致茂(2360)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　64.30
0
0%		63.50
-0.8
-1.24%		63.90
0.4
0.63%		 　63.30
-0.6
-0.94%		63.70
0.4
0.63%		63.50
-0.2
-0.31%		63.90
0.4
0.63%		63.70
-0.2
-0.31%		 　63.00
-0.7
-1.1%		62.50
-0.5
-0.79%		61.90
-0.6
-0.96%		62.70
0.8
1.29%		62.90
0.2
0.32%		 　62.10
-0.8
-1.27%		62.50
0.4
0.64%		63.30
0.8
1.28%		62.60
-0.7
-1.11%		62.00
-0.6
-0.96%		 　62.50
0.5
0.81%		62.70
0.2
0.32%		62.90
0.2
0.32%		63.30
0.4
0.64%		62.98
2 月63.00
-0.3
-0.47%		 　67.40
4.4
6.98%		68.00
0.6
0.89%		67.50
-0.5
-0.74%		 　　　　　　　　　　68.00
0.5
0.74%		68.40
0.4
0.59%		67.10
-1.3
-1.9%		68.00
0.9
1.34%		67.80
-0.2
-0.29%		68.40
0.6
0.88%		 68.30
-0.1
-0.15%		68.10
-0.2
-0.29%		68.10
0
0%		 67.69
3 月68.00
-0.1
-0.15%		 　68.00
0
0%		67.90
-0.1
-0.15%		68.50
0.6
0.88%		69.00
0.5
0.73%		70.00
1
1.45%		 　70.90
0.9
1.29%		71.50
0.6
0.85%		73.00
1.5
2.1%		72.80
-0.2
-0.27%		73.50
0.7
0.96%		 　71.70
-1.8
-2.45%		71.90
0.2
0.28%		72.00
0.1
0.14%		72.60
0.6
0.83%		73.00
0.4
0.55%		 　73.00
0
0%		73.00
0
0%		72.50
-0.5
-0.68%		72.00
-0.5
-0.69%		71.30
-0.7
-0.97%		 71.14
4 月70.60
-0.7
-0.98%		70.90
0.3
0.42%		72.00
1.1
1.55%		 　　　71.00
-1
-1.39%		70.00
-1
-1.41%		68.10
-1.9
-2.71%		68.00
-0.1
-0.15%		67.70
-0.3
-0.44%		 　67.80
0.1
0.15%		67.50
-0.3
-0.44%		64.70
-2.8
-4.15%		65.50
0.8
1.24%		64.50
-1
-1.53%		 　63.00
-1.5
-2.33%		64.00
1
1.59%		64.00
0
0%		64.00
0
0%		64.50
0.5
0.78%		 　63.80
-0.7
-1.09%		63.30
-0.5
-0.78%		 66.59
5 月　64.20
0.9
1.42%		64.00
-0.2
-0.31%		 　63.50
-0.5
-0.78%		62.80
-0.7
-1.1%		62.50
-0.3
-0.48%		63.40
0.9
1.44%		63.80
0.4
0.63%		 　63.80
0
0%		64.00
0.2
0.31%		63.30
-0.7
-1.09%		63.70
0.4
0.63%		64.10
0.4
0.63%		 　62.80
-1.3
-2.03%		64.10
1.3
2.07%		64.00
-0.1
-0.16%		63.90
-0.1
-0.16%		61.00
-2.9
-4.54%		 　62.10
1.1
1.8%		62.70
0.6
0.97%		62.10
-0.6
-0.96%		61.60
-0.5
-0.81%		62.00
0.4
0.65%		63.14
6 月 　61.50
-0.5
-0.81%		60.20
-1.3
-2.11%		58.00
-2.2
-3.65%		56.10
-1.9
-3.28%		54.50
-1.6
-2.85%		 　55.00
0.5
0.92%		54.20
-0.8
-1.45%		 54.20
0
0%		54.60
0.4
0.74%		 　55.20
0.6
1.1%		55.40
0.2
0.36%		54.70
-0.7
-1.26%		54.00
-0.7
-1.28%		50.30
-3.7
-6.85%		 　50.30
0
0%		50.50
0.2
0.4%		50.00
-0.5
-0.99%		50.30
0.3
0.6%		51.00
0.7
1.39%		 54.38
7 月54.00
3
5.88%		55.10
1.1
2.04%		55.30
0.2
0.36%		54.80
-0.5
-0.9%		55.40
0.6
1.09%		 　53.50
-1.9
-3.43%		57.00
3.5
6.54%		56.50
-0.5
-0.88%		57.00
0.5
0.88%		57.20
0.2
0.35%		 　57.90
0.7
1.22%		57.70
-0.2
-0.35%		58.70
1
1.73%		58.90
0.2
0.34%		56.00
-2.9
-4.92%		 　57.10
1.1
1.96%		57.60
0.5
0.88%		60.40
2.8
4.86%		60.40
0
0%		60.00
-0.4
-0.66%		 　61.70
1.7
2.83%		61.90
0.2
0.32%		62.70
0.8
1.29%		57.67
8 月64.10
1.4
2.23%		62.50
-1.6
-2.5%		 　65.20
2.7
4.32%		66.40
1.2
1.84%		66.00
-0.4
-0.6%		65.60
-0.4
-0.61%		63.30
-2.3
-3.51%		 　61.30
-2
-3.16%		63.00
1.7
2.77%		64.10
1.1
1.75%		64.10
0
0%		64.00
-0.1
-0.16%		 　64.90
0.9
1.41%		65.80
0.9
1.39%		 65.00
-0.8
-1.22%		64.20
-0.8
-1.23%		 　64.70
0.5
0.78%		64.00
-0.7
-1.08%		64.20
0.2
0.31%		67.50
3.3
5.14%		69.30
1.8
2.67%		 64.77
9 月　68.40
-0.9
-1.3%		67.60
-0.8
-1.17%		67.20
-0.4
-0.59%		67.00
-0.2
-0.3%		66.00
-1
-1.49%		 　63.80
-2.2
-3.33%		66.40
2.6
4.08%		65.80
-0.6
-0.9%		66.70
0.9
1.37%		66.10
-0.6
-0.9%		66.10
0
0%		 67.50
1.4
2.12%		67.60
0.1
0.15%		66.60
-1
-1.48%		 　　　66.40
-0.2
-0.3%		66.20
-0.2
-0.3%		67.30
1.1
1.66%		64.60
-2.7
-4.01%		65.40
0.8
1.24%		 　66.60
1.2
1.83%		 66.39
10 月66.20
-0.4
-0.6%		67.00
0.8
1.21%		68.00
1
1.49%		67.00
-1
-1.47%		 　66.50
-0.5
-0.75%		67.50
1
1.5%		66.60
-0.9
-1.33%		 65.90
-0.7
-1.05%		 　64.30
-1.6
-2.43%		65.30
1
1.56%		69.30
4
6.13%		67.90
-1.4
-2.02%		71.70
3.8
5.6%		 　71.50
-0.2
-0.28%		68.20
-3.3
-4.62%		65.70
-2.5
-3.67%		65.30
-0.4
-0.61%		64.20
-1.1
-1.68%		 　64.80
0.6
0.93%		64.00
-0.8
-1.23%		63.20
-0.8
-1.25%		62.60
-0.6
-0.95%		66.51
11 月60.50
-2.1
-3.35%		 　58.40
-2.1
-3.47%		59.30
0.9
1.54%		60.00
0.7
1.18%		59.40
-0.6
-1%		59.60
0.2
0.34%		 　60.00
0.4
0.67%		59.60
-0.4
-0.67%		58.40
-1.2
-2.01%		58.80
0.4
0.68%		59.50
0.7
1.19%		 　58.60
-0.9
-1.51%		58.10
-0.5
-0.85%		58.80
0.7
1.2%		57.30
-1.5
-2.55%		57.00
-0.3
-0.52%		 　57.50
0.5
0.88%		59.20
1.7
2.96%		59.50
0.3
0.51%		60.10
0.6
1.01%		60.00
-0.1
-0.17%		 59.08
12 月　60.50
0.5
0.83%		60.20
-0.3
-0.5%		62.30
2.1
3.49%		62.00
-0.3
-0.48%		61.70
-0.3
-0.48%		 　61.20
-0.5
-0.81%		61.00
-0.2
-0.33%		60.00
-1
-1.64%		60.00
0
0%		59.50
-0.5
-0.83%		 　60.40
0.9
1.51%		60.00
-0.4
-0.66%		60.50
0.5
0.83%		59.70
-0.8
-1.32%		59.70
0
0%		 　60.20
0.5
0.84%		60.90
0.7
1.16%		60.00
-0.9
-1.48%		60.50
0.5
0.83%		61.10
0.6
0.99%		 　62.60
1.5
2.45%		62.50
-0.1
-0.16%		60.8

說明:最高漲幅:6.98%最低跌幅:-6.85% 最高價:73.50最低價:50.00平均價:63.3,灰色底表示週末,漲140天(135.6)元,跌150天(-129.5)元,平盤20天
7%=3,6%=6,5%=2,4%=3,3%=6,2%=25,1%=77,0%=38,-0%=1,-1%=3,-2%=5,-3%=14,-4%=17,-5%=34,-6%=76,

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 2360 422676 297 27148995 64.70 64.70 64.10 64.30 0.40 0% 64.20 3 64.30 31 25.93
2013-01-03 2360 519365 375 33219575 64.50 64.90 63.50 63.50 0.80 -1.24% 63.50 15 63.80 6 25.60
2013-01-04 2360 151368 135 9666367 63.50 64.00 63.50 63.90 0.40 0.63% 63.80 5 63.90 44 25.77
2013-01-07 2360 255355 211 16161298 64.10 64.20 62.60 63.30 0.60 -0.94% 63.00 22 63.30 21 25.52
2013-01-08 2360 198198 138 12647773 63.30 64.20 63.30 63.70 0.40 0.63% 63.70 1 63.80 1 25.69
2013-01-09 2360 107339 94 6826325 63.70 63.80 63.30 63.50 0.20 -0.31% 63.40 11 63.60 50 25.60
2013-01-10 2360 291323 230 18599710 63.60 64.20 63.50 63.90 0.40 0.63% 63.90 2 64.00 37 25.77
2013-01-11 2360 280648 125 17873308 63.90 64.00 63.30 63.70 0.20 -0.31% 63.60 1 63.70 60 25.69
2013-01-14 2360 444224 352 27974112 63.50 63.50 62.80 63.00 0.70 -1.1% 62.90 55 63.00 26 25.40
2013-01-15 2360 361067 288 22576993 62.70 62.80 62.30 62.50 0.50 -0.79% 62.40 32 62.50 7 25.20
2013-01-16 2360 409510 228 25417215 62.50 62.60 61.70 61.90 0.60 -0.96% 61.80 32 61.90 8 24.96
2013-01-17 2360 433561 258 27196537 62.00 63.20 62.00 62.70 0.80 1.29% 62.60 13 62.70 5 25.28
2013-01-18 2360 121352 90 7636099 62.80 63.10 62.50 62.90 0.20 0.32% 62.90 34 63.00 23 25.36
2013-01-21 2360 158249 117 9866562 62.90 62.90 62.10 62.10 0.80 -1.27% 62.10 3 62.30 1 25.04
2013-01-22 2360 185455 118 11578092 62.10 62.60 62.10 62.50 0.40 0.64% 62.40 35 62.50 4 25.20
2013-01-23 2360 181031 105 11450849 62.60 63.70 62.50 63.30 0.80 1.28% 63.20 10 63.30 26 25.52
2013-01-24 2360 217476 185 13623953 62.70 63.00 62.50 62.60 0.70 -1.11% 62.60 3 62.70 25 25.24
2013-01-25 2360 286180 121 17747660 62.60 62.60 61.60 62.00 0.60 -0.96% 61.90 13 62.00 7 25.00
2013-01-28 2360 39676 43 2479043 62.10 62.90 62.10 62.50 0.50 0.81% 62.20 27 62.50 2 25.20
2013-01-29 2360 50866 41 3189496 62.50 62.90 62.50 62.70 0.20 0.32% 62.70 2 62.80 19 25.28
2013-01-30 2360 188500 167 11840749 62.80 63.20 62.30 62.90 0.20 0.32% 62.50 16 62.90 26 25.36
2013-01-31 2360 313093 234 19781259 63.30 63.50 62.90 63.30 0.40 0.64% 63.20 2 63.30 20 25.52
2013-02-01 2360 975690 339 61475823 63.40 63.50 62.50 63.00 0.30 -0.47% 63.00 36 63.10 16 25.40
2013-02-04 2360 1883647 1224 124565049 63.50 67.40 63.40 67.40 4.40 6.98% 67.40 13 0.00 0 27.18
2013-02-05 2360 1517705 808 103220853 67.80 68.60 67.20 68.00 0.60 0.89% 68.00 92 68.20 5 27.42
2013-02-06 2360 1264610 453 85438630 68.00 68.00 67.10 67.50 0.50 -0.74% 67.50 138 67.70 263 27.22
2013-02-18 2360 2492827 957 169584804 67.80 68.50 67.80 68.00 0.50 0.74% 67.90 22 68.00 68 27.42
2013-02-19 2360 1071415 799 73237641 68.00 68.60 67.90 68.40 0.40 0.59% 68.30 13 68.40 15 27.58
2013-02-20 2360 355744 267 23948249 68.40 68.40 67.00 67.10 1.30 -1.9% 67.00 26 67.10 18 27.06
2013-02-21 2360 895889 624 60766995 67.10 68.30 67.00 68.00 0.90 1.34% 68.00 136 68.10 31 27.42
2013-02-22 2360 360663 287 24445417 68.10 68.10 67.50 67.80 0.20 -0.29% 67.70 34 67.80 7 27.34
2013-02-23 2360 214511 127 14645448 67.90 68.60 67.80 68.40 0.60 0.88% 68.10 3 68.50 32 27.58
2013-02-25 2360 1241342 670 84812420 68.20 68.60 67.80 68.30 0.10 -0.15% 68.20 15 68.30 1 27.54
2013-02-26 2360 1013000 604 68912300 68.00 68.50 67.50 68.10 0.20 -0.29% 68.00 96 68.10 32 27.46
2013-02-27 2360 474641 292 32307390 67.80 68.20 67.80 68.10 0.00 0% 68.00 153 68.10 10 27.46
2013-03-01 2360 1539009 778 104635004 68.10 68.20 67.60 68.00 0.10 -0.15% 67.90 32 68.00 17 27.42
2013-03-04 2360 776066 475 52759561 67.90 68.10 67.50 68.00 0.00 0% 68.00 12 68.10 40 27.42
2013-03-05 2360 1461124 299 99250481 68.00 68.10 67.50 67.90 0.10 -0.15% 67.90 24 68.10 34 27.38
2013-03-06 2360 2192690 129 149905179 68.50 68.50 68.10 68.50 0.60 0.88% 68.30 12 68.50 10 27.62
2013-03-07 2360 493059 357 34269746 68.50 70.40 68.50 69.00 0.50 0.73% 68.90 3 69.00 9 27.82
2013-03-08 2360 337038 290 23508942 69.50 70.00 69.20 70.00 1.00 1.45% 69.90 1 70.00 13 28.23
2013-03-11 2360 560245 484 39615671 70.00 71.70 69.90 70.90 0.90 1.29% 70.80 14 70.90 3 28.59
2013-03-12 2360 735824 406 52968582 71.50 72.50 71.20 71.50 0.60 0.85% 71.50 1 71.70 1 28.83
2013-03-13 2360 428455 344 31177628 71.10 73.50 71.10 73.00 1.50 2.1% 72.80 22 73.00 6 29.44
2013-03-14 2360 399506 338 29059132 73.20 73.30 72.50 72.80 0.20 -0.27% 72.60 10 72.80 2 29.35
2013-03-15 2360 612583 458 44386913 73.00 73.50 71.20 73.50 0.70 0.96% 73.20 5 73.50 20 29.64
2013-03-18 2360 220174 193 15831772 71.70 72.70 71.50 71.70 1.80 -2.45% 71.70 23 71.80 4 28.91
2013-03-19 2360 126882 120 9125761 72.50 72.50 71.30 71.90 0.20 0.28% 71.90 6 72.00 21 28.99
2013-03-20 2360 186272 166 13387756 72.00 72.50 71.70 72.00 0.10 0.14% 72.00 17 72.30 1 29.03
2013-03-21 2360 175022 162 12707284 72.80 72.80 72.00 72.60 0.60 0.83% 72.50 4 72.60 7 29.27
2013-03-22 2360 274213 224 19966563 72.50 73.30 72.10 73.00 0.40 0.55% 73.00 6 73.30 3 29.44
2013-03-25 2360 423100 205 30879560 73.00 73.20 72.80 73.00 0.00 0% 72.90 40 73.00 11 29.44
2013-03-26 2360 1371104 581 99866449 73.50 73.50 72.50 73.00 0.00 0% 72.90 10 73.00 40 29.44
2013-03-27 2360 663634 319 48239509 73.00 73.00 72.40 72.50 0.50 -0.68% 72.40 27 72.50 2 28.88
2013-03-28 2360 1117067 533 80665893 73.00 73.00 71.90 72.00 0.50 -0.69% 71.70 3 72.00 422 28.69
2013-03-29 2360 97454 87 6958287 72.00 72.00 71.10 71.30 0.70 -0.97% 71.30 28 71.50 2 28.41
2013-04-01 2360 125387 93 8861590 71.30 71.30 70.20 70.60 0.70 -0.98% 70.50 10 70.60 1 28.13
2013-04-02 2360 68961 59 4877532 70.50 71.00 70.30 70.90 0.30 0.42% 70.80 1 70.90 4 28.25
2013-04-03 2360 102390 93 7355183 71.50 72.30 71.50 72.00 1.10 1.55% 71.90 16 72.00 21 28.69
2013-04-08 2360 369040 268 26168043 71.00 71.30 70.20 71.00 1.00 -1.39% 70.90 32 71.00 225 28.29
2013-04-09 2360 537425 419 37760380 71.00 71.20 69.80 70.00 1.00 -1.41% 69.80 1 70.00 25 27.89
2013-04-10 2360 355541 194 24251665 69.30 69.30 68.00 68.10 1.90 -2.71% 68.10 3 68.30 2 27.13
2013-04-11 2360 332184 199 22572636 68.00 68.40 67.50 68.00 0.10 -0.15% 67.80 4 68.00 33 27.09
2013-04-12 2360 2758040 165 181084408 68.00 68.00 67.40 67.70 0.30 -0.44% 67.70 2 67.80 59 26.97
2013-04-15 2360 251740 191 17103771 68.10 68.10 67.80 67.80 0.10 0.15% 67.80 35 67.90 26 27.01
2013-04-16 2360 237673 191 16037691 67.80 67.80 67.00 67.50 0.30 -0.44% 67.40 14 67.50 24 26.89
2013-04-17 2360 2395607 462 157602211 67.60 67.80 64.60 64.70 2.80 -4.15% 64.70 11 64.80 2 25.78
2013-04-18 2360 414243 378 27272438 65.00 66.20 64.50 65.50 0.80 1.24% 65.50 13 65.90 2 26.10
2013-04-19 2360 629002 468 40835325 65.80 66.10 63.70 64.50 1.00 -1.53% 64.40 3 64.60 1 25.70
2013-04-22 2360 507551 401 32148113 64.50 64.80 62.70 63.00 1.50 -2.33% 62.80 8 63.00 4 25.10
2013-04-23 2360 1529262 875 97815914 63.00 64.50 63.00 64.00 1.00 1.59% 63.70 4 64.00 336 25.50
2013-04-24 2360 420875 155 26978100 64.00 64.70 64.00 64.00 0.00 0% 64.00 7 64.20 1 25.50
2013-04-25 2360 862953 332 55126592 64.00 64.50 63.50 64.00 0.00 0% 63.80 1 64.00 137 25.50
2013-04-26 2360 474482 273 30594989 64.50 64.70 64.30 64.50 0.50 0.78% 64.40 12 64.50 169 25.70
2013-04-29 2360 77737 64 4992816 64.30 64.60 63.80 63.80 0.70 -1.09% 63.80 13 64.00 12 25.42
2013-04-30 2360 349694 210 22249228 63.90 64.60 63.10 63.30 0.50 -0.78% 63.30 9 63.40 2 25.22
2013-05-02 2360 635568 327 40650963 63.20 64.40 63.20 64.20 0.90 1.42% 64.00 1 64.20 15 25.58
2013-05-03 2360 182085 153 11671057 64.30 64.70 63.70 64.00 0.20 -0.31% 63.90 1 64.00 21 25.50
2013-05-06 2360 519713 164 33238774 64.00 64.00 63.50 63.50 0.50 -0.78% 63.40 29 63.70 3 25.30
2013-05-07 2360 261648 202 16402699 63.60 63.70 62.30 62.80 0.70 -1.1% 62.70 22 63.00 39 24.92
2013-05-08 2360 222556 200 13965149 62.90 63.20 62.50 62.50 0.30 -0.48% 62.50 27 62.80 5 24.80
2013-05-09 2360 676580 512 42805496 63.20 63.60 62.80 63.40 0.90 1.44% 63.40 102 63.70 32 25.16
2013-05-10 2360 1378933 526 88128930 63.40 64.20 63.30 63.80 0.40 0.63% 63.70 24 63.80 23 25.32
2013-05-13 2360 418999 158 26682636 63.80 64.00 63.30 63.80 0.00 0% 63.60 2 63.80 26 25.32
2013-05-14 2360 264957 121 16934063 63.80 64.00 63.80 64.00 0.20 0.31% 63.90 1 64.00 121 25.40
2013-05-15 2360 288262 199 18376077 64.00 64.10 63.10 63.30 0.70 -1.09% 63.30 3 63.70 57 23.71
2013-05-16 2360 840190 270 53764745 63.70 64.20 63.70 63.70 0.40 0.63% 63.60 202 63.70 20 23.86
2013-05-17 2360 568426 327 36534375 63.70 65.00 63.40 64.10 0.40 0.63% 64.00 48 64.10 9 24.01
2013-05-20 2360 3422701 430 214667377 63.80 63.80 62.60 62.80 1.30 -2.03% 62.80 20 63.10 1 23.52
2013-05-21 2360 901722 489 57604162 63.00 64.20 63.00 64.10 1.30 2.07% 63.90 1 64.10 14 24.01
2013-05-22 2360 269278 232 17295547 64.20 64.60 63.90 64.00 0.10 -0.16% 64.00 1 64.20 10 23.97
2013-05-23 2360 450108 287 28838912 64.00 64.50 63.50 63.90 0.10 -0.16% 63.90 87 64.00 15 23.93
2013-05-24 2360 955513 580 59240093 63.20 64.40 60.20 61.00 2.90 -4.54% 60.80 1 61.00 1 22.85
2013-05-27 2360 263721 212 16359084 61.00 62.50 61.00 62.10 1.10 1.8% 62.00 167 62.10 5 23.26
2013-05-28 2360 379145 187 23897747 61.60 63.30 61.60 62.70 0.60 0.97% 62.70 5 62.90 5 23.48
2013-05-29 2360 3840086 1901 245175510 63.00 64.90 62.10 62.10 0.60 -0.96% 62.10 55 62.30 5 23.26
2013-05-30 2360 1008236 571 62085812 62.10 62.10 61.20 61.60 0.50 -0.81% 61.60 52 61.70 5 23.07
2013-05-31 2360 3084129 1508 193649909 64.10 64.10 61.80 62.00 0.40 0.65% 62.00 9 62.20 7 23.22
2013-06-03 2360 956635 589 58534451 61.40 61.60 60.80 61.50 0.50 -0.81% 61.40 22 61.50 31 23.03
2013-06-04 2360 2251139 632 136869840 61.50 61.70 59.80 60.20 1.30 -2.11% 60.10 50 60.20 22 22.55
2013-06-05 2360 2119872 1200 124089923 60.00 60.10 57.40 58.00 2.20 -3.65% 57.70 3 58.00 223 21.72
2013-06-06 2360 1847458 1101 104890064 58.00 58.00 56.10 56.10 1.90 -3.28% 56.10 92 56.30 1 21.01
2013-06-07 2360 1275439 901 70254053 56.30 56.90 54.40 54.50 1.60 -2.85% 54.40 23 54.50 337 20.41
2013-06-10 2360 1434035 948 78735540 55.40 55.40 54.30 55.00 0.50 0.92% 54.90 3 55.00 46 20.60
2013-06-11 2360 1188153 969 64871851 55.50 55.50 54.10 54.20 0.80 -1.45% 54.20 7 54.30 10 20.30
2013-06-13 2360 993262 801 54213368 55.40 55.50 54.20 54.20 0.00 0% 54.20 4 54.30 10 20.30
2013-06-14 2360 769392 614 41966681 54.90 54.90 54.20 54.60 0.40 0.74% 54.40 1 54.60 39 20.45
2013-06-17 2360 574111 462 31669692 55.20 55.60 54.60 55.20 0.60 1.1% 55.20 19 55.60 7 20.67
2013-06-18 2360 678811 302 37765446 55.20 56.10 55.20 55.40 0.20 0.36% 55.40 16 55.70 1 20.75
2013-06-19 2360 313986 267 17297433 55.40 55.80 54.70 54.70 0.70 -1.26% 54.70 12 54.80 1 20.49
2013-06-20 2360 388197 292 21056138 54.20 54.70 54.00 54.00 0.70 -1.28% 54.00 50 54.50 17 20.22
2013-06-21 2360 1622132 922 82617849 51.00 52.10 50.30 50.30 3.70 -6.85% 0.00 0 50.30 1251 18.84
2013-06-24 2360 1262272 664 63616233 50.30 51.60 50.00 50.30 0.00 0% 50.20 62 50.30 66 18.84
2013-06-25 2360 2794070 941 140572369 49.70 51.40 49.30 50.50 0.20 0.4% 50.40 18 50.50 37 18.91
2013-06-26 2360 1707231 1024 86387365 51.00 51.50 50.00 50.00 0.50 -0.99% 50.00 33 50.10 3 18.73
2013-06-27 2360 2167972 1117 108977977 51.00 51.00 49.85 50.30 0.30 0.6% 50.10 3 50.30 12 18.84
2013-06-28 2360 2495769 1038 126425671 49.45 51.20 49.45 51.00 0.70 1.39% 51.00 20 51.10 7 19.10
2013-07-01 2360 5015516 1008 265517960 51.00 54.40 51.00 54.00 3.00 5.88% 53.90 4 54.00 92 20.22
2013-07-02 2360 2015325 971 110669539 55.00 55.40 54.00 55.10 1.10 2.04% 55.00 51 55.10 43 20.64
2013-07-03 2360 1624794 762 89382370 55.00 55.30 54.40 55.30 0.20 0.36% 55.20 7 55.30 1 20.71
2013-07-04 2360 872143 566 47832835 55.00 55.20 54.50 54.80 0.50 -0.9% 54.80 6 54.90 8 20.52
2013-07-05 2360 2061685 763 113676746 55.20 55.60 54.90 55.40 0.60 1.09% 55.30 15 55.40 75 20.75
2013-07-08 2360 1376753 788 73733133 53.60 54.10 52.90 53.50 0.00 -3.43% 53.50 394 53.70 2 20.04
2013-07-09 2360 4449326 1707 252685213 54.60 57.20 54.60 57.00 3.50 6.54% 56.90 3 57.00 26 21.35
2013-07-10 2360 1115600 649 63204100 57.00 57.40 56.10 56.50 0.50 -0.88% 56.50 139 56.70 2 21.16
2013-07-11 2360 911290 620 52179337 57.50 57.70 56.80 57.00 0.50 0.88% 57.00 249 57.20 35 21.35
2013-07-12 2360 1519000 855 87297200 58.00 58.40 56.30 57.20 0.20 0.35% 57.20 51 57.50 85 21.42
2013-07-15 2360 484750 318 27975798 57.20 58.00 57.20 57.90 0.70 1.22% 57.50 2 57.90 38 21.69
2013-07-16 2360 335978 266 19432936 58.20 58.40 57.50 57.70 0.20 -0.35% 57.70 8 57.80 2 21.61
2013-07-17 2360 934552 566 54208801 57.50 59.00 56.30 58.70 1.00 1.73% 58.70 1 58.80 8 21.99
2013-07-18 2360 1379878 842 82239010 59.40 61.30 58.40 58.90 0.20 0.34% 58.90 44 59.00 40 22.06
2013-07-19 2360 1375341 912 78418796 58.90 59.50 55.60 56.00 2.90 -4.92% 56.00 7 56.20 8 20.97
2013-07-22 2360 748283 509 42753370 56.00 57.90 56.00 57.10 1.10 1.96% 57.10 18 57.20 20 21.39
2013-07-23 2360 1048443 597 60302316 57.50 58.40 57.00 57.60 0.50 0.88% 57.40 58 57.60 14 21.57
2013-07-24 2360 2147175 1316 127331768 57.90 61.00 57.70 60.40 2.80 4.86% 60.30 26 60.40 1 22.62
2013-07-25 2360 1496033 872 91039982 60.90 61.60 60.10 60.40 0.00 0% 60.30 6 60.50 4 22.62
2013-07-26 2360 511308 359 30615055 60.90 60.90 59.20 60.00 0.40 -0.66% 60.00 16 60.10 1 22.47
2013-07-29 2360 3237177 1203 200568930 61.80 62.60 61.20 61.70 1.70 2.83% 61.70 3 61.80 104 23.11
2013-07-30 2360 1373033 535 84792935 62.50 62.50 61.20 61.90 0.20 0.32% 61.70 34 61.90 2 23.18
2013-07-31 2360 1563732 782 97998072 61.90 63.50 61.60 62.70 0.80 1.29% 62.70 2 62.80 13 23.48
2013-08-01 2360 2724570 1385 173544563 63.00 65.00 61.50 64.10 1.40 2.23% 64.10 19 64.20 2 24.01
2013-08-02 2360 1675889 798 105716295 64.10 64.10 62.50 62.50 1.60 -2.5% 62.50 19 62.60 6 23.41
2013-08-05 2360 3676151 1677 238240015 62.20 66.50 61.70 65.20 2.70 4.32% 65.20 66 65.30 5 24.42
2013-08-06 2360 3156408 1693 209331786 65.90 67.00 64.80 66.40 1.20 1.84% 66.40 57 66.50 1 24.87
2013-08-07 2360 2475200 1134 162568219 65.70 66.40 64.80 66.00 0.40 -0.6% 65.80 5 66.00 24 24.72
2013-08-08 2360 3577054 2208 244326817 67.80 70.60 65.50 65.60 0.40 -0.61% 65.60 11 65.70 1 24.57
2013-08-09 2360 1807535 1137 115933805 65.60 65.60 63.10 63.30 2.30 -3.51% 63.30 1 63.50 2 23.71
2013-08-12 2360 1076770 722 66474999 63.30 63.30 61.00 61.30 2.00 -3.16% 61.30 2 61.40 1 22.96
2013-08-13 2360 1727556 1080 108555260 61.70 63.60 61.30 63.00 1.70 2.77% 63.00 1008 63.20 3 23.60
2013-08-14 2360 1402100 748 89984307 65.50 65.50 63.60 64.10 1.10 1.75% 64.10 114 64.20 2 24.01
2013-08-15 2360 843624 596 54274110 64.40 64.80 63.70 64.10 0.00 0% 64.10 18 64.40 1 21.02
2013-08-16 2360 562320 386 35893951 63.50 64.40 63.50 64.00 0.10 -0.16% 63.90 29 64.10 7 20.98
2013-08-19 2360 827244 493 53775561 65.40 65.50 64.30 64.90 0.90 1.41% 64.80 39 64.90 4 21.28
2013-08-20 2360 1677945 1009 110351100 65.60 66.50 64.80 65.80 0.90 1.39% 65.80 17 65.90 7 21.57
2013-08-22 2360 661011 505 43220111 65.40 66.60 64.70 65.00 0.80 -1.22% 64.90 12 65.00 2 21.31
2013-08-23 2360 1034526 490 66495764 64.90 65.10 63.50 64.20 0.80 -1.23% 64.10 2 64.20 1 21.05
2013-08-26 2360 669563 446 43616056 64.50 65.90 64.20 64.70 0.50 0.78% 64.70 4 64.90 2 21.21
2013-08-27 2360 696518 411 44700244 63.90 65.00 63.80 64.00 0.70 -1.08% 64.00 16 64.20 4 20.98
2013-08-28 2360 540161 324 34789204 63.10 65.60 63.10 64.20 0.20 0.31% 64.20 2 64.50 23 21.05
2013-08-29 2360 2600995 1261 173292160 65.00 67.80 64.90 67.50 3.30 5.14% 66.90 2 67.50 13 22.13
2013-08-30 2360 1663550 1044 113239891 68.00 69.50 66.50 69.30 1.80 2.67% 69.00 3 69.30 12 22.72
2013-09-02 2360 1999899 1157 140195209 70.30 71.00 68.40 68.40 0.90 -1.3% 68.40 7 68.50 2 22.43
2013-09-03 2360 1043494 618 71041042 68.80 68.80 67.40 67.60 0.80 -1.17% 67.60 44 67.70 1 22.16
2013-09-04 2360 566271 329 38098328 67.10 68.20 66.60 67.20 0.40 -0.59% 67.10 5 67.20 4 22.03
2013-09-05 2360 381344 289 25726108 67.40 68.80 67.00 67.00 0.20 -0.3% 67.00 13 67.20 1 21.97
2013-09-06 2360 1050606 710 69621996 67.50 68.30 65.50 66.00 1.00 -1.49% 66.00 1 66.10 2 21.64
2013-09-09 2360 1158198 706 74481829 65.50 65.70 63.50 63.80 2.20 -3.33% 63.80 25 64.10 3 20.92
2013-09-10 2360 1965767 1165 129775122 65.00 67.10 64.30 66.40 2.60 4.08% 66.20 3 66.40 25 21.77
2013-09-11 2360 358259 269 23412809 66.50 66.80 64.50 65.80 0.60 -0.9% 65.70 3 65.80 3 21.57
2013-09-12 2360 960279 826 63998997 65.80 67.30 65.60 66.70 0.90 1.37% 66.70 3 66.80 2 21.87
2013-09-13 2360 280239 216 18511900 66.80 66.90 65.70 66.10 0.60 -0.9% 66.00 4 66.10 7 21.67
2013-09-14 2360 69015 62 4544885 65.50 66.40 65.50 66.10 0.00 0% 65.80 14 66.10 3 21.67
2013-09-16 2360 865289 619 58550891 66.70 68.30 66.50 67.50 1.40 2.12% 67.50 10 67.70 16 22.13
2013-09-17 2360 929777 467 62802813 67.90 67.90 66.70 67.60 0.10 0.15% 67.50 3 67.70 5 22.16
2013-09-18 2360 372723 277 24922722 67.00 67.50 66.50 66.60 1.00 -1.48% 66.60 4 66.70 5 21.84
2013-09-23 2360 642301 476 42436773 65.50 66.60 65.50 66.40 0.20 -0.3% 66.40 8 66.50 17 21.77
2013-09-24 2360 731380 508 48710903 66.00 67.60 65.90 66.20 0.20 -0.3% 66.20 7 66.30 1 21.70
2013-09-25 2360 694195 353 46517865 66.80 67.50 66.30 67.30 1.10 1.66% 66.80 2 67.30 3 22.07
2013-09-26 2360 739317 461 48314918 67.00 67.00 64.50 64.60 2.70 -4.01% 64.50 48 64.60 1 21.18
2013-09-27 2360 868972 439 56926080 64.60 66.10 64.60 65.40 0.80 1.24% 65.40 7 65.50 1 21.44
2013-09-30 2360 344328 201 22892845 65.40 67.20 65.40 66.60 1.20 1.83% 66.00 1 66.60 9 21.84
2013-10-01 2360 765341 534 50951535 67.00 67.20 66.00 66.20 0.40 -0.6% 66.20 16 66.40 5 21.70
2013-10-02 2360 716078 418 47899593 67.00 67.50 66.40 67.00 0.80 1.21% 66.80 5 67.00 413 21.97
2013-10-03 2360 1207201 587 81269842 67.00 68.00 66.60 68.00 1.00 1.49% 67.90 3 68.00 72 22.30
2013-10-04 2360 424100 270 28418100 68.00 68.00 66.50 67.00 1.00 -1.47% 66.90 1 67.00 9 21.97
2013-10-07 2360 327782 209 21734812 67.00 67.00 65.90 66.50 0.50 -0.75% 66.40 21 66.50 14 21.80
2013-10-08 2360 561825 385 37712556 66.20 67.70 65.60 67.50 1.00 1.5% 67.30 19 67.50 1 22.13
2013-10-09 2360 198980 138 13219571 67.00 67.00 66.10 66.60 0.90 -1.33% 66.10 25 66.60 1 21.84
2013-10-11 2360 449400 254 29760098 67.30 67.30 65.70 65.90 0.70 -1.05% 65.90 77 66.50 240 21.61
2013-10-14 2360 343120 209 22174813 66.10 66.10 64.00 64.30 1.60 -2.43% 64.30 3 64.40 1 21.08
2013-10-15 2360 360156 236 23370624 65.40 65.40 64.00 65.30 1.00 1.56% 65.20 2 65.30 24 21.41
2013-10-16 2360 1513791 1005 103177579 65.00 69.50 64.90 69.30 4.00 6.13% 69.20 1 69.30 42 22.72
2013-10-17 2360 1442920 956 99976762 70.50 70.50 67.90 67.90 1.40 -2.02% 67.90 10 68.50 21 22.26
2013-10-18 2360 2151128 1322 151421162 68.50 72.00 67.60 71.70 3.80 5.6% 71.60 8 71.70 4 23.51
2013-10-21 2360 2058012 921 147843964 72.30 73.70 70.70 71.50 0.20 -0.28% 71.40 2 71.50 1151 23.44
2013-10-22 2360 1723882 1067 118864162 71.10 71.10 67.30 68.20 3.30 -4.62% 68.20 16 68.70 1 22.36
2013-10-23 2360 2193261 1394 145061442 68.20 68.30 65.50 65.70 2.50 -3.67% 65.60 17 65.70 4 21.54
2013-10-24 2360 1124846 798 73747040 65.70 66.50 64.90 65.30 0.40 -0.61% 65.30 14 65.50 3 21.41
2013-10-25 2360 1233372 784 79757282 65.60 65.80 64.00 64.20 1.10 -1.68% 64.20 14 64.30 1 21.05
2013-10-28 2360 1267126 701 82342626 65.00 65.60 64.50 64.80 0.60 0.93% 64.70 4 64.80 118 21.25
2013-10-29 2360 1834561 965 117407904 64.70 64.70 63.30 64.00 0.80 -1.23% 63.90 7 64.00 153 20.98
2013-10-30 2360 1105145 760 70255135 64.00 64.70 63.20 63.20 0.80 -1.25% 63.20 28 63.50 4 20.72
2013-10-31 2360 646540 407 40757157 63.00 63.70 62.60 62.60 0.60 -0.95% 62.60 14 62.70 1 20.52
2013-11-01 2360 2038528 1207 124897708 62.60 63.30 60.40 60.50 2.10 -3.35% 60.40 10 60.50 41 19.84
2013-11-04 2360 2011502 1293 117603368 60.50 60.50 57.40 58.40 2.10 -3.47% 58.40 14 58.50 19 19.15
2013-11-05 2360 1004407 760 59512915 58.50 60.00 58.50 59.30 0.90 1.54% 59.20 49 59.40 2 19.44
2013-11-06 2360 696908 462 41495186 59.50 60.00 58.70 60.00 0.70 1.18% 59.90 6 60.00 39 19.67
2013-11-07 2360 745312 446 44519720 59.00 60.00 59.00 59.40 0.60 -1% 59.40 27 59.60 2 19.48
2013-11-08 2360 649368 145 38689732 59.80 59.90 59.10 59.60 0.20 0.34% 59.60 5 59.70 2 19.54
2013-11-11 2360 1054023 509 63550065 59.80 60.80 59.70 60.00 0.40 0.67% 59.90 46 60.00 2 19.67
2013-11-12 2360 297622 217 17760730 60.00 60.00 59.20 59.60 0.40 -0.67% 59.60 1 59.70 2 19.54
2013-11-13 2360 253140 218 14922818 60.00 60.00 58.40 58.40 1.20 -2.01% 58.40 13 58.50 1 19.80
2013-11-14 2360 279600 210 16524000 58.50 59.50 58.50 58.80 0.40 0.68% 58.70 10 58.80 2 19.93
2013-11-15 2360 299234 208 17779426 58.80 59.70 58.80 59.50 0.70 1.19% 59.50 3 59.60 1 20.17
2013-11-18 2360 286020 265 16929573 60.20 60.20 58.30 58.60 0.90 -1.51% 58.60 5 58.80 27 19.86
2013-11-19 2360 232770 200 13554033 57.80 58.90 57.80 58.10 0.50 -0.85% 58.10 17 58.20 3 19.69
2013-11-20 2360 197245 170 11674455 58.60 59.80 58.60 58.80 0.70 1.2% 58.70 5 58.90 3 19.93
2013-11-21 2360 700500 447 40138450 58.80 58.80 56.60 57.30 1.50 -2.55% 57.20 9 57.30 25 19.42
2013-11-22 2360 356052 267 20450790 57.40 58.50 57.00 57.00 0.30 -0.52% 57.00 13 57.30 131 19.32
2013-11-25 2360 411427 94 23714851 57.90 57.90 57.30 57.50 0.50 0.88% 57.50 3 57.60 1 19.49
2013-11-26 2360 792221 545 46503215 58.40 59.70 57.70 59.20 1.70 2.96% 59.20 5 59.30 1 20.07
2013-11-27 2360 289600 198 17215439 59.20 59.90 59.10 59.50 0.30 0.51% 59.50 85 59.60 1 20.17
2013-11-28 2360 1060120 555 63814776 60.20 60.90 59.70 60.10 0.60 1.01% 60.10 1 60.40 4 20.37
2013-11-29 2360 336596 244 20097036 60.20 60.20 59.50 60.00 0.10 -0.17% 59.70 4 60.00 45 20.34
2013-12-02 2360 706800 298 42487819 60.30 60.80 59.70 60.50 0.50 0.83% 60.50 17 60.70 2 20.51
2013-12-03 2360 1848206 296 111734460 61.20 61.20 59.80 60.20 0.30 -0.5% 60.20 2 60.40 15 20.41
2013-12-04 2360 1627908 1065 101245629 61.00 63.40 60.50 62.30 2.10 3.49% 62.20 31 62.30 5 21.12
2013-12-05 2360 1457156 786 90603072 62.60 63.50 61.60 62.00 0.30 -0.48% 61.90 11 62.00 39 21.02
2013-12-06 2360 865825 235 53417036 62.00 62.50 61.50 61.70 0.30 -0.48% 61.50 14 61.70 496 20.92
2013-12-09 2360 420473 256 25993353 62.20 62.50 61.20 61.20 0.50 -0.81% 61.20 30 61.30 6 20.75
2013-12-10 2360 386942 271 23580772 61.00 61.80 60.40 61.00 0.20 -0.33% 61.00 22 61.20 2 20.68
2013-12-11 2360 329305 217 19883090 60.90 61.00 60.00 60.00 1.00 -1.64% 60.00 22 60.20 2 20.34
2013-12-12 2360 142093 101 8484980 59.70 60.00 59.40 60.00 0.00 0% 59.70 2 60.00 264 20.34
2013-12-13 2360 346416 191 20757983 59.70 60.30 59.50 59.50 0.50 -0.83% 59.50 27 59.90 1 20.17
2013-12-16 2360 495480 369 29670134 59.70 60.80 59.10 60.40 0.90 1.51% 60.40 47 60.50 8 20.47
2013-12-17 2360 383084 211 23063330 60.40 60.60 59.80 60.00 0.40 -0.66% 59.90 6 60.00 14 20.34
2013-12-18 2360 272181 199 16459495 60.00 60.60 60.00 60.50 0.50 0.83% 60.50 39 60.60 1 20.51
2013-12-19 2360 302595 251 18190942 60.40 60.70 59.60 59.70 0.80 -1.32% 59.70 4 59.80 2 20.24
2013-12-20 2360 674143 572 40432807 59.70 60.40 59.50 59.70 0.00 0% 59.70 12 59.80 17 20.24
2013-12-23 2360 377611 270 22706696 59.80 60.60 59.50 60.20 0.50 0.84% 60.20 71 60.40 8 20.41
2013-12-24 2360 619829 411 37813616 60.20 61.50 60.20 60.90 0.70 1.16% 60.80 3 60.90 2 20.64
2013-12-25 2360 351607 277 21285736 61.00 61.40 60.00 60.00 0.90 -1.48% 60.00 14 60.20 2 20.34
2013-12-26 2360 192122 132 11613542 60.00 60.60 60.00 60.50 0.50 0.83% 60.50 352 60.60 8 20.51
2013-12-27 2360 546685 417 33498185 60.50 61.80 60.30 61.10 0.60 0.99% 61.10 5 61.20 8 20.71
2013-12-30 2360 1099620 677 68341824 61.50 63.40 61.20 62.60 1.50 2.45% 62.60 7 62.80 24 21.22
2013-12-31 2360 1281265 653 80541934 62.60 63.60 62.10 62.50 0.10 -0.16% 62.50 325 62.60 1 21.19
2013-12-31 2360 1281265 653 80541934 62.60 63.60 62.10 62.50 0.10 0% 62.50 325 62.60 1 21.19