潤弘(2597)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　38.80
0
0%		41.50
2.7
6.96%		43.20
1.7
4.1%		 　42.25
-0.95
-2.2%		41.70
-0.55
-1.3%		41.95
0.25
0.6%		41.40
-0.55
-1.31%		41.20
-0.2
-0.48%		 　40.80
-0.4
-0.97%		40.35
-0.45
-1.1%		39.65
-0.7
-1.73%		39.50
-0.15
-0.38%		40.40
0.9
2.28%		 　40.80
0.4
0.99%		41.30
0.5
1.23%		41.50
0.2
0.48%		41.35
-0.15
-0.36%		40.65
-0.7
-1.69%		 　41.10
0.45
1.11%		40.90
-0.2
-0.49%		41.00
0.1
0.24%		41.00
0
0%		41.05
2 月41.30
0.3
0.73%		 　41.30
0
0%		41.30
0
0%		41.30
0
0%		 　　　　　　　　　　41.90
0.6
1.45%		42.10
0.2
0.48%		42.00
-0.1
-0.24%		42.15
0.15
0.36%		42.40
0.25
0.59%		42.50
0.1
0.24%		 42.50
0
0%		42.50
0
0%		42.50
0
0%		 42.16
3 月42.95
0.45
1.06%		 　43.00
0.05
0.12%		43.45
0.45
1.05%		44.00
0.55
1.27%		45.10
1.1
2.5%		45.20
0.1
0.22%		 　44.95
-0.25
-0.55%		44.75
-0.2
-0.44%		44.95
0.2
0.45%		44.95
0
0%		45.10
0.15
0.33%		 　44.90
-0.2
-0.44%		45.00
0.1
0.22%		44.60
-0.4
-0.89%		45.00
0.4
0.9%		45.00
0
0%		 　44.95
-0.05
-0.11%		44.95
0
0%		44.50
-0.45
-1%		44.40
-0.1
-0.22%		44.40
0
0%		 44.5
4 月43.85
-0.55
-1.24%		43.60
-0.25
-0.57%		42.90
-0.7
-1.61%		 　　　41.90
-1
-2.33%		41.50
-0.4
-0.95%		42.00
0.5
1.2%		42.70
0.7
1.67%		43.30
0.6
1.41%		 　43.30
0
0%		43.15
-0.15
-0.35%		43.55
0.4
0.93%		43.45
-0.1
-0.23%		43.65
0.2
0.46%		 　45.30
1.65
3.78%		45.45
0.15
0.33%		45.50
0.05
0.11%		45.30
-0.2
-0.44%		45.30
0
0%		 　45.50
0.2
0.44%		45.75
0.25
0.55%		 43.94
5 月　45.50
-0.25
-0.55%		45.35
-0.15
-0.33%		 　45.30
-0.05
-0.11%		45.35
0.05
0.11%		45.30
-0.05
-0.11%		45.50
0.2
0.44%		45.50
0
0%		 　45.70
0.2
0.44%		45.90
0.2
0.44%		46.20
0.3
0.65%		47.80
1.6
3.46%		47.55
-0.25
-0.52%		 　47.45
-0.1
-0.21%		47.00
-0.45
-0.95%		47.00
0
0%		46.95
-0.05
-0.11%		47.00
0.05
0.11%		 　47.00
0
0%		47.00
0
0%		47.00
0
0%		46.90
-0.1
-0.21%		47.00
0.1
0.21%		46.41
6 月 　47.95
0.95
2.02%		47.90
-0.05
-0.1%		47.90
0
0%		47.75
-0.15
-0.31%		47.50
-0.25
-0.52%		 　47.35
-0.15
-0.32%		47.85
0.5
1.06%		 47.60
-0.25
-0.52%		47.60
0
0%		 　47.30
-0.3
-0.63%		47.00
-0.3
-0.63%		47.10
0.1
0.21%		47.00
-0.1
-0.21%		46.80
-0.2
-0.43%		 　46.95
0.15
0.32%		46.85
-0.1
-0.21%		47.00
0.15
0.32%		46.60
-0.4
-0.85%		47.20
0.6
1.29%		 47.36
7 月47.50
0.3
0.64%		45.80
-1.7
-3.58%		46.15
0.35
0.76%		46.50
0.35
0.76%		47.30
0.8
1.72%		 　47.50
0.2
0.42%		47.50
0
0%		47.65
0.15
0.32%		47.80
0.15
0.31%		47.50
-0.3
-0.63%		 　47.30
-0.2
-0.42%		47.55
0.25
0.53%		47.40
-0.15
-0.32%		47.60
0.2
0.42%		47.30
-0.3
-0.63%		 　47.15
-0.15
-0.32%		46.85
-0.3
-0.64%		46.45
-0.4
-0.85%		46.30
-0.15
-0.32%		46.50
0.2
0.43%		 　46.65
0.15
0.32%		47.95
1.3
2.79%		51.30
3.35
6.99%		47.26
8 月51.70
0.4
0.78%		53.00
1.3
2.51%		 　53.90
0.9
1.7%		53.80
-0.1
-0.19%		54.10
0.3
0.56%		54.10
0
0%		57.50
3.4
6.28%		 　58.50
1
1.74%		57.70
-0.8
-1.37%		56.10
-1.6
-2.77%		57.00
0.9
1.6%		58.00
1
1.75%		 　58.20
0.2
0.34%		56.80
-1.4
-2.41%		 56.40
-0.4
-0.7%		56.90
0.5
0.89%		 　56.10
-0.8
-1.41%		55.70
-0.4
-0.71%		55.40
-0.3
-0.54%		56.60
1.2
2.17%		56.50
-0.1
-0.18%		 56.04
9 月　56.10
-0.4
-0.71%		56.40
0.3
0.53%		56.90
0.5
0.89%		58.00
1.1
1.93%		58.20
0.2
0.34%		 　57.60
-0.6
-1.03%		57.60
0
0%		57.60
0
0%		58.00
0.4
0.69%		58.00
0
0%		58.30
0.3
0.52%		 57.60
-0.7
-1.2%		57.80
0.2
0.35%		58.00
0.2
0.35%		 　　　57.90
-0.1
-0.17%		57.50
-0.4
-0.69%		57.90
0.4
0.7%		57.40
-0.5
-0.86%		56.40
-1
-1.74%		 　57.40
1
1.77%		 57.53
10 月57.20
-0.2
-0.35%		57.20
0
0%		57.80
0.6
1.05%		57.70
-0.1
-0.17%		 　57.10
-0.6
-1.04%		57.40
0.3
0.53%		57.30
-0.1
-0.17%		 57.90
0.6
1.05%		 　57.80
-0.1
-0.17%		57.80
0
0%		57.60
-0.2
-0.35%		57.70
0.1
0.17%		57.60
-0.1
-0.17%		 　57.20
-0.4
-0.69%		57.50
0.3
0.52%		57.00
-0.5
-0.87%		56.90
-0.1
-0.18%		56.40
-0.5
-0.88%		 　56.50
0.1
0.18%		56.40
-0.1
-0.18%		56.50
0.1
0.18%		56.90
0.4
0.71%		57.26
11 月56.60
-0.3
-0.53%		 　56.50
-0.1
-0.18%		56.00
-0.5
-0.88%		55.20
-0.8
-1.43%		55.90
0.7
1.27%		56.20
0.3
0.54%		 　57.80
1.6
2.85%		60.30
2.5
4.33%		60.00
-0.3
-0.5%		59.90
-0.1
-0.17%		63.70
3.8
6.34%		 　60.20
-3.5
-5.49%		61.00
0.8
1.33%		61.30
0.3
0.49%		60.50
-0.8
-1.31%		59.60
-0.9
-1.49%		 　60.60
1
1.68%		60.80
0.2
0.33%		60.80
0
0%		61.40
0.6
0.99%		61.50
0.1
0.16%		 59.39
12 月　61.30
-0.2
-0.33%		61.10
-0.2
-0.33%		60.90
-0.2
-0.33%		60.50
-0.4
-0.66%		60.30
-0.2
-0.33%		 　60.10
-0.2
-0.33%		60.00
-0.1
-0.17%		62.00
2
3.33%		61.80
-0.2
-0.32%		62.90
1.1
1.78%		 　62.40
-0.5
-0.79%		62.80
0.4
0.64%		63.00
0.2
0.32%		62.80
-0.2
-0.32%		62.00
-0.8
-1.27%		 　62.20
0.2
0.32%		61.70
-0.5
-0.8%		61.40
-0.3
-0.49%		61.50
0.1
0.16%		61.00
-0.5
-0.81%		 　60.50
-0.5
-0.82%		61.40
0.9
1.49%		61.49

說明:最高漲幅:6.99%最低跌幅:-5.49% 最高價:63.70最低價:38.80平均價:50.55,灰色底表示週末,漲136天(79.25)元,跌141天(-57.25)元,平盤33天
7%=2,6%=2,4%=4,3%=7,2%=18,1%=52,0%=84,-0%=1,-1%=1,-2%=2,-3%=9,-4%=64,-5%=64,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2597 51003 26 1979214 38.70 39.20 38.65 38.80 0.10 0% 38.75 1 38.80 4 14.11
2013-01-03 2597 420200 202 17096039 39.20 41.50 38.80 41.50 2.70 6.96% 41.50 21 0.00 0 15.09
2013-01-04 2597 456221 332 19805897 42.00 44.15 42.00 43.20 1.70 4.1% 42.90 1 43.25 2 15.71
2013-01-07 2597 203174 152 8534800 43.70 43.90 40.20 42.25 0.95 -2.2% 41.95 1 42.30 3 15.36
2013-01-08 2597 101002 85 4199884 41.95 41.95 41.30 41.70 0.55 -1.3% 41.30 2 41.70 2 15.16
2013-01-09 2597 58002 48 2416284 41.60 41.95 41.15 41.95 0.25 0.6% 41.75 1 41.95 3 15.25
2013-01-10 2597 107186 79 4422480 42.00 42.00 41.00 41.40 0.55 -1.31% 41.05 3 41.50 3 15.05
2013-01-11 2597 193003 106 7862770 41.80 41.80 40.00 41.20 0.20 -0.48% 40.60 5 41.25 13 14.98
2013-01-14 2597 82002 71 3317032 41.00 41.00 40.30 40.80 0.40 -0.97% 40.40 8 40.80 3 14.84
2013-01-15 2597 70005 57 2813750 40.30 40.50 40.00 40.35 0.45 -1.1% 40.05 1 40.40 1 14.67
2013-01-16 2597 57070 42 2270150 40.00 40.10 39.65 39.65 0.70 -1.73% 39.60 1 39.65 7 14.42
2013-01-17 2597 90150 51 3537464 39.25 39.60 39.00 39.50 0.15 -0.38% 39.25 1 39.65 10 14.36
2013-01-18 2597 32005 26 1273950 39.25 40.40 39.25 40.40 0.90 2.28% 40.40 1 40.45 2 14.69
2013-01-21 2597 22000 18 894250 40.80 40.80 40.15 40.80 0.40 0.99% 40.50 1 40.80 5 14.84
2013-01-22 2597 68000 42 2777050 39.95 41.50 39.95 41.30 0.50 1.23% 40.95 1 41.30 2 15.02
2013-01-23 2597 45019 36 1859637 41.20 41.50 41.05 41.50 0.20 0.48% 41.40 1 41.50 9 15.09
2013-01-24 2597 21001 17 861491 40.60 41.35 40.60 41.35 0.15 -0.36% 41.05 1 41.35 4 15.04
2013-01-25 2597 52001 36 2116441 41.15 41.30 40.30 40.65 0.70 -1.69% 40.65 4 40.85 1 14.78
2013-01-28 2597 21003 16 853923 40.20 41.10 40.20 41.10 0.45 1.11% 40.85 6 41.10 13 14.95
2013-01-29 2597 22003 14 899123 41.00 41.00 40.70 40.90 0.20 -0.49% 40.80 7 40.90 5 14.87
2013-01-30 2597 37000 27 1515850 41.00 41.05 40.80 41.00 0.10 0.24% 40.80 6 41.00 10 14.91
2013-01-31 2597 32003 22 1305773 40.75 41.00 40.60 41.00 0.00 0% 40.70 4 41.00 3 14.91
2013-02-01 2597 49003 43 2011623 41.50 41.50 40.50 41.30 0.30 0.73% 40.65 2 41.35 4 15.02
2013-02-04 2597 37000 23 1521850 41.30 41.30 40.80 41.30 0.00 0% 40.80 16 41.30 5 15.02
2013-02-05 2597 15002 13 618632 41.00 41.30 41.00 41.30 0.00 0% 41.10 1 41.30 15 15.02
2013-02-06 2597 53005 43 2187105 41.30 41.50 41.05 41.30 0.00 0% 41.10 2 41.30 8 15.02
2013-02-18 2597 74500 50 3098046 41.30 41.90 41.30 41.90 0.60 1.45% 41.60 1 41.90 11 15.24
2013-02-19 2597 74002 41 3085435 41.90 42.10 41.55 42.10 0.20 0.48% 41.65 8 42.10 2 15.31
2013-02-20 2597 60005 47 2521510 42.40 42.40 41.90 42.00 0.10 -0.24% 42.00 1 42.05 1 15.27
2013-02-21 2597 30302 28 1272148 42.00 42.15 41.65 42.15 0.15 0.36% 41.95 3 42.15 1 15.33
2013-02-22 2597 19005 20 801960 41.90 42.40 41.90 42.40 0.25 0.59% 42.00 1 42.40 1 15.42
2013-02-23 2597 76007 40 3209945 42.40 42.50 42.00 42.50 0.10 0.24% 42.40 2 42.50 5 15.45
2013-02-25 2597 39011 40 1654063 42.50 42.50 42.30 42.50 0.00 0% 42.40 4 42.50 2 15.45
2013-02-26 2597 67004 42 2836568 42.50 42.50 42.20 42.50 0.00 0% 42.20 2 42.50 9 15.45
2013-02-27 2597 47001 26 1995542 42.50 42.50 42.40 42.50 0.00 0% 42.40 16 42.50 40 15.45
2013-03-01 2597 53003 35 2265929 42.50 42.95 42.50 42.95 0.45 1.06% 42.80 6 42.95 2 15.62
2013-03-04 2597 86000 56 3695400 43.00 43.20 42.80 43.00 0.05 0.12% 42.80 1 43.00 5 15.64
2013-03-05 2597 55007 50 2379551 43.20 43.45 43.10 43.45 0.45 1.05% 43.30 3 43.45 2 15.80
2013-03-06 2597 87027 65 3821223 44.00 44.10 43.60 44.00 0.55 1.27% 43.90 1 44.00 13 16.00
2013-03-07 2597 277133 198 12572426 44.10 46.00 44.10 45.10 1.10 2.5% 45.10 1 45.45 3 16.40
2013-03-08 2597 177084 82 7977092 45.10 45.25 44.80 45.20 0.10 0.22% 45.00 2 45.25 10 16.44
2013-03-11 2597 66002 43 2954538 45.20 45.20 43.70 44.95 0.25 -0.55% 44.60 3 44.95 1 16.35
2013-03-12 2597 78003 45 3474885 44.85 44.85 44.20 44.75 0.20 -0.44% 44.25 5 44.75 2 16.27
2013-03-13 2597 47020 39 2107700 44.75 45.00 44.30 44.95 0.20 0.45% 44.70 1 44.95 1 16.35
2013-03-14 2597 30002 27 1342040 44.70 44.95 44.55 44.95 0.00 0% 44.65 1 44.95 7 16.35
2013-03-15 2597 48002 29 2156540 44.65 45.40 44.50 45.10 0.15 0.33% 45.00 2 45.10 3 16.40
2013-03-18 2597 34165 48 1530331 44.55 44.90 44.55 44.90 0.20 -0.44% 44.65 1 44.90 8 16.33
2013-03-19 2597 51002 41 2277940 44.50 45.00 44.50 45.00 0.10 0.22% 44.50 14 45.00 11 16.36
2013-03-20 2597 42040 52 1863016 44.70 44.70 43.90 44.60 0.40 -0.89% 44.00 1 44.60 3 16.22
2013-03-21 2597 21003 22 941935 44.60 45.00 44.60 45.00 0.40 0.9% 44.55 1 45.00 10 16.36
2013-03-22 2597 18050 35 810350 45.00 45.00 44.70 45.00 0.00 0% 44.55 1 45.00 26 16.36
2013-03-25 2597 24084 31 1082156 45.00 45.00 44.80 44.95 0.05 -0.11% 44.70 1 44.95 1 16.35
2013-03-26 2597 32016 39 1431470 44.65 44.95 44.45 44.95 0.00 0% 44.65 1 44.95 25 16.35
2013-03-27 2597 137092 40 6101366 44.90 44.90 44.35 44.50 0.45 -1% 44.50 8 44.60 3 16.18
2013-03-28 2597 155056 69 6826341 44.50 44.50 43.80 44.40 0.10 -0.22% 43.80 2 44.40 5 20.75
2013-03-29 2597 43005 29 1905620 44.50 44.50 44.00 44.40 0.00 0% 44.20 1 44.40 10 20.75
2013-04-01 2597 66014 59 2872916 43.90 43.90 43.00 43.85 0.55 -1.24% 43.25 1 43.90 11 20.49
2013-04-02 2597 32010 23 1392290 43.30 43.60 43.30 43.60 0.25 -0.57% 43.30 6 43.70 1 20.37
2013-04-03 2597 102100 59 4389650 43.50 43.50 42.60 42.90 0.70 -1.61% 42.75 6 42.90 2 20.05
2013-04-08 2597 97010 87 3989520 42.80 42.80 40.20 41.90 1.00 -2.33% 41.00 1 41.90 2 19.58
2013-04-09 2597 32007 25 1322889 41.60 41.60 40.90 41.50 0.40 -0.95% 41.20 3 41.50 13 19.39
2013-04-10 2597 19075 20 795569 41.50 42.00 41.40 42.00 0.50 1.2% 41.40 4 42.10 1 19.63
2013-04-11 2597 33008 32 1399937 42.00 42.70 42.00 42.70 0.70 1.67% 42.30 1 42.70 2 19.95
2013-04-12 2597 46000 34 1982350 42.70 43.40 42.70 43.30 0.60 1.41% 42.95 5 43.30 3 20.23
2013-04-15 2597 29001 23 1246493 43.30 43.30 42.60 43.30 0.00 0% 42.70 3 43.30 8 20.23
2013-04-16 2597 35001 22 1504593 43.00 43.15 42.80 43.15 0.15 -0.35% 43.00 7 43.15 4 20.16
2013-04-17 2597 36000 27 1555900 43.60 43.60 42.90 43.55 0.40 0.93% 42.90 7 43.55 1 20.35
2013-04-18 2597 44010 25 1909988 43.50 43.50 42.90 43.45 0.10 -0.23% 43.25 1 43.50 9 20.30
2013-04-19 2597 25001 19 1086394 43.15 43.65 43.15 43.65 0.20 0.46% 43.35 1 43.65 1 20.40
2013-04-22 2597 116001 71 5216545 43.70 45.50 43.70 45.30 1.65 3.78% 44.70 5 45.30 2 21.17
2013-04-23 2597 152000 115 6913650 45.30 45.70 45.30 45.45 0.15 0.33% 45.35 1 45.50 14 21.24
2013-04-24 2597 35011 27 1589554 45.15 45.50 45.10 45.50 0.05 0.11% 45.05 8 45.50 26 21.26
2013-04-25 2597 91012 38 4080487 45.10 45.40 44.50 45.30 0.20 -0.44% 45.10 1 45.30 5 21.17
2013-04-26 2597 28000 24 1264800 45.30 45.30 44.90 45.30 0.00 0% 45.10 5 45.30 14 21.17
2013-04-29 2597 82000 50 3722600 45.05 45.60 45.05 45.50 0.20 0.44% 45.20 9 45.50 3 21.26
2013-04-30 2597 71111 50 3244371 45.50 45.75 45.50 45.75 0.25 0.55% 45.30 13 45.75 2 21.38
2013-05-02 2597 107000 59 4831000 45.70 45.70 44.60 45.50 0.25 -0.55% 45.10 1 45.50 3 21.26
2013-05-03 2597 24010 14 1089957 45.50 45.50 45.10 45.35 0.15 -0.33% 45.20 6 45.35 1 21.19
2013-05-06 2597 67010 42 3014657 45.10 45.30 44.80 45.30 0.05 -0.11% 45.00 6 45.30 2 21.17
2013-05-07 2597 66010 41 2998848 45.30 45.60 45.20 45.35 0.05 0.11% 45.20 4 45.40 3 21.19
2013-05-08 2597 48002 37 2167840 45.10 45.35 45.05 45.30 0.05 -0.11% 45.10 1 45.30 1 21.17
2013-05-09 2597 96002 65 4332840 45.30 45.50 45.00 45.50 0.20 0.44% 45.10 3 45.50 2 21.26
2013-05-10 2597 76012 51 3447890 45.50 45.50 45.25 45.50 0.00 0% 45.30 1 45.50 6 21.26
2013-05-13 2597 78000 44 3569800 45.95 46.00 45.60 45.70 0.20 0.44% 45.70 6 45.75 1 21.36
2013-05-14 2597 40010 28 1833409 45.70 45.90 45.55 45.90 0.20 0.44% 45.60 7 45.90 2 21.45
2013-05-15 2597 125000 93 5736850 45.75 46.20 45.50 46.20 0.30 0.65% 45.90 1 46.20 3 21.59
2013-05-16 2597 209001 131 10014397 48.60 48.60 47.35 47.80 1.60 3.46% 47.70 3 47.80 4 14.48
2013-05-17 2597 85001 59 4046697 47.80 47.80 47.10 47.55 0.25 -0.52% 47.10 6 47.55 4 14.41
2013-05-20 2597 50002 36 2349694 46.20 47.45 46.20 47.45 0.10 -0.21% 47.05 2 47.45 1 14.38
2013-05-21 2597 66000 42 3093850 47.45 47.45 46.30 47.00 0.45 -0.95% 47.00 1 47.20 1 14.24
2013-05-22 2597 59020 41 2759729 47.40 47.40 46.50 47.00 0.00 0% 46.60 11 47.00 1 14.24
2013-05-23 2597 104000 54 4839950 46.60 46.95 46.05 46.95 0.05 -0.11% 46.60 1 46.95 4 14.23
2013-05-24 2597 60112 35 2813929 46.35 47.00 46.35 47.00 0.05 0.11% 46.70 9 47.00 2 14.24
2013-05-27 2597 86000 27 4043050 47.00 47.30 46.90 47.00 0.00 0% 46.80 3 47.00 62 14.24
2013-05-28 2597 42003 20 1969241 46.55 47.00 46.55 47.00 0.00 0% 46.90 1 47.00 58 14.24
2013-05-29 2597 54026 28 2534565 47.00 47.00 46.70 47.00 0.00 0% 46.80 6 47.00 11 14.24
2013-05-30 2597 51001 29 2385547 46.80 46.90 46.60 46.90 0.10 -0.21% 46.70 5 47.00 28 14.21
2013-05-31 2597 61000 34 2862250 46.80 47.00 46.75 47.00 0.10 0.21% 46.85 2 47.00 61 14.24
2013-06-03 2597 197011 69 9313472 47.00 47.95 46.90 47.95 0.95 2.02% 47.20 3 47.95 2 14.53
2013-06-04 2597 77002 47 3677394 48.00 48.00 47.50 47.90 0.05 -0.1% 47.45 2 47.90 6 14.52
2013-06-05 2597 48060 27 2291568 47.70 47.90 47.45 47.90 0.00 0% 47.45 3 47.90 2 14.52
2013-06-06 2597 57010 38 2708181 47.50 47.75 47.30 47.75 0.15 -0.31% 47.40 1 47.75 2 14.47
2013-06-07 2597 67000 35 3166800 47.40 47.50 47.00 47.50 0.25 -0.52% 47.10 1 47.50 6 14.39
2013-06-10 2597 42050 22 1988617 47.50 47.50 47.20 47.35 0.15 -0.32% 47.30 1 47.35 5 14.35
2013-06-11 2597 117020 91 5543748 47.50 47.95 46.20 47.85 0.50 1.06% 47.20 1 47.90 4 14.50
2013-06-13 2597 51006 45 2407988 47.70 47.70 46.80 47.60 0.25 -0.52% 46.90 5 47.60 8 14.42
2013-06-14 2597 95000 49 4499100 47.60 47.60 47.00 47.60 0.00 0% 47.30 3 47.60 4 14.42
2013-06-17 2597 48512 42 2294638 47.45 47.45 47.10 47.30 0.30 -0.63% 47.30 4 47.35 1 14.33
2013-06-18 2597 99059 88 4668095 47.30 47.30 47.00 47.00 0.30 -0.63% 47.00 11 47.10 1 14.24
2013-06-19 2597 137002 98 6445844 47.00 47.30 46.90 47.10 0.10 0.21% 47.00 5 47.25 1 14.27
2013-06-20 2597 71000 36 3325850 47.20 47.20 46.70 47.00 0.10 -0.21% 46.70 1 47.00 8 14.24
2013-06-21 2597 33013 25 1530314 46.80 46.80 45.55 46.80 0.20 -0.43% 46.50 5 46.80 12 14.18
2013-06-24 2597 37050 30 1729781 46.80 46.95 46.50 46.95 0.15 0.32% 46.50 2 46.95 7 14.23
2013-06-25 2597 39011 27 1814761 46.50 46.85 46.20 46.85 0.10 -0.21% 46.15 2 46.90 2 14.20
2013-06-26 2597 70002 37 3269192 47.00 47.00 46.30 47.00 0.15 0.32% 46.45 4 47.00 41 14.24
2013-06-27 2597 46003 31 2155938 47.00 47.00 46.60 46.60 0.40 -0.85% 46.60 4 46.95 3 14.12
2013-06-28 2597 84202 58 3941844 46.55 47.25 46.50 47.20 0.60 1.29% 46.80 3 47.20 5 14.30
2013-07-01 2597 166898 96 7887245 47.20 47.50 46.80 47.50 0.30 0.64% 47.40 3 47.50 24 14.39
2013-07-02 2597 94002 58 4302341 45.60 46.00 45.60 45.80 0.00 -3.58% 45.80 3 45.85 5 13.88
2013-07-03 2597 107002 46 4917242 46.50 46.50 45.80 46.15 0.35 0.76% 46.00 8 46.15 2 13.98
2013-07-04 2597 36002 26 1666092 46.20 46.50 46.00 46.50 0.35 0.76% 46.40 1 46.70 1 14.09
2013-07-05 2597 132002 81 6237344 46.80 47.60 46.75 47.30 0.80 1.72% 47.00 12 47.30 9 14.33
2013-07-08 2597 74004 50 3508240 47.30 47.50 47.00 47.50 0.20 0.42% 47.10 2 47.50 3 14.39
2013-07-09 2597 32000 24 1516050 47.50 47.50 47.05 47.50 0.00 0% 47.30 1 47.50 4 14.39
2013-07-10 2597 38003 29 1804591 47.55 47.65 47.30 47.65 0.15 0.32% 47.15 6 47.65 9 14.44
2013-07-11 2597 77022 55 3672200 47.70 47.80 47.45 47.80 0.15 0.31% 47.65 1 47.80 11 14.48
2013-07-12 2597 62000 36 2956450 47.70 47.90 47.50 47.50 0.30 -0.63% 47.50 4 47.70 1 14.39
2013-07-15 2597 47400 25 2247839 47.40 47.50 47.30 47.30 0.20 -0.42% 47.30 2 47.50 8 14.33
2013-07-16 2597 47000 32 2231150 47.30 47.75 47.30 47.55 0.25 0.53% 47.50 1 47.55 4 14.41
2013-07-17 2597 34001 22 1609597 47.55 47.55 47.25 47.40 0.15 -0.32% 47.30 6 47.45 6 14.36
2013-07-18 2597 116001 39 5509897 47.40 47.60 47.40 47.60 0.20 0.42% 47.45 3 47.60 8 14.42
2013-07-19 2597 52000 30 2460150 47.60 47.60 47.20 47.30 0.30 -0.63% 47.20 2 47.30 6 14.33
2013-07-22 2597 61006 29 2875632 47.25 47.30 47.05 47.15 0.15 -0.32% 47.10 8 47.15 1 14.29
2013-07-23 2597 48000 30 2252350 47.00 47.05 46.80 46.85 0.30 -0.64% 46.80 2 46.85 9 14.20
2013-07-24 2597 61030 36 2822480 46.80 46.80 45.50 46.45 0.40 -0.85% 46.25 1 46.45 12 14.08
2013-07-25 2597 87003 53 3997638 45.60 46.30 45.60 46.30 0.15 -0.32% 46.30 2 46.35 5 14.03
2013-07-26 2597 69002 34 3204692 46.40 46.60 46.20 46.50 0.20 0.43% 46.20 1 46.55 2 14.09
2013-07-29 2597 67002 36 3102992 46.50 46.70 46.10 46.65 0.15 0.32% 46.35 1 46.65 1 14.14
2013-07-30 2597 262102 162 12496940 46.70 48.00 46.70 47.95 1.30 2.79% 47.75 1 47.95 6 14.53
2013-07-31 2597 818113 417 41740845 48.00 51.30 48.00 51.30 3.35 6.99% 51.30 3 0.00 0 15.55
2013-08-01 2597 662620 468 34833550 53.30 53.60 51.40 51.70 0.40 0.78% 51.70 3 51.90 4 15.67
2013-08-02 2597 757581 435 40209107 53.00 53.90 52.30 53.00 1.30 2.51% 53.00 5 53.20 1 16.06
2013-08-05 2597 432001 255 23224153 53.60 54.40 53.10 53.90 0.90 1.7% 53.80 3 53.90 56 16.33
2013-08-06 2597 346535 198 18568368 53.90 54.00 53.20 53.80 0.10 -0.19% 53.40 2 53.80 2 16.30
2013-08-07 2597 480002 294 26125705 53.50 55.10 53.00 54.10 0.30 0.56% 54.10 5 54.70 1 16.39
2013-08-08 2597 413300 206 22299440 54.50 54.50 53.00 54.10 0.00 0% 53.90 2 54.10 2 16.39
2013-08-09 2597 1130401 550 63896637 54.00 57.80 53.60 57.50 3.40 6.28% 57.40 3 57.50 7 17.42
2013-08-12 2597 721094 524 42949969 57.50 61.40 57.50 58.50 1.00 1.74% 58.40 5 59.00 11 17.73
2013-08-13 2597 443499 265 25582688 58.50 58.50 57.00 57.70 0.80 -1.37% 57.70 1 57.90 1 17.48
2013-08-14 2597 629416 371 35695166 58.00 58.50 55.50 56.10 1.60 -2.77% 56.10 2 56.50 4 17.00
2013-08-15 2597 455001 284 25199557 55.00 57.10 54.30 57.00 0.90 1.6% 56.90 1 57.00 6 11.70
2013-08-16 2597 363100 233 20950090 57.00 58.30 56.90 58.00 1.00 1.75% 57.70 5 58.00 10 11.91
2013-08-19 2597 194720 136 11280702 57.80 58.30 57.40 58.20 0.20 0.34% 58.00 4 58.20 10 11.95
2013-08-20 2597 276000 182 15853400 58.00 58.00 56.80 56.80 1.40 -2.41% 56.70 16 57.00 4 11.66
2013-08-22 2597 241000 142 13519800 55.20 56.80 55.20 56.40 0.40 -0.7% 56.20 10 56.50 2 11.58
2013-08-23 2597 119415 95 6786804 56.40 57.00 56.40 56.90 0.50 0.89% 56.80 12 57.00 6 11.68
2013-08-26 2597 157606 88 8898991 57.00 57.00 56.10 56.10 0.80 -1.41% 56.00 7 56.10 1 11.52
2013-08-27 2597 226000 104 12662500 56.20 56.50 55.50 55.70 0.40 -0.71% 55.60 5 55.70 2 11.44
2013-08-28 2597 179019 112 9846445 55.20 55.40 54.60 55.40 0.30 -0.54% 55.30 1 55.50 13 11.38
2013-08-29 2597 345001 203 19739156 55.50 58.50 55.50 56.60 1.20 2.17% 56.50 1 56.60 16 11.62
2013-08-30 2597 173944 97 9834157 56.80 57.40 56.30 56.50 0.10 -0.18% 56.50 10 56.60 1 11.60
2013-09-02 2597 154003 79 8657868 56.50 56.50 55.80 56.10 0.40 -0.71% 56.10 1 56.40 1 11.52
2013-09-03 2597 147038 88 8258739 56.50 56.50 55.70 56.40 0.30 0.53% 56.30 189 56.40 2 11.58
2013-09-04 2597 233093 123 13190891 56.40 56.90 56.40 56.90 0.50 0.89% 56.70 1 56.90 2 11.68
2013-09-05 2597 239001 134 13797357 56.90 58.20 56.90 58.00 1.10 1.93% 57.90 143 58.00 6 11.91
2013-09-06 2597 377250 173 21863075 58.40 58.40 57.60 58.20 0.20 0.34% 58.00 1 58.20 1 11.95
2013-09-09 2597 108017 69 6220074 57.90 58.00 57.10 57.60 0.60 -1.03% 57.30 2 57.60 1 11.83
2013-09-10 2597 180000 97 10318800 58.00 58.10 57.00 57.60 0.00 0% 57.20 1 57.60 8 11.83
2013-09-11 2597 108010 68 6198385 57.60 57.80 57.00 57.60 0.00 0% 57.10 9 57.60 6 11.83
2013-09-12 2597 149250 75 8617649 58.00 58.30 57.30 58.00 0.40 0.69% 57.60 2 58.10 5 11.91
2013-09-13 2597 62017 43 3579786 58.00 58.00 57.40 58.00 0.00 0% 57.60 1 58.00 18 11.91
2013-09-14 2597 147037 89 8557446 58.50 58.80 57.80 58.30 0.30 0.52% 58.30 1 58.40 1 11.97
2013-09-16 2597 158207 86 9186660 58.00 58.60 57.60 57.60 0.70 -1.2% 57.60 17 57.80 1 11.83
2013-09-17 2597 248017 98 14181677 57.90 57.90 56.90 57.80 0.20 0.35% 57.50 1 57.80 1 11.87
2013-09-18 2597 91001 41 5270758 58.30 58.30 57.60 58.00 0.20 0.35% 57.50 16 58.00 2 11.91
2013-09-23 2597 111150 60 6422894 58.00 58.00 57.60 57.90 0.10 -0.17% 57.70 1 58.00 45 11.89
2013-09-24 2597 50118 32 2897485 58.00 58.00 57.50 57.50 0.40 -0.69% 57.50 3 57.70 1 11.81
2013-09-25 2597 108017 62 6204477 57.50 57.90 56.80 57.90 0.40 0.7% 57.80 6 57.90 4 11.89
2013-09-26 2597 52018 22 2993526 57.20 57.90 57.20 57.40 0.50 -0.86% 57.30 10 57.40 2 11.79
2013-09-27 2597 308050 186 17282289 57.10 57.10 55.10 56.40 1.00 -1.74% 56.00 13 56.50 13 11.58
2013-09-30 2597 161000 90 9069600 56.00 57.50 55.10 57.40 1.00 1.77% 56.90 10 57.40 1 11.79
2013-10-01 2597 68245 48 3905366 57.50 57.90 56.70 57.20 0.20 -0.35% 57.00 1 57.20 10 11.75
2013-10-02 2597 122210 57 6928286 56.80 57.20 56.50 57.20 0.00 0% 57.20 8 57.30 8 11.75
2013-10-03 2597 94200 56 5420660 57.20 57.90 56.70 57.80 0.60 1.05% 57.60 1 57.70 1 11.87
2013-10-04 2597 36001 18 2078657 57.80 57.80 57.30 57.70 0.10 -0.17% 57.60 1 57.70 4 11.85
2013-10-07 2597 145000 70 8306800 57.50 57.50 57.00 57.10 0.60 -1.04% 56.90 2 57.10 14 11.72
2013-10-08 2597 55003 28 3144372 57.10 57.50 56.70 57.40 0.30 0.53% 57.30 1 57.50 41 11.79
2013-10-09 2597 36100 19 2070969 57.50 57.50 57.20 57.30 0.10 -0.17% 57.20 5 57.30 36 11.77
2013-10-11 2597 178223 89 10290967 57.50 57.90 57.50 57.90 0.60 1.05% 57.40 13 57.90 14 11.89
2013-10-14 2597 75009 44 4299617 58.00 58.00 57.10 57.80 0.10 -0.17% 57.20 3 57.80 1 11.87
2013-10-15 2597 120140 60 6956892 57.90 58.10 57.60 57.80 0.00 0% 57.60 2 57.80 12 11.87
2013-10-16 2597 49000 36 2811400 57.90 57.90 57.20 57.60 0.20 -0.35% 57.40 1 57.60 6 11.83
2013-10-17 2597 37028 35 2137197 57.90 57.90 57.30 57.70 0.10 0.17% 57.40 12 57.70 1 11.85
2013-10-18 2597 102002 46 5830217 57.70 57.70 57.00 57.60 0.10 -0.17% 57.20 8 57.70 10 11.83
2013-10-21 2597 43085 36 2471935 57.50 57.50 57.10 57.20 0.40 -0.69% 57.20 4 57.40 1 11.75
2013-10-22 2597 36000 29 2059600 57.00 57.50 57.00 57.50 0.30 0.52% 57.10 23 57.50 7 11.81
2013-10-23 2597 82014 62 4664598 57.10 57.10 56.70 57.00 0.50 -0.87% 56.80 4 57.00 2 11.70
2013-10-24 2597 45527 37 2577722 57.00 57.00 56.40 56.90 0.10 -0.18% 56.60 2 57.00 18 11.68
2013-10-25 2597 103010 71 5794557 57.20 57.20 55.90 56.40 0.50 -0.88% 55.80 10 56.40 5 11.58
2013-10-28 2597 29115 23 1642640 56.50 56.50 56.20 56.50 0.10 0.18% 56.30 2 56.50 5 11.60
2013-10-29 2597 103056 66 5775941 56.50 56.50 55.80 56.40 0.10 -0.18% 56.00 7 56.40 19 11.58
2013-10-30 2597 34000 22 1915800 56.10 56.50 56.00 56.50 0.10 0.18% 56.30 2 56.50 11 11.60
2013-10-31 2597 44000 16 2489800 56.50 56.90 56.10 56.90 0.40 0.71% 56.60 3 56.90 9 11.68
2013-11-01 2597 27099 20 1532644 56.60 56.60 56.50 56.60 0.30 -0.53% 56.40 9 56.60 7 11.62
2013-11-04 2597 52005 40 2912680 56.00 56.50 55.60 56.50 0.10 -0.18% 55.60 14 56.50 6 11.60
2013-11-05 2597 37002 27 2075712 56.50 56.50 55.60 56.00 0.50 -0.88% 55.60 9 56.00 16 11.50
2013-11-06 2597 124002 70 6852310 56.00 56.00 55.00 55.20 0.80 -1.43% 55.10 3 55.20 3 11.33
2013-11-07 2597 51002 31 2822410 55.20 55.90 55.10 55.90 0.70 1.27% 55.50 3 55.90 3 11.48
2013-11-08 2597 91000 58 5121800 56.00 56.80 55.90 56.20 0.30 0.54% 56.20 6 56.30 1 11.54
2013-11-11 2597 209107 136 11958282 56.50 57.80 56.30 57.80 1.60 2.85% 57.80 40 57.90 34 11.87
2013-11-12 2597 578200 350 34644560 58.00 61.30 58.00 60.30 2.50 4.33% 60.10 1 60.30 1 12.38
2013-11-13 2597 276019 183 16653628 61.00 61.00 59.30 60.00 0.30 -0.5% 59.70 3 60.00 24 12.32
2013-11-14 2597 155064 111 9236606 60.00 60.10 59.10 59.90 0.10 -0.17% 59.50 4 59.90 5 12.30
2013-11-15 2597 1781100 854 113747139 64.00 64.00 62.90 63.70 3.80 6.34% 63.60 3 63.70 11 13.08
2013-11-18 2597 761180 532 46541125 63.00 63.00 60.20 60.20 3.50 -5.49% 60.10 19 60.20 3 8.93
2013-11-19 2597 341051 227 20799000 60.50 61.70 60.30 61.00 0.80 1.33% 60.90 9 61.00 2 9.05
2013-11-20 2597 369101 253 22756988 61.60 62.40 61.00 61.30 0.30 0.49% 61.30 63 61.50 9 9.09
2013-11-21 2597 218101 138 13281161 61.30 61.60 60.50 60.50 0.80 -1.31% 60.40 5 60.60 1 8.98
2013-11-22 2597 142002 89 8554620 60.50 60.70 59.60 59.60 0.90 -1.49% 59.60 3 60.10 1 8.84
2013-11-25 2597 210101 151 12749461 59.70 61.30 59.70 60.60 1.00 1.68% 60.60 17 61.20 4 8.99
2013-11-26 2597 260350 149 15853750 60.60 61.30 60.50 60.80 0.20 0.33% 60.50 3 60.80 17 9.02
2013-11-27 2597 197003 111 12047780 61.30 61.70 60.80 60.80 0.00 0% 60.80 23 61.00 2 9.02
2013-11-28 2597 140077 93 8583026 60.90 61.40 60.90 61.40 0.60 0.99% 61.20 1 61.40 6 9.11
2013-11-29 2597 199000 131 12173900 61.00 61.50 60.60 61.50 0.10 0.16% 61.00 2 61.50 4 9.12
2013-12-02 2597 154122 97 9433838 61.60 61.90 60.70 61.30 0.20 -0.33% 60.80 8 61.30 7 9.09
2013-12-03 2597 197101 132 11962081 61.00 61.20 60.40 61.10 0.20 -0.33% 60.70 5 61.10 2 9.07
2013-12-04 2597 88000 52 5353000 61.00 61.00 60.60 60.90 0.20 -0.33% 60.60 7 60.90 6 9.04
2013-12-05 2597 150000 79 9079600 61.30 61.40 60.20 60.50 0.40 -0.66% 60.30 5 60.50 4 8.98
2013-12-06 2597 132180 77 7968289 60.50 60.80 60.00 60.30 0.20 -0.33% 60.20 6 60.30 5 8.95
2013-12-09 2597 156000 105 9419000 60.50 60.80 60.00 60.10 0.20 -0.33% 60.10 2 60.30 1 8.92
2013-12-10 2597 97195 65 5821900 60.40 60.40 59.50 60.00 0.10 -0.17% 59.70 3 60.00 6 8.90
2013-12-11 2597 424100 271 26246948 60.70 62.90 60.70 62.00 2.00 3.33% 61.80 11 62.00 38 9.20
2013-12-12 2597 282451 167 17451342 62.00 62.10 61.50 61.80 0.20 -0.32% 61.80 2 62.00 2 9.17
2013-12-13 2597 415104 271 26039256 62.00 63.30 62.00 62.90 1.10 1.78% 62.70 4 62.90 15 9.33
2013-12-16 2597 222000 125 13902500 62.90 63.40 62.20 62.40 0.50 -0.79% 62.40 6 62.50 10 9.26
2013-12-17 2597 131300 74 8235759 63.20 63.20 62.30 62.80 0.40 0.64% 62.60 4 62.80 1 9.32
2013-12-18 2597 182260 131 11460619 62.80 63.10 62.40 63.00 0.20 0.32% 62.80 1 63.00 14 9.35
2013-12-19 2597 98093 60 6156984 63.20 63.20 62.60 62.80 0.20 -0.32% 62.70 5 62.80 1 9.32
2013-12-20 2597 190001 103 11747062 63.00 63.00 60.80 62.00 0.80 -1.27% 61.50 1 62.00 2 9.20
2013-12-23 2597 78017 54 4845655 61.50 62.50 61.50 62.20 0.20 0.32% 61.70 2 62.10 1 9.23
2013-12-24 2597 57360 51 3548910 62.00 62.00 61.70 61.70 0.50 -0.8% 61.70 2 61.90 7 9.15
2013-12-25 2597 83001 58 5075162 62.00 62.00 61.00 61.40 0.30 -0.49% 61.10 2 61.40 1 9.11
2013-12-26 2597 99252 70 6064998 61.00 61.50 60.80 61.50 0.10 0.16% 61.00 1 61.50 5 9.12
2013-12-27 2597 105122 71 6420704 61.50 61.50 60.90 61.00 0.50 -0.81% 61.00 2 61.10 3 9.05
2013-12-30 2597 284232 163 17246052 61.00 61.00 60.20 60.50 0.50 -0.82% 60.40 1 60.70 1 8.98
2013-12-31 2597 114002 91 6935424 60.50 61.40 60.30 61.40 0.90 1.49% 60.80 13 61.40 2 9.11
2013-12-31 2597 114002 91 6935424 60.50 61.40 60.30 61.40 0.90 0% 60.80 13 61.40 2 9.11