義隆(2458)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　47.25
0
0%		48.80
1.55
3.28%		49.10
0.3
0.61%		 　48.10
-1
-2.04%		47.75
-0.35
-0.73%		48.10
0.35
0.73%		49.60
1.5
3.12%		49.45
-0.15
-0.3%		 　50.00
0.55
1.11%		49.95
-0.05
-0.1%		48.80
-1.15
-2.3%		46.20
-2.6
-5.33%		47.20
1
2.16%		 　46.80
-0.4
-0.85%		46.80
0
0%		46.80
0
0%		47.50
0.7
1.5%		47.50
0
0%		 　48.80
1.3
2.74%		49.20
0.4
0.82%		52.60
3.4
6.91%		54.70
2.1
3.99%		48.64
2 月55.50
0.8
1.46%		 　55.50
0
0%		56.50
1
1.8%		56.10
-0.4
-0.71%		 　　　　　　　　　　60.00
3.9
6.95%		60.10
0.1
0.17%		61.70
1.6
2.66%		61.00
-0.7
-1.13%		60.30
-0.7
-1.15%		60.80
0.5
0.83%		 60.70
-0.1
-0.16%		60.00
-0.7
-1.15%		62.50
2.5
4.17%		 60.19
3 月64.20
1.7
2.72%		 　64.00
-0.2
-0.31%		66.20
2.2
3.44%		67.00
0.8
1.21%		66.70
-0.3
-0.45%		67.00
0.3
0.45%		 　68.40
1.4
2.09%		65.30
-3.1
-4.53%		62.50
-2.8
-4.29%		62.50
0
0%		63.00
0.5
0.8%		 　63.40
0.4
0.63%		63.00
-0.4
-0.63%		62.40
-0.6
-0.95%		62.00
-0.4
-0.64%		61.20
-0.8
-1.29%		 　64.00
2.8
4.58%		65.90
1.9
2.97%		65.90
0
0%		65.70
-0.2
-0.3%		66.90
1.2
1.83%		 64.85
4 月67.00
0.1
0.15%		67.60
0.6
0.9%		67.50
-0.1
-0.15%		 　　　64.80
-2.7
-4%		62.50
-2.3
-3.55%		66.80
4.3
6.88%		67.80
1
1.5%		67.00
-0.8
-1.18%		 　67.70
0.7
1.04%		68.10
0.4
0.59%		71.90
3.8
5.58%		73.50
1.6
2.23%		73.60
0.1
0.14%		 　75.80
2.2
2.99%		73.30
-2.5
-3.3%		73.80
0.5
0.68%		74.00
0.2
0.27%		74.50
0.5
0.68%		 　77.80
3.3
4.43%		78.50
0.7
0.9%		 71.06
5 月　77.00
-1.5
-1.91%		76.30
-0.7
-0.91%		 　80.00
3.7
4.85%		77.50
-2.5
-3.13%		78.80
1.3
1.68%		78.50
-0.3
-0.38%		77.40
-1.1
-1.4%		 　77.20
-0.2
-0.26%		76.20
-1
-1.3%		76.60
0.4
0.52%		77.30
0.7
0.91%		77.50
0.2
0.26%		 　78.50
1
1.29%		77.40
-1.1
-1.4%		76.60
-0.8
-1.03%		74.70
-1.9
-2.48%		73.40
-1.3
-1.74%		 　74.70
1.3
1.77%		75.80
1.1
1.47%		76.80
1
1.32%		75.70
-1.1
-1.43%		77.00
1.3
1.72%		76.97
6 月 　78.10
1.1
1.43%		77.40
-0.7
-0.9%		78.50
1.1
1.42%		77.00
-1.5
-1.91%		75.50
-1.5
-1.95%		 　76.70
1.2
1.59%		73.50
-3.2
-4.17%		 68.40
-5.1
-6.94%		69.00
0.6
0.88%		 　70.60
1.6
2.32%		71.60
1
1.42%		70.90
-0.7
-0.98%		68.60
-2.3
-3.24%		66.90
-1.7
-2.48%		 　62.60
-4.3
-6.43%		60.50
-2.1
-3.35%		64.70
4.2
6.94%		66.50
1.8
2.78%		67.50
1
1.5%		 70.74
7 月69.70
2.2
3.26%		68.60
-1.1
-1.58%		65.40
-3.2
-4.66%		64.20
-1.2
-1.83%		61.10
-3.1
-4.83%		 　63.50
2.4
3.93%		63.60
0.1
0.16%		61.00
-2.6
-4.09%		61.80
0.8
1.31%		60.70
-1.1
-1.78%		 　61.20
0.5
0.82%		62.90
1.7
2.78%		61.90
-1
-1.59%		59.30
-2.6
-4.2%		55.20
-4.1
-6.91%		 　55.40
0.2
0.36%		57.10
1.7
3.07%		56.60
-0.5
-0.88%		56.80
0.2
0.35%		59.10
2.3
4.05%		 　56.70
-2.4
-4.06%		57.50
0.8
1.41%		56.30
-1.2
-2.09%		60.46
8 月58.10
1.8
3.2%		56.60
-1.5
-2.58%		 　56.00
-0.6
-1.06%		55.00
-1
-1.79%		51.20
-3.8
-6.91%		50.70
-0.5
-0.98%		51.20
0.5
0.99%		 　51.30
0.1
0.2%		51.40
0.1
0.19%		52.00
0.6
1.17%		51.60
-0.4
-0.77%		51.40
-0.2
-0.39%		 　51.50
0.1
0.19%		48.10
-3.4
-6.6%		 48.70
0.6
1.25%		49.25
0.55
1.13%		 　51.00
1.75
3.55%		49.15
-1.85
-3.63%		48.75
-0.4
-0.81%		50.60
1.85
3.79%		50.60
0
0%		 51.68
9 月　52.80
2.2
4.35%		54.80
2
3.79%		54.30
-0.5
-0.91%		54.00
-0.3
-0.55%		55.10
1.1
2.04%		 　54.40
-0.7
-1.27%		52.70
-1.7
-3.13%		52.40
-0.3
-0.57%		52.10
-0.3
-0.57%		50.40
-1.7
-3.26%		49.05
-1.35
-2.68%		 49.70
0.65
1.33%		49.70
0
0%		50.40
0.7
1.41%		 　　　52.10
1.7
3.37%		52.40
0.3
0.58%		51.20
-1.2
-2.29%		49.60
-1.6
-3.13%		49.90
0.3
0.6%		 　50.40
0.5
1%		 51.77
10 月50.30
-0.1
-0.2%		49.65
-0.65
-1.29%		49.50
-0.15
-0.3%		49.35
-0.15
-0.3%		 　48.00
-1.35
-2.74%		47.70
-0.3
-0.63%		46.05
-1.65
-3.46%		 44.65
-1.4
-3.04%		 　42.20
-2.45
-5.49%		43.60
1.4
3.32%		42.85
-0.75
-1.72%		44.00
1.15
2.68%		46.90
2.9
6.59%		 　45.90
-1
-2.13%		46.60
0.7
1.53%		46.90
0.3
0.64%		46.15
-0.75
-1.6%		45.50
-0.65
-1.41%		 　44.80
-0.7
-1.54%		45.00
0.2
0.45%		44.80
-0.2
-0.44%		44.50
-0.3
-0.67%		45.94
11 月43.40
-1.1
-2.47%		 　42.55
-0.85
-1.96%		43.40
0.85
2%		43.35
-0.05
-0.12%		43.50
0.15
0.35%		44.05
0.55
1.26%		 　43.30
-0.75
-1.7%		42.60
-0.7
-1.62%		42.20
-0.4
-0.94%		42.90
0.7
1.66%		42.60
-0.3
-0.7%		 　42.15
-0.45
-1.06%		42.20
0.05
0.12%		41.85
-0.35
-0.83%		41.10
-0.75
-1.79%		41.35
0.25
0.61%		 　42.50
1.15
2.78%		42.90
0.4
0.94%		43.80
0.9
2.1%		43.80
0
0%		43.60
-0.2
-0.46%		 42.9
12 月　44.30
0.7
1.61%		45.65
1.35
3.05%		45.05
-0.6
-1.31%		46.10
1.05
2.33%		45.35
-0.75
-1.63%		 　44.80
-0.55
-1.21%		45.00
0.2
0.45%		45.60
0.6
1.33%		45.75
0.15
0.33%		46.10
0.35
0.77%		 　46.35
0.25
0.54%		46.00
-0.35
-0.76%		45.75
-0.25
-0.54%		46.40
0.65
1.42%		45.50
-0.9
-1.94%		 　45.05
-0.45
-0.99%		45.30
0.25
0.55%		45.70
0.4
0.88%		46.10
0.4
0.88%		46.60
0.5
1.08%		 　46.40
-0.2
-0.43%		46.85
0.45
0.97%		45.7

說明:最高漲幅:6.95%最低跌幅:-6.94% 最高價:80.00最低價:41.10平均價:57.47,灰色底表示週末,漲160天(185.15)元,跌139天(-161.45)元,平盤11天
7%=6,6%=1,5%=4,4%=13,3%=29,2%=26,1%=59,0%=33,-0%=2,-1%=5,-2%=6,-3%=10,-4%=14,-5%=22,-6%=32,-7%=48,

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 2458 5072480 2728 237891122 47.00 47.35 46.50 47.25 0.50 0% 47.20 98 47.25 20 21.00
2013-01-03 2458 16819405 7211 822865670 47.70 49.45 47.50 48.80 1.55 3.28% 48.75 21 48.80 42 21.69
2013-01-04 2458 10011810 4202 491919272 49.30 49.60 48.50 49.10 0.30 0.61% 49.00 17 49.10 180 21.82
2013-01-07 2458 3671822 1908 177984382 49.10 49.10 48.05 48.10 1.00 -2.04% 48.10 5 48.20 8 21.38
2013-01-08 2458 3777737 2036 181603007 47.80 48.45 47.75 47.75 0.35 -0.73% 47.75 4 47.80 2 21.22
2013-01-09 2458 5157570 2803 248641007 47.60 48.65 47.60 48.10 0.35 0.73% 48.10 5 48.15 5 21.38
2013-01-10 2458 19120765 8092 946583829 48.70 50.50 48.30 49.60 1.50 3.12% 49.55 35 49.60 47 22.04
2013-01-11 2458 6671141 2814 329950614 49.70 49.80 49.15 49.45 0.15 -0.3% 49.45 233 49.50 45 21.98
2013-01-14 2458 7627387 3329 380042600 49.30 50.40 48.80 50.00 0.55 1.11% 50.00 22 50.10 63 22.22
2013-01-15 2458 9089307 3890 458418265 50.00 51.20 49.70 49.95 0.05 -0.1% 49.95 88 50.00 131 22.20
2013-01-16 2458 4610316 2386 227794213 50.50 50.50 48.75 48.80 1.15 -2.3% 48.80 32 48.90 2 21.69
2013-01-17 2458 8680167 4056 410450562 49.10 49.35 45.95 46.20 2.60 -5.33% 46.15 11 46.20 150 20.53
2013-01-18 2458 7421140 3099 346438155 46.70 47.30 46.10 47.20 1.00 2.16% 47.15 19 47.20 2 20.98
2013-01-21 2458 3311695 1603 155464115 46.50 47.30 46.50 46.80 0.40 -0.85% 46.80 5 46.90 3 20.80
2013-01-22 2458 3260131 1764 152836357 47.30 47.30 46.70 46.80 0.00 0% 46.75 13 46.80 37 20.80
2013-01-23 2458 5921200 3122 279332057 46.80 47.75 46.70 46.80 0.00 0% 46.80 239 46.90 128 20.80
2013-01-24 2458 7430490 3924 352800466 46.85 48.10 46.75 47.50 0.70 1.5% 47.45 8 47.50 2 21.11
2013-01-25 2458 5567848 2775 265859421 47.50 48.25 47.35 47.50 0.00 0% 47.45 46 47.50 2 21.11
2013-01-28 2458 6680867 2995 322291699 48.15 48.80 47.75 48.80 1.30 2.74% 48.75 1 48.80 49 21.69
2013-01-29 2458 9679422 4296 477612352 49.25 49.75 48.85 49.20 0.40 0.82% 49.20 49 49.25 1 21.87
2013-01-30 2458 9793904 2687 515159334 52.60 52.60 52.60 52.60 3.40 6.91% 52.60 25518 0.00 0 23.38
2013-01-31 2458 35264548 12960 1917991946 54.50 55.20 53.60 54.70 2.10 3.99% 54.60 73 54.70 56 24.31
2013-02-01 2458 19532520 7941 1086579627 55.20 56.00 55.00 55.50 0.80 1.46% 55.50 1079 55.60 43 24.67
2013-02-04 2458 12897865 5240 719646829 55.60 56.50 55.00 55.50 0.00 0% 55.30 6 55.50 192 24.67
2013-02-05 2458 9621500 3941 536157527 55.00 56.50 54.80 56.50 1.00 1.8% 56.40 14 56.50 408 25.34
2013-02-06 2458 8167055 3808 462257080 56.80 57.00 56.10 56.10 0.40 -0.71% 56.00 137 56.10 24 25.16
2013-02-18 2458 17156144 7456 1006999440 56.60 60.00 56.10 60.00 3.90 6.95% 60.00 1860 0.00 0 26.91
2013-02-19 2458 11219221 5350 673389960 60.00 60.70 59.50 60.10 0.10 0.17% 60.00 4 60.10 96 26.95
2013-02-20 2458 15529952 7696 950166015 60.70 62.60 59.60 61.70 1.60 2.66% 61.70 4 61.80 135 27.67
2013-02-21 2458 6622795 3014 402915395 61.70 61.70 60.00 61.00 0.70 -1.13% 60.90 28 61.00 43 27.35
2013-02-22 2458 6857508 2703 412492316 61.00 61.00 59.70 60.30 0.70 -1.15% 60.30 109 60.40 47 27.04
2013-02-23 2458 5184771 2469 316202867 60.90 61.40 60.50 60.80 0.50 0.83% 60.70 39 60.80 6 27.26
2013-02-25 2458 5471189 2740 332041470 61.20 61.40 59.90 60.70 0.10 -0.16% 60.60 26 60.70 8 27.22
2013-02-26 2458 6415956 2101 385474560 59.80 60.60 59.70 60.00 0.70 -1.15% 60.00 242 60.10 27 26.91
2013-02-27 2458 12923637 5955 794124097 60.00 62.50 59.80 62.50 2.50 4.17% 62.40 7 62.50 58 28.03
2013-03-01 2458 19478842 7665 1254156035 63.60 65.40 63.50 64.20 1.70 2.72% 64.10 33 64.30 77 28.79
2013-03-04 2458 7074595 3195 452220750 64.30 64.60 63.20 64.00 0.20 -0.31% 64.00 3 64.10 20 28.70
2013-03-05 2458 11995738 5935 784027123 64.00 67.10 63.50 66.20 2.20 3.44% 66.10 7 66.20 14 29.69
2013-03-06 2458 8905216 4704 594864072 67.20 67.50 66.10 67.00 0.80 1.21% 67.00 17 67.10 167 30.04
2013-03-07 2458 4782682 2634 320233205 67.00 67.50 66.50 66.70 0.30 -0.45% 66.70 23 66.80 12 29.91
2013-03-08 2458 8240586 3904 551509062 67.20 67.40 66.10 67.00 0.30 0.45% 66.90 2 67.00 108 30.04
2013-03-11 2458 10498878 4872 719440041 67.00 69.30 66.50 68.40 1.40 2.09% 68.40 44 68.50 261 30.67
2013-03-12 2458 11012658 5607 730290550 68.40 68.80 64.00 65.30 3.10 -4.53% 65.30 36 65.40 1 29.28
2013-03-13 2458 16860742 7742 1066507762 65.00 65.70 62.00 62.50 2.80 -4.29% 62.40 163 62.50 52 28.03
2013-03-14 2458 8873538 4046 551134502 61.80 62.80 61.10 62.50 0.00 0% 62.40 6 62.50 600 28.03
2013-03-15 2458 11557709 5100 732827567 62.50 64.40 62.50 63.00 0.50 0.8% 63.00 706 63.20 1 28.25
2013-03-18 2458 4469563 2455 281455927 62.70 63.50 62.10 63.40 0.40 0.63% 63.30 137 63.40 10 28.43
2013-03-19 2458 8624897 4457 551430889 64.20 64.90 62.70 63.00 0.40 -0.63% 62.90 41 63.00 7 28.25
2013-03-20 2458 4059620 2413 255207520 62.90 63.60 62.20 62.40 0.60 -0.95% 62.30 113 62.40 6 27.98
2013-03-21 2458 13187268 6137 801713816 61.40 62.20 59.20 62.00 0.40 -0.64% 62.00 65 62.10 39 27.80
2013-03-22 2458 6094515 3137 376314843 61.80 62.60 61.20 61.20 0.80 -1.29% 61.10 49 61.20 2 27.44
2013-03-25 2458 6976159 3759 438655276 61.50 64.40 61.50 64.00 2.80 4.58% 63.90 32 64.00 130 28.70
2013-03-26 2458 16652189 7117 1089681885 64.60 66.20 64.00 65.90 1.90 2.97% 65.80 37 65.90 33 23.54
2013-03-27 2458 8470378 4718 563782388 66.70 67.70 65.70 65.90 0.00 0% 65.80 23 65.90 55 23.54
2013-03-28 2458 6278695 3188 412945338 66.40 66.80 65.00 65.70 0.20 -0.3% 65.70 73 65.80 13 23.46
2013-03-29 2458 8625196 3969 575241563 67.00 67.40 65.70 66.90 1.20 1.83% 66.80 76 66.90 14 23.89
2013-04-01 2458 13196966 5808 896060922 67.40 68.90 66.60 67.00 0.10 0.15% 67.00 243 67.10 3 23.93
2013-04-02 2458 8882437 3360 599556029 67.10 68.60 66.90 67.60 0.60 0.9% 67.50 19 67.60 17 24.14
2013-04-03 2458 7352562 3367 496653554 68.20 68.20 66.80 67.50 0.10 -0.15% 67.40 186 67.50 4 24.11
2013-04-08 2458 4916025 2284 317908704 65.50 66.50 63.00 64.80 2.70 -4% 64.70 23 64.80 10 23.14
2013-04-09 2458 5287616 2771 336468515 64.70 65.50 62.30 62.50 2.30 -3.55% 62.50 107 62.70 1 22.32
2013-04-10 2458 6809571 3073 448384234 62.80 66.80 62.80 66.80 4.30 6.88% 66.80 1589 0.00 0 23.86
2013-04-11 2458 11763818 5925 795982051 67.50 68.40 66.50 67.80 1.00 1.5% 67.70 29 67.80 15 24.21
2013-04-12 2458 5480886 2919 371017362 68.00 68.50 66.90 67.00 0.80 -1.18% 67.00 45 67.10 1 23.93
2013-04-15 2458 4635028 2664 312590788 67.00 68.20 66.70 67.70 0.70 1.04% 67.60 3 67.70 33 24.18
2013-04-16 2458 6230850 3046 419025800 66.50 68.10 66.00 68.10 0.40 0.59% 68.00 28 68.10 30 24.32
2013-04-17 2458 23393010 10446 1652711097 68.10 72.50 67.90 71.90 3.80 5.58% 71.80 18 71.90 19 25.68
2013-04-18 2458 14759701 7143 1076916208 72.10 73.80 71.60 73.50 1.60 2.23% 73.40 22 73.50 227 26.25
2013-04-19 2458 12132164 6306 897069848 74.40 74.60 73.10 73.60 0.10 0.14% 73.60 28 73.70 10 26.29
2013-04-22 2458 9270120 4542 695649348 74.90 75.80 74.40 75.80 2.20 2.99% 75.70 11 75.80 124 27.07
2013-04-23 2458 11472357 6152 851577332 76.40 76.50 72.60 73.30 2.50 -3.3% 73.30 47 73.40 12 26.18
2013-04-24 2458 13082298 6415 976095387 74.90 75.60 73.80 73.80 0.50 0.68% 73.80 47 73.90 1 26.36
2013-04-25 2458 6424628 3339 474425372 73.70 74.50 73.20 74.00 0.20 0.27% 73.90 14 74.00 395 26.43
2013-04-26 2458 6062106 3291 450779975 74.00 75.00 73.90 74.50 0.50 0.68% 74.40 1 74.50 59 26.61
2013-04-29 2458 9976877 5225 759217140 75.00 77.90 74.30 77.80 3.30 4.43% 77.70 6 77.80 61 27.79
2013-04-30 2458 10945406 5518 861640756 78.30 79.50 78.10 78.50 0.70 0.9% 78.50 279 78.60 22 28.04
2013-05-02 2458 7117729 4096 548299569 78.40 78.40 76.30 77.00 1.50 -1.91% 77.00 126 77.10 3 27.50
2013-05-03 2458 6162686 3500 472888132 77.10 77.90 75.50 76.30 0.70 -0.91% 76.20 11 76.30 7 27.25
2013-05-06 2458 12348548 6164 967853740 76.50 80.00 76.30 80.00 3.70 4.85% 79.90 2 80.00 239 29.20
2013-05-07 2458 7572561 4145 593997723 80.00 80.00 77.50 77.50 2.50 -3.13% 77.50 49 77.60 13 26.09
2013-05-08 2458 7791875 4403 608692738 77.80 78.90 77.30 78.80 1.30 1.68% 78.60 1 78.80 200 26.53
2013-05-09 2458 6430878 3398 505911084 79.10 79.30 77.80 78.50 0.30 -0.38% 78.40 2 78.50 12 26.43
2013-05-10 2458 7893304 4477 616113522 78.40 79.60 77.10 77.40 1.10 -1.4% 77.40 44 77.50 3 23.17
2013-05-13 2458 3987035 2302 306805291 77.40 77.50 76.50 77.20 0.20 -0.26% 77.10 9 77.20 25 23.11
2013-05-14 2458 5135248 3074 393172648 77.50 77.80 75.90 76.20 1.00 -1.3% 76.20 14 76.30 4 22.81
2013-05-15 2458 6497622 3595 499033332 76.50 77.80 76.10 76.60 0.40 0.52% 76.60 4 76.70 21 22.93
2013-05-16 2458 8699207 4899 673137590 77.00 78.90 75.50 77.30 0.70 0.91% 77.30 260 77.40 1 23.14
2013-05-17 2458 3299278 2007 256208342 77.30 78.50 77.10 77.50 0.20 0.26% 77.50 68 77.60 13 23.20
2013-05-20 2458 4859013 2792 378558615 77.50 78.90 76.60 78.50 1.00 1.29% 78.40 21 78.50 16 23.50
2013-05-21 2458 6572435 3801 513728265 78.50 79.60 76.90 77.40 1.10 -1.4% 77.40 97 77.50 3 23.17
2013-05-22 2458 5630060 3009 432336189 77.80 78.40 76.00 76.60 0.80 -1.03% 76.60 37 76.70 1 22.93
2013-05-23 2458 6303326 3463 475023640 76.00 76.30 74.50 74.70 1.90 -2.48% 74.70 15 74.80 7 22.37
2013-05-24 2458 5984685 3188 440767041 74.70 74.90 72.80 73.40 1.30 -1.74% 73.40 81 73.50 1 21.98
2013-05-27 2458 5280257 3084 392553419 73.00 75.20 72.90 74.70 1.30 1.77% 74.60 26 74.70 9 22.37
2013-05-28 2458 4102085 2299 309682735 74.90 76.20 74.60 75.80 1.10 1.47% 75.80 12 75.90 146 22.69
2013-05-29 2458 5923798 3129 452134980 76.00 76.80 75.60 76.80 1.00 1.32% 76.70 3 76.80 10 22.99
2013-05-30 2458 4121765 1932 312989007 76.30 76.50 75.50 75.70 1.10 -1.43% 75.70 59 76.00 3 22.66
2013-05-31 2458 5394813 2881 414258901 76.20 77.50 75.80 77.00 1.30 1.72% 77.00 33 77.10 6 23.05
2013-06-03 2458 6133151 3184 476697285 76.00 78.50 76.00 78.10 1.10 1.43% 78.10 33 78.30 38 23.38
2013-06-04 2458 6123352 3158 479467543 78.50 79.10 77.40 77.40 0.70 -0.9% 77.40 9 77.50 4 23.17
2013-06-05 2458 7129910 3901 561921331 77.70 79.80 77.60 78.50 1.10 1.42% 78.50 10 78.60 2 23.50
2013-06-06 2458 5491566 2941 424673982 78.50 78.60 76.50 77.00 1.50 -1.91% 77.00 550 77.10 8 23.05
2013-06-07 2458 8979184 4830 676101689 77.30 77.60 74.00 75.50 1.50 -1.95% 75.40 19 75.50 166 22.60
2013-06-10 2458 4249725 2481 325021599 76.30 77.20 75.50 76.70 1.20 1.59% 76.60 11 76.70 2 22.96
2013-06-11 2458 9621554 4810 714814696 76.50 76.60 73.30 73.50 3.20 -4.17% 73.50 236 73.60 1 22.01
2013-06-13 2458 18547763 8663 1296290847 73.00 73.50 68.40 68.40 5.10 -6.94% 68.40 369 68.50 23 20.48
2013-06-14 2458 10512421 5357 718800655 69.20 69.50 67.50 69.00 0.60 0.88% 68.90 2 69.00 52 20.66
2013-06-17 2458 6618814 3756 463409663 69.00 70.80 68.30 70.60 1.60 2.32% 70.50 170 70.60 31 21.14
2013-06-18 2458 6113456 3378 436344542 71.00 72.40 70.50 71.60 1.00 1.42% 71.60 41 71.70 10 21.44
2013-06-19 2458 5830079 3264 415172595 71.70 72.00 70.40 70.90 0.70 -0.98% 70.80 28 70.90 20 21.23
2013-06-20 2458 10418157 5621 711261907 70.00 70.40 67.10 68.60 2.30 -3.24% 68.50 50 68.60 18 20.54
2013-06-21 2458 6750482 3880 454063858 66.90 68.40 65.60 66.90 1.70 -2.48% 66.90 26 67.00 4 20.03
2013-06-24 2458 14188121 6997 913254291 67.10 67.60 62.30 62.60 4.30 -6.43% 62.60 20 62.70 2 18.74
2013-06-25 2458 13917352 7199 848918772 62.60 63.00 59.10 60.50 2.10 -3.35% 60.50 29 60.60 7 18.11
2013-06-26 2458 13123050 6756 829349831 61.50 64.70 61.40 64.70 4.20 6.94% 64.70 239 0.00 0 19.37
2013-06-27 2458 8271163 4699 546944164 66.00 66.80 65.40 66.50 1.80 2.78% 66.30 1 66.50 20 19.91
2013-06-28 2458 8100755 3957 540517416 67.00 67.50 65.70 67.50 1.00 1.5% 67.40 5 67.50 57 20.21
2013-07-01 2458 7791632 4448 536073073 67.40 69.90 67.00 69.70 2.20 3.26% 69.60 40 69.70 62 20.87
2013-07-02 2458 8292884 4571 575111235 71.00 71.10 68.30 68.60 1.10 -1.58% 68.60 67 68.70 3 20.54
2013-07-03 2458 8645715 4696 572792429 68.10 68.80 64.80 65.40 3.20 -4.66% 65.30 59 65.50 1 19.58
2013-07-04 2458 8627943 4494 562776232 66.10 67.00 63.50 64.20 1.20 -1.83% 64.10 25 64.30 1 19.22
2013-07-05 2458 12828498 7382 787794321 63.20 64.00 60.50 61.10 3.10 -4.83% 61.00 188 61.10 2 18.29
2013-07-08 2458 8922013 4882 562667932 61.10 63.90 61.10 63.50 2.40 3.93% 63.50 409 63.60 5 19.01
2013-07-09 2458 9740007 3901 614669340 62.50 64.40 61.60 63.60 0.10 0.16% 63.60 52 63.70 42 19.04
2013-07-10 2458 17127962 7735 1041042842 61.00 61.80 59.50 61.00 0.00 -4.09% 60.90 1 61.00 62 18.26
2013-07-11 2458 13355111 6467 821674882 61.80 62.40 60.50 61.80 0.80 1.31% 61.70 22 61.80 53 18.50
2013-07-12 2458 8535000 4749 521231700 62.00 62.10 60.40 60.70 1.10 -1.78% 60.70 132 60.80 13 18.17
2013-07-15 2458 6300998 3378 386450375 60.70 61.80 60.60 61.20 0.50 0.82% 61.10 54 61.20 15 18.32
2013-07-16 2458 13358410 7011 841936081 61.50 63.60 61.50 62.90 1.70 2.78% 62.90 172 63.00 13 18.83
2013-07-17 2458 7802597 4502 488868214 63.10 63.80 61.90 61.90 1.00 -1.59% 61.80 116 61.90 11 18.53
2013-07-18 2458 14539661 8020 869145691 62.00 62.20 58.70 59.30 2.60 -4.2% 59.30 20 59.40 39 17.75
2013-07-19 2458 21500912 9845 1210508936 58.90 59.00 55.20 55.20 4.10 -6.91% 0.00 0 55.20 1221 16.53
2013-07-22 2458 17651486 9177 981488071 55.20 56.80 54.60 55.40 0.20 0.36% 55.40 41 55.50 17 16.59
2013-07-23 2458 14857730 7862 849949272 56.00 58.30 55.90 57.10 1.70 3.07% 57.10 88 57.20 14 17.10
2013-07-24 2458 6838259 3848 390564363 57.00 57.90 56.60 56.60 0.50 -0.88% 56.60 80 56.70 8 16.95
2013-07-25 2458 6128051 3178 349946709 56.60 57.80 56.60 56.80 0.20 0.35% 56.80 15 56.90 16 17.01
2013-07-26 2458 18120800 8818 1066526773 58.00 59.80 57.60 59.10 2.30 4.05% 59.00 182 59.10 76 17.69
2013-07-29 2458 15631279 8110 900935496 59.30 59.60 55.80 56.70 2.40 -4.06% 56.70 17 56.80 47 16.98
2013-07-30 2458 12475992 6659 711400935 56.70 57.80 55.80 57.50 0.80 1.41% 57.50 99 57.60 79 17.22
2013-07-31 2458 11660065 5997 660227570 57.50 57.50 56.20 56.30 1.20 -2.09% 56.30 286 56.50 20 16.86
2013-08-01 2458 12190078 6106 694347843 56.50 58.10 55.50 58.10 1.80 3.2% 58.00 35 58.10 68 17.40
2013-08-02 2458 15940981 7750 922461089 58.50 59.40 56.60 56.60 1.50 -2.58% 56.60 152 56.70 6 16.95
2013-08-05 2458 11509149 5966 640864782 56.30 56.80 55.00 56.00 0.60 -1.06% 55.90 12 56.00 839 16.77
2013-08-06 2458 27878323 12111 1517499858 55.60 55.80 53.00 55.00 1.00 -1.79% 54.90 44 55.00 750 16.47
2013-08-07 2458 34726811 12223 1811881137 54.00 54.00 51.20 51.20 3.80 -6.91% 0.00 0 51.20 5921 15.33
2013-08-08 2458 19845599 9587 1016580249 51.00 52.10 50.50 50.70 0.50 -0.98% 50.70 222 50.80 6 15.18
2013-08-09 2458 12617011 6315 648185563 50.80 52.00 50.70 51.20 0.50 0.99% 51.20 58 51.30 23 15.33
2013-08-12 2458 7939924 4264 411195683 51.50 52.30 51.30 51.30 0.10 0.2% 51.30 99 51.40 2 15.36
2013-08-13 2458 10972594 5647 565754023 51.80 52.10 50.90 51.40 0.10 0.19% 51.40 148 51.50 39 15.39
2013-08-14 2458 12812577 6851 673283174 52.00 53.40 51.80 52.00 0.60 1.17% 52.00 167 52.10 30 13.68
2013-08-15 2458 6786789 3761 352039867 51.50 52.40 51.50 51.60 0.40 -0.77% 51.60 139 51.70 18 13.58
2013-08-16 2458 6278317 3378 324291553 51.20 52.10 51.20 51.40 0.20 -0.39% 51.40 68 51.50 9 13.53
2013-08-19 2458 4616908 2697 239320859 51.50 52.30 51.40 51.50 0.10 0.19% 51.50 82 51.60 8 13.55
2013-08-20 2458 25464356 11988 1254697058 51.50 51.90 48.00 48.10 3.40 -6.6% 48.10 57 48.15 21 12.66
2013-08-22 2458 13722417 7366 666515383 47.80 49.45 47.50 48.70 0.60 1.25% 48.65 48 48.70 18 12.82
2013-08-23 2458 8809258 4524 435385862 49.10 49.80 49.00 49.25 0.55 1.13% 49.20 129 49.25 81 12.96
2013-08-26 2458 12403026 6505 628898124 49.75 51.50 49.50 51.00 1.75 3.55% 50.90 55 51.00 75 13.42
2013-08-27 2458 11429986 5463 571667502 50.80 51.10 49.10 49.15 1.85 -3.63% 49.15 105 49.20 7 12.93
2013-08-28 2458 7828035 3931 381437815 48.60 49.45 48.30 48.75 0.40 -0.81% 48.75 5 48.80 11 12.83
2013-08-29 2458 10314940 5158 514208363 49.10 50.80 48.90 50.60 1.85 3.79% 50.50 38 50.60 257 13.32
2013-08-30 2458 8218447 3583 415727507 50.90 51.10 50.10 50.60 0.00 0% 50.50 55 50.60 47 13.32
2013-09-02 2458 21230937 9966 1114417061 51.00 53.50 51.00 52.80 2.20 4.35% 52.80 36 52.90 1 13.89
2013-09-03 2458 25275571 11452 1371768475 53.70 54.80 53.30 54.80 2.00 3.79% 54.70 103 54.80 157 14.42
2013-09-04 2458 13229888 6456 716123702 54.50 54.70 53.60 54.30 0.50 -0.91% 54.30 85 54.40 90 14.29
2013-09-05 2458 12206041 6124 666360911 54.30 55.40 53.80 54.00 0.30 -0.55% 54.00 6 54.10 12 14.21
2013-09-06 2458 20705726 9109 1138524740 54.00 55.60 53.80 55.10 1.10 2.04% 55.00 78 55.10 14 14.50
2013-09-09 2458 12274061 5810 671133118 55.10 55.50 54.20 54.40 0.70 -1.27% 54.40 106 54.50 7 14.32
2013-09-10 2458 15751562 7835 839449986 54.90 55.30 52.20 52.70 1.70 -3.12% 52.70 150 52.80 30 13.87
2013-09-11 2458 12203259 5723 632412444 52.00 52.50 51.20 52.40 0.30 -0.57% 52.30 82 52.40 72 13.79
2013-09-12 2458 6810392 3468 355531056 52.00 52.80 51.90 52.10 0.30 -0.57% 52.10 75 52.20 28 13.71
2013-09-13 2458 21551790 10185 1089477969 52.30 52.50 49.85 50.40 1.70 -3.26% 50.40 74 50.50 145 13.26
2013-09-14 2458 16988800 7546 833548291 50.00 50.00 48.75 49.05 1.35 -2.68% 49.05 109 49.10 161 12.91
2013-09-16 2458 9807976 5053 488650697 49.25 50.20 49.25 49.70 0.65 1.33% 49.70 96 49.75 3 13.08
2013-09-17 2458 4956150 2851 246411370 49.70 50.30 49.25 49.70 0.00 0% 49.65 10 49.70 5 13.08
2013-09-18 2458 10519100 4842 527992950 49.70 50.60 49.70 50.40 0.70 1.41% 50.30 131 50.40 51 13.26
2013-09-23 2458 18703524 8752 968574698 51.20 52.20 51.00 52.10 1.70 3.37% 52.00 69 52.10 178 13.71
2013-09-24 2458 21566857 10057 1136818788 52.40 53.10 52.20 52.40 0.30 0.58% 52.40 201 52.50 22 13.79
2013-09-25 2458 13806837 6764 708822198 52.40 52.40 50.60 51.20 1.20 -2.29% 51.20 79 51.30 3 13.47
2013-09-26 2458 16699395 8217 832726504 50.90 51.10 49.30 49.60 1.60 -3.13% 49.60 89 49.65 1 13.05
2013-09-27 2458 9663609 5028 477042809 49.80 50.30 48.75 49.90 0.30 0.6% 49.80 4 49.90 39 13.13
2013-09-30 2458 5091110 2903 254504060 49.30 50.60 49.30 50.40 0.50 1% 50.30 23 50.40 3 13.26
2013-10-01 2458 7583270 4202 383942377 50.40 51.20 49.90 50.30 0.10 -0.2% 50.30 48 50.40 25 13.24
2013-10-02 2458 8887510 4557 442359962 50.30 50.80 49.40 49.65 0.65 -1.29% 49.65 54 49.70 14 13.07
2013-10-03 2458 11343153 5499 564314251 49.85 50.40 49.40 49.50 0.15 -0.3% 49.45 109 49.55 21 13.03
2013-10-04 2458 8752048 4115 433549509 49.50 50.20 49.15 49.35 0.15 -0.3% 49.30 89 49.35 18 12.99
2013-10-07 2458 15725517 7830 759199564 49.35 49.70 47.35 48.00 1.35 -2.74% 47.95 1 48.00 16 12.63
2013-10-08 2458 9429466 4850 452906418 48.00 48.65 47.50 47.70 0.30 -0.62% 47.70 32 47.75 5 12.55
2013-10-09 2458 19712752 9426 914737034 47.40 47.90 45.90 46.05 1.65 -3.46% 46.05 76 46.10 34 12.12
2013-10-11 2458 13844134 6745 630174330 46.75 46.80 44.45 44.65 1.40 -3.04% 44.65 12 44.70 20 11.75
2013-10-14 2458 18580631 8069 799468188 44.50 45.25 41.90 42.20 2.45 -5.49% 42.20 57 42.25 83 11.11
2013-10-15 2458 20308888 8934 863408387 42.65 43.60 41.60 43.60 1.40 3.32% 43.55 9 43.60 91 11.47
2013-10-16 2458 7983166 3845 343451405 43.60 43.70 42.70 42.85 0.75 -1.72% 42.85 81 42.90 32 11.28
2013-10-17 2458 12081407 5733 529472558 43.50 44.20 43.10 44.00 1.15 2.68% 44.00 142 44.05 42 11.58
2013-10-18 2458 28109181 12440 1293889723 44.20 47.05 44.20 46.90 2.90 6.59% 46.90 24 46.95 74 12.34
2013-10-21 2458 14319566 6913 659122936 46.90 47.10 45.30 45.90 1.00 -2.13% 45.85 20 45.90 130 12.08
2013-10-22 2458 14206100 6831 664509574 46.10 47.25 46.10 46.60 0.70 1.53% 46.60 38 46.65 22 12.26
2013-10-23 2458 12299198 6056 571593436 46.60 47.00 45.55 46.90 0.30 0.64% 46.80 5 46.90 259 12.34
2013-10-24 2458 9761518 4622 450429730 46.60 46.60 45.70 46.15 0.75 -1.6% 46.10 234 46.15 14 12.14
2013-10-25 2458 7691274 4095 352202070 45.55 46.45 45.50 45.50 0.65 -1.41% 45.50 27 45.60 24 11.97
2013-10-28 2458 6636602 3370 297386236 45.40 45.85 44.30 44.80 0.70 -1.54% 44.75 6 44.80 11 11.79
2013-10-29 2458 8262179 4128 375807707 44.80 46.00 44.80 45.00 0.20 0.45% 45.00 179 45.05 3 11.84
2013-10-30 2458 5463655 2700 244917725 45.20 45.45 44.60 44.80 0.20 -0.44% 44.80 47 44.85 4 11.79
2013-10-31 2458 4245897 2202 189806561 44.80 45.05 44.45 44.50 0.30 -0.67% 44.50 207 44.60 16 11.71
2013-11-01 2458 12428212 6278 537624758 44.50 44.90 42.75 43.40 1.10 -2.47% 43.30 100 43.40 49 11.42
2013-11-04 2458 7807522 4287 332297896 43.05 43.15 42.25 42.55 0.85 -1.96% 42.50 187 42.55 63 11.20
2013-11-05 2458 8456919 4460 367221867 42.35 43.90 42.35 43.40 0.85 2% 43.35 39 43.40 59 11.42
2013-11-06 2458 12644914 5614 545965146 44.00 44.00 42.55 43.35 0.05 -0.12% 43.35 6 43.40 17 11.41
2013-11-07 2458 13984663 6981 615934699 43.35 44.80 43.30 43.50 0.15 0.35% 43.50 141 43.60 10 11.45
2013-11-08 2458 14567299 7102 645178021 43.70 45.05 43.70 44.05 0.55 1.26% 44.00 171 44.05 10 11.59
2013-11-11 2458 6505919 2977 284858036 44.50 44.55 43.30 43.30 0.75 -1.7% 43.30 196 43.35 5 11.39
2013-11-12 2458 11036537 5496 471996741 44.05 44.15 42.20 42.60 0.70 -1.62% 42.55 84 42.70 5 11.21
2013-11-13 2458 5810753 3192 247733120 42.40 43.25 42.10 42.20 0.40 -0.94% 42.20 88 42.30 5 11.44
2013-11-14 2458 8001158 4023 344055021 42.80 43.60 42.20 42.90 0.70 1.66% 42.90 121 43.00 45 11.63
2013-11-15 2458 5992184 2834 257722571 43.25 43.60 42.60 42.60 0.30 -0.7% 42.60 73 42.65 9 11.54
2013-11-18 2458 10173370 5104 429268162 43.00 43.00 41.55 42.15 0.45 -1.06% 42.15 10 42.20 56 11.42
2013-11-19 2458 3892150 2094 164714341 42.30 42.70 42.10 42.20 0.05 0.12% 42.20 117 42.30 4 11.44
2013-11-20 2458 4378598 2405 183809869 42.30 42.50 41.80 41.85 0.35 -0.83% 41.85 6 41.90 7 11.34
2013-11-21 2458 6201860 3315 255912451 41.70 41.85 41.00 41.10 0.75 -1.79% 41.10 99 41.15 23 11.14
2013-11-22 2458 3332663 1645 138239410 41.70 41.70 41.35 41.35 0.25 0.61% 41.35 4 41.40 8 11.21
2013-11-25 2458 5843970 3029 247660627 42.00 42.80 41.90 42.50 1.15 2.78% 42.45 42 42.50 1 11.52
2013-11-26 2458 6735671 3560 290298503 42.60 43.50 42.25 42.90 0.40 0.94% 42.90 15 42.95 1 11.63
2013-11-27 2458 12465690 6149 547618485 43.30 44.45 43.20 43.80 0.90 2.1% 43.80 24 43.85 13 11.87
2013-11-28 2458 5541761 2923 242103303 44.10 44.20 43.40 43.80 0.00 0% 43.75 2 43.80 30 11.87
2013-11-29 2458 4291354 2366 187988075 43.80 44.20 43.55 43.60 0.20 -0.46% 43.60 85 43.65 21 11.82
2013-12-02 2458 9900600 4983 440340148 43.80 44.90 43.70 44.30 0.70 1.61% 44.30 11 44.40 7 12.01
2013-12-03 2458 17822116 7903 808638174 44.80 46.10 44.55 45.65 1.35 3.05% 45.65 19 45.70 27 12.37
2013-12-04 2458 19204531 8254 884171260 45.90 46.75 45.00 45.05 0.60 -1.31% 45.05 135 45.10 5 12.21
2013-12-05 2458 13978347 6783 640968551 45.50 46.40 45.30 46.10 1.05 2.33% 46.05 23 46.10 24 12.49
2013-12-06 2458 6760652 3445 307855748 46.10 46.10 45.30 45.35 0.75 -1.63% 45.35 99 45.40 30 12.29
2013-12-09 2458 6797495 3402 309374839 45.70 46.40 44.80 44.80 0.55 -1.21% 44.80 112 44.85 4 12.14
2013-12-10 2458 4756548 2678 212310663 44.95 45.20 44.15 45.00 0.20 0.45% 44.95 2 45.00 32 12.20
2013-12-11 2458 8343374 4185 379726750 45.30 45.90 44.80 45.60 0.60 1.33% 45.60 118 45.65 33 12.36
2013-12-12 2458 6010015 3076 275566790 45.60 46.30 45.20 45.75 0.15 0.33% 45.75 26 45.80 22 12.40
2013-12-13 2458 6180724 3104 284283192 45.60 46.25 45.40 46.10 0.35 0.77% 46.05 44 46.10 20 12.49
2013-12-16 2458 7808979 3968 362053064 45.80 46.70 45.75 46.35 0.25 0.54% 46.35 57 46.40 56 12.56
2013-12-17 2458 5961862 3035 276535352 46.70 46.90 46.00 46.00 0.35 -0.76% 46.00 346 46.05 2 12.47
2013-12-18 2458 3607356 1957 165606181 46.10 46.40 45.65 45.75 0.25 -0.54% 45.75 13 45.80 8 12.40
2013-12-19 2458 12784252 6326 598447559 46.20 47.35 46.15 46.40 0.65 1.42% 46.40 115 46.45 5 12.57
2013-12-20 2458 8957497 4119 411180156 46.40 46.65 45.50 45.50 0.90 -1.94% 45.50 267 45.60 99 12.33
2013-12-23 2458 6957365 3537 313647654 45.75 45.95 44.65 45.05 0.45 -0.99% 45.05 78 45.10 13 12.21
2013-12-24 2458 2682477 1545 121577355 45.30 45.45 45.10 45.30 0.25 0.55% 45.30 20 45.35 21 12.28
2013-12-25 2458 3506203 1941 160283994 45.50 46.00 45.40 45.70 0.40 0.88% 45.65 40 45.70 38 12.38
2013-12-26 2458 4475884 2276 205826233 45.80 46.20 45.50 46.10 0.40 0.88% 46.10 19 46.15 20 12.49
2013-12-27 2458 11278536 5571 527357120 46.40 47.10 46.30 46.60 0.50 1.08% 46.60 54 46.65 35 12.63
2013-12-30 2458 6704667 3356 312712462 46.70 47.20 46.35 46.40 0.20 -0.43% 46.40 191 46.45 16 12.57
2013-12-31 2458 9116147 4571 426124778 46.80 47.30 46.20 46.85 0.45 0.97% 46.80 29 46.85 166 12.70
2013-12-31 2458 9116147 4571 426124778 46.80 47.30 46.20 46.85 0.45 0% 46.80 29 46.85 166 12.70