30.15 14 158.16
2013-07-30 2206 1041271 349 31115725 30.25 30.25 29.75 30.05 0.00 0% 30.05 54 30.10 71 158.16
2013-07-31 2206 739887 326 22277886 30.05 30.45 29.80 30.30 0.25 0.83% 30.20 1 30.30 54 159.47
2013-08-01 2206 793525 232 23963717 30.30 30.30 30.00 30.25 0.05 -0.17% 30.25 36 30.30 91 159.21
2013-08-02 2206 1330657 408 40153552 30.25 30.30 30.05 30.05 0.20 -0.66% 30.05 87 30.20 74 158.16
2013-08-05 2206 2663436 671 81488668 30.10 30.80 30.10 30.50 0.45 1.5% 30.50 118 30.65 1 160.53
2013-08-06 2206 1613505 444 49303916 30.50 30.75 30.30 30.50 0.00 0% 30.50 38 30.60 12 160.53
2013-08-07 2206 7274302 671 220005190 30.50 30.85 30.35 30.60 0.10 0.33% 30.60 36 30.65 2 161.05
2013-08-08 2206 7374211 437 222627562 30.60 30.90 30.60 30.90 0.30 0.98% 30.85 100 30.90 175 162.63
2013-08-09 2206 8565811 1693 275486219 30.95 33.05 30.90 33.05 2.15 6.96% 33.05 449 0.00 0 173.95
2013-08-12 2206 2623460 1014 83076689 33.50 33.55 30.75 30.80 2.25 -6.81% 30.80 77 30.90 1 162.11
2013-08-13 2206 5579262 574 168159772 30.80 31.35 29.80 31.20 0.40 1.3% 31.15 56 31.20 9 164.21
2013-08-14 2206 5560937 397 167921821 31.20 31.25 30.50 30.70 0.50 -1.6% 30.70 10 31.00 54 161.58
2013-08-15 2206 2555637 670 77953454 30.00 31.15 29.90 30.70 0.00 0% 30.70 171 30.75 8 161.58
2013-08-16 2206 965361 380 29804541 30.50 31.05 30.50 30.80 0.10 0.33% 30.75 85 30.80 1 154.00
2013-08-19 2206 476705 280 14732905 30.60 31.10 30.60 31.10 0.30 0.97% 31.10 3 31.15 3 155.50
2013-08-20 2206 2103977 448 65284884 30.80 31.10 30.80 31.00 0.10 -0.32% 31.00 25 31.10 1 155.00
2013-08-22 2206 897714 381 28068737 31.00 31.80 30.75 31.75 0.75 2.42% 31.65 30 31.75 1 158.75
2013-08-23 2206 2791980 1142 90962193 31.75 33.20 31.35 32.90 1.15 3.62% 32.90 1 32.95 4 164.50
2013-08-26 2206 5903202 1844 204320454 32.90 35.20 32.85 35.20 2.30 6.99% 35.20 249 0.00 0 176.00
2013-08-27 2206 4267262 1712 151697290 35.15 36.40 35.15 35.70 0.50 1.42% 35.65 8 35.70 4 178.50
2013-08-28 2206 6149555 2595 229533732 35.70 38.15 35.70 38.15 2.45 6.86% 38.15 907 0.00 0 190.75
2013-08-29 2206 8497398 3452 337427312 38.45 40.80 37.95 40.80 2.65 6.95% 40.80 969 0.00 0 204.00
2013-08-30 2206 18102309 6612 764652539 41.10 43.65 40.55 41.50 0.70 1.72% 41.45 9 41.50 22 207.50
2013-09-02 2206 3998270 1715 163479903 41.10 41.40 40.55 40.95 0.55 -1.33% 40.95 9 41.00 17 204.75
2013-09-03 2206 3286416 1618 136234259 41.00 42.40 40.70 41.35 0.40 0.98% 41.35 14 41.40 18 206.75
2013-09-04 2206 2205534 1075 90248970 41.00 41.50 40.40 41.50 0.15 0.36% 41.45 10 41.50 73 207.50
2013-09-05 2206 6677823 2915 290284316 41.80 44.40 41.50 43.90 2.40 5.78% 43.90 45 43.95 13 219.50
2013-09-06 2206 4836927 2427 216068236 44.00 45.45 43.50 44.45 0.55 1.25% 44.45 8 44.50 37 222.25
2013-09-09 2206 4713944 1854 211817537 44.45 45.45 43.65 45.40 0.95 2.14% 45.40 61 45.45 87 227.00
2013-09-10 2206 4384890 1844 198501497 45.40 45.60 44.80 45.00 0.40 -0.88% 44.95 20 45.00 58 225.00
2013-09-11 2206 7236496 2190 316829259 44.80 44.80 43.10 43.50 1.50 -3.33% 43.50 138 43.70 300 217.50
2013-09-12 2206 3499030 1424 152510425 43.30 44.35 42.95 43.30 0.20 -0.46% 43.30 74 43.50 21 216.50
2013-09-13 2206 4798118 1690 206573268 43.35 44.15 42.00 42.00 1.30 -3% 42.00 92 42.10 100 210.00
2013-09-14 2206 6668285 2237 268493650 42.00 42.00 39.45 40.25 1.75 -4.17% 40.20 13 40.25 27 201.25
2013-09-16 2206 5120900 2011 207543700 40.25 41.30 40.00 40.20 0.05 -0.12% 40.20 104 40.45 5 201.00
2013-09-17 2206 2226712 1205 89829758 40.35 40.65 39.90 40.35 0.15 0.37% 40.35 2 40.45 16 201.75
2013-09-18 2206 4980469 2412 206897142 40.35 42.30 40.25 41.70 1.35 3.35% 41.70 5 41.75 50 208.50
2013-09-23 2206 2057634 886 85891462 41.70 42.30 41.50 41.70 0.00 0% 41.70 51 41.75 109 208.50
2013-09-24 2206 6542763 2695 281869626 42.80 43.70 42.00 43.50 1.80 4.32% 43.45 8 43.50 19 217.50
2013-09-25 2206 3594786 1862 157486185 43.50 44.35 43.15 43.80 0.30 0.69% 43.80 33 43.85 7 219.00
2013-09-26 2206 1755388 1068 76486905 43.80 44.00 43.15 43.40 0.40 -0.91% 43.40 31 43.65 1 217.00
2013-09-27 2206 4004105 1500 171066129 43.50 43.90 42.15 42.55 0.85 -1.96% 42.55 250 42.60 40 212.75
2013-09-30 2206 1984040 780 83955388 42.20 42.65 41.90 42.55 0.00 0% 42.55 10 42.60 10 212.75
2013-10-01 2206 16080652 1315 712527935 42.75 44.45 42.60 44.45 1.90 4.47% 44.35 11 44.45 8 222.25
2013-10-02 2206 15366302 2887 709103603 45.60 46.90 45.00 46.15 1.70 3.82% 46.15 9 46.20 1 230.75
2013-10-03 2206 9720078 3787 469746684 46.70 49.35 45.65 49.30 3.15 6.83% 49.15 4 49.30 6 246.50
2013-10-04 2206 5462416 2687 269091187 49.05 49.90 48.55 48.60 0.70 -1.42% 48.60 222 48.65 19 243.00
2013-10-07 2206 5264958 2209 262529187 48.60 50.70 48.50 49.80 1.20 2.47% 49.80 26 49.90 11 249.00
2013-10-08 2206 3132490 1414 154262887 49.90 49.90 48.80 49.30 0.50 -1% 49.30 12 49.40 1 246.50
2013-10-09 2206 10239402 3323 514471529 49.00 51.70 49.00 49.70 0.40 0.81% 49.70 3 49.75 2 248.50
2013-10-11 2206 2739770 1336 135638620 49.80 50.40 48.90 49.50 0.20 -0.4% 49.20 1 49.50 162 247.50
2013-10-14 2206 4342234 1498 214744610 49.50 50.10 48.30 50.10 0.60 1.21% 50.00 3 50.10 36 250.50
2013-10-15 2206 5464571 1873 275958700 50.20 51.60 49.85 50.20 0.10 0.2% 50.20 1 50.40 2 251.00
2013-10-16 2206 3178019 1230 158813381 50.20 50.60 49.25 49.25 0.95 -1.89% 49.25 106 49.65 10 246.25
2013-10-17 2206 3780090 1145 186604389 49.50 49.85 49.10 49.10 0.15 -0.3% 49.10 44 49.20 20 245.50
2013-10-18 2206 3017460 1076 150058312 49.30 50.10 49.20 49.80 0.70 1.43% 49.80 10 49.85 17 249.00
2013-10-21 2206 798111 424 39633267 50.00 50.00 49.40 49.60 0.20 -0.4% 49.60 12 49.75 50 248.00
2013-10-22 2206 1594908 833 80070421 49.20 50.70 49.20 50.40 0.80 1.61% 50.40 56 50.50 78 252.00
2013-10-23 2206 5322146 1855 271785215 50.40 52.00 50.30 50.50 0.10 0.2% 50.50 26 50.60 11 252.50
2013-10-24 2206 1352706 675 67812561 50.50 50.50 49.70 50.20 0.30 -0.59% 50.20 3 50.30 2 251.00
2013-10-25 2206 1144895 506 57059584 50.20 50.40 49.55 50.00 0.20 -0.4% 49.85 7 50.00 30 250.00
2013-10-28 2206 833494 397 41619270 50.40 50.50 49.70 49.75 0.25 -0.5% 49.75 78 49.80 58 248.75
2013-10-29 2206 2162762 853 108963962 49.75 51.30 49.50 51.30 1.55 3.12% 51.20 9 51.30 17 256.50
2013-10-30 2206 1693000 976 87074779 51.90 51.90 51.00 51.40 0.10 0.19% 51.40 20 51.50 120 257.00
2013-10-31 2206 4323211 1451 224614800 51.10 52.50 50.80 51.50 0.10 0.19% 51.50 32 51.60 1 257.50
2013-11-01 2206 1715894 591 87784305 51.40 51.60 50.90 51.20 0.30 -0.58% 51.10 3 51.20 2 256.00
2013-11-04 2206 1108596 415 56752348 51.00 51.70 50.90 50.90 0.30 -0.59% 50.90 154 51.00 20 254.50
2013-11-05 2206 2408433 1341 118405442 50.90 50.90 48.00 48.75 2.15 -4.22% 48.75 1 48.80 31 243.75
2013-11-06 2206 2224595 1141 107535897 48.50 49.20 47.65 49.00 0.25 0.51% 48.90 7 49.00 35 245.00
2013-11-07 2206 1448166 1082 70056061 49.00 49.40 47.90 48.00 1.00 -2.04% 48.00 28 48.10 11 240.00
2013-11-08 2206 4433620 1457 210004746 47.80 48.25 45.75 47.90 0.10 -0.21% 47.50 3 47.90 4 239.50
2013-11-11 2206 2895797 963 137182110 47.80 48.05 46.55 47.75 0.15 -0.31% 47.75 8 47.80 1 238.75
2013-11-12 2206 2800205 1046 131896047 47.75 47.95 46.40 47.15 0.60 -1.26% 47.15 40 47.40 2 235.75
2013-11-13 2206 635432 392 29674026 46.30 47.00 46.20 46.60 0.55 -1.17% 46.60 36 46.65 6 233.00
2013-11-14 2206 1255546 565 58437219 46.70 47.00 46.10 46.60 0.00 0% 46.60 36 46.70 16 233.00
2013-11-15 2206 1950124 862 94263807 46.80 48.95 46.80 48.55 1.95 4.18% 48.50 23 48.55 73 242.75
2013-11-18 2206 1063838 488 51676653 48.55 49.00 48.10 48.65 0.10 0.21% 48.60 8 48.65 11 0.00
2013-11-19 2206 1981099 578 96460589 48.95 49.20 48.45 48.45 0.20 -0.41% 48.45 1 48.50 20 0.00
2013-11-20 2206 2938077 817 142090748 48.50 48.70 47.80 48.25 0.20 -0.41% 48.25 69 48.40 2 0.00
2013-11-21 2206 7860811 2721 361753307 48.20 48.20 44.90 44.90 3.35 -6.94% 0.00 0 44.90 755 0.00
2013-11-22 2206 2813827 1006 124664543 44.70 44.80 43.30 44.80 0.10 -0.22% 44.70 1 44.80 10 0.00
2013-11-25 2206 2560011 1306 117053454 44.80 47.00 44.30 46.95 2.15 4.8% 46.95 17 47.00 45 0.00
2013-11-26 2206 3492367 1705 167773126 46.05 48.60 46.05 48.60 1.65 3.51% 48.55 2 48.60 10 0.00
2013-11-27 2206 1598329 849 77985428 48.80 49.15 48.30 49.00 0.40 0.82% 49.00 74 49.05 8 0.00
2013-11-28 2206 1747394 909 86570048 49.50 49.80 49.10 49.50 0.50 1.02% 49.45 1 49.50 13 0.00
2013-11-29 2206 1477875 659 73673837 49.90 50.00 49.10 49.90 0.40 0.81% 49.85 1 49.90 49 0.00
2013-12-02 2206 3388573 1752 175600196 50.50 52.50 50.40 52.30 2.40 4.81% 52.20 4 52.30 26 0.00
2013-12-03 2206 4071315 1905 219340036 52.90 54.40 52.90 54.40 2.10 4.02% 54.30 14 54.40 11 0.00
2013-12-04 2206 4053885 1847 217773887 54.40 55.30 52.10 52.50 1.90 -3.49% 52.50 27 52.60 2 0.00
2013-12-05 2206 4225505 1544 216452455 52.10 52.40 50.50 51.10 1.40 -2.67% 51.10 19 51.50 5 0.00
2013-12-06 2206 2914027 1133 148606577 51.40 52.00 50.20 51.00 0.10 -0.2% 51.00 84 51.10 54 0.00
2013-12-09 2206 2113455 821 107743556 51.50 51.70 50.70 50.80 0.20 -0.39% 50.80 7 50.90 40 0.00
2013-12-10 2206 3798757 1445 188905740 50.50 51.40 48.35 50.70 0.10 -0.2% 50.60 1 50.70 19 0.00
2013-12-11 2206 1424671 774 68341130 50.60 50.60 47.20 47.40 3.30 -6.51% 47.40 1 47.45 78 0.00
2013-12-12 2206 2032843 976 92223959 47.00 47.00 44.50 45.60 1.80 -3.8% 45.55 2 45.60 96 0.00
2013-12-13 2206 1404950 703 66851948 45.50 48.50 44.60 48.00 2.40 5.26% 48.00 4 48.10 2 0.00
2013-12-16 2206 1691302 943 78189787 47.55 47.90 45.65 45.80 0.00 -4.58% 45.80 16 45.95 3 0.00
2013-12-17 2206 1175426 652 54535434 45.80 47.00 45.80 46.00 0.20 0.44% 45.90 12 46.00 1 0.00
2013-12-18 2206 811304 512 37489246 46.00 46.60 45.70 46.20 0.20 0.43% 46.20 1 46.25 16 0.00
2013-12-19 2206 787085 409 36416060 46.50 46.90 46.00 46.00 0.20 -0.43% 46.00 82 46.20 16 0.00
2013-12-20 2206 896235 581 41145813 46.10 46.35 45.50 45.50 0.50 -1.09% 45.50 80 45.60 1 0.00
2013-12-23 2206 681837 366 31477479 45.70 46.45 45.70 46.40 0.90 1.98% 46.35 1 46.40 10 0.00
2013-12-24 2206 1512550 870 72186630 46.50 48.10 46.50 47.90 1.50 3.23% 47.85 1 47.90 10 0.00
2013-12-25 2206 1964180 1121 96836570 47.95 49.90 47.90 49.65 1.75 3.65% 49.60 5 49.65 43 0.00
2013-12-26 2206 1756019 817 87459130 49.65 50.40 49.30 49.60 0.05 -0.1% 49.55 2 49.65 2 0.00
2013-12-27 2206 1331209 695 64909598 49.60 49.60 48.20 48.90 0.70 -1.41% 48.70 46 48.90 6 0.00
2013-12-30 2206 605150 311 29664673 48.90 49.15 48.90 49.10 0.20 0.41% 49.10 49 49.15 5 0.00
2013-12-31 2206 680588 333 33419198 49.10 49.80 48.75 48.85 0.25 -0.51% 48.80 2 48.90 13 0.00
2013-12-31 2206 680588 333 33419198 49.10 49.80 48.75 48.85 0.25 0% 48.80 2 48.90 13 0.00