裕民(2606)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　46.65
0
0%		48.20
1.55
3.32%		48.40
0.2
0.41%		 　48.80
0.4
0.83%		49.20
0.4
0.82%		48.60
-0.6
-1.22%		49.20
0.6
1.23%		49.10
-0.1
-0.2%		 　49.30
0.2
0.41%		48.70
-0.6
-1.22%		48.20
-0.5
-1.03%		47.50
-0.7
-1.45%		48.35
0.85
1.79%		 　48.10
-0.25
-0.52%		47.90
-0.2
-0.42%		48.00
0.1
0.21%		47.50
-0.5
-1.04%		47.20
-0.3
-0.63%		 　47.20
0
0%		47.50
0.3
0.64%		47.50
0
0%		47.70
0.2
0.42%		48.16
2 月47.35
-0.35
-0.73%		 　47.40
0.05
0.11%		47.40
0
0%		47.00
-0.4
-0.84%		 　　　　　　　　　　47.50
0.5
1.06%		47.10
-0.4
-0.84%		47.60
0.5
1.06%		47.10
-0.5
-1.05%		47.15
0.05
0.11%		46.80
-0.35
-0.74%		 45.80
-1
-2.14%		46.30
0.5
1.09%		46.00
-0.3
-0.65%		 46.76
3 月46.00
0
0%		 　46.00
0
0%		45.55
-0.45
-0.98%		45.00
-0.55
-1.21%		45.35
0.35
0.78%		45.05
-0.3
-0.66%		 　45.65
0.6
1.33%		45.65
0
0%		45.35
-0.3
-0.66%		45.10
-0.25
-0.55%		45.70
0.6
1.33%		 　45.70
0
0%		45.05
-0.65
-1.42%		45.10
0.05
0.11%		45.50
0.4
0.89%		46.00
0.5
1.1%		 　46.05
0.05
0.11%		46.20
0.15
0.33%		46.05
-0.15
-0.32%		46.15
0.1
0.22%		46.70
0.55
1.19%		 45.77
4 月46.70
0
0%		46.90
0.2
0.43%		47.20
0.3
0.64%		 　　　46.10
-1.1
-2.33%		45.35
-0.75
-1.63%		45.20
-0.15
-0.33%		45.90
0.7
1.55%		46.00
0.1
0.22%		 　45.70
-0.3
-0.65%		45.90
0.2
0.44%		46.20
0.3
0.65%		46.20
0
0%		46.35
0.15
0.32%		 　46.35
0
0%		46.50
0.15
0.32%		46.80
0.3
0.65%		46.95
0.15
0.32%		46.90
-0.05
-0.11%		 　46.90
0
0%		46.00
-0.9
-1.92%		 46.29
5 月　46.20
0.2
0.43%		46.30
0.1
0.22%		 　46.50
0.2
0.43%		46.70
0.2
0.43%		47.15
0.45
0.96%		47.25
0.1
0.21%		47.10
-0.15
-0.32%		 　47.05
-0.05
-0.11%		46.80
-0.25
-0.53%		47.15
0.35
0.75%		47.25
0.1
0.21%		47.30
0.05
0.11%		 　47.00
-0.3
-0.63%		47.05
0.05
0.11%		47.20
0.15
0.32%		46.60
-0.6
-1.27%		46.60
0
0%		 　46.20
-0.4
-0.86%		46.20
0
0%		46.85
0.65
1.41%		46.50
-0.35
-0.75%		45.75
-0.75
-1.61%		46.75
6 月 　46.85
1.1
2.4%		46.50
-0.35
-0.75%		46.60
0.1
0.22%		46.00
-0.6
-1.29%		46.25
0.25
0.54%		 　45.80
-0.45
-0.97%		45.50
-0.3
-0.66%		 45.00
-0.5
-1.1%		44.75
-0.25
-0.56%		 　46.40
1.65
3.69%		46.30
-0.1
-0.22%		45.50
-0.8
-1.73%		45.15
-0.35
-0.77%		43.15
-2
-4.43%		 　44.45
1.3
3.01%		44.20
-0.25
-0.56%		45.90
1.7
3.85%		45.60
-0.3
-0.65%		47.00
1.4
3.07%		 45.79
7 月46.95
-0.05
-0.11%		46.60
-0.35
-0.75%		46.50
-0.1
-0.21%		46.80
0.3
0.65%		47.10
0.3
0.64%		 　46.30
-0.8
-1.7%		46.75
0.45
0.97%		46.60
-0.15
-0.32%		47.05
0.45
0.97%		47.20
0.15
0.32%		 　45.90
-1.3
-2.75%		46.85
0.95
2.07%		47.00
0.15
0.32%		47.10
0.1
0.21%		47.30
0.2
0.42%		 　47.40
0.1
0.21%		47.35
-0.05
-0.11%		47.00
-0.35
-0.74%		46.85
-0.15
-0.32%		46.80
-0.05
-0.11%		 　46.35
-0.45
-0.96%		47.00
0.65
1.4%		45.40
-1.6
-3.4%		46.74
8 月46.10
0.7
1.54%		46.10
0
0%		 　46.00
-0.1
-0.22%		45.75
-0.25
-0.54%		45.45
-0.3
-0.66%		45.40
-0.05
-0.11%		45.50
0.1
0.22%		 　45.60
0.1
0.22%		46.00
0.4
0.88%		45.30
-0.7
-1.52%		45.10
-0.2
-0.44%		44.95
-0.15
-0.33%		 　44.80
-0.15
-0.33%		44.60
-0.2
-0.45%		 44.35
-0.25
-0.56%		44.30
-0.05
-0.11%		 　44.45
0.15
0.34%		44.30
-0.15
-0.34%		44.10
-0.2
-0.45%		44.20
0.1
0.23%		46.10
1.9
4.3%		 45.16
9 月　45.55
-0.55
-1.19%		45.95
0.4
0.88%		45.95
0
0%		47.10
1.15
2.5%		47.60
0.5
1.06%		 　49.00
1.4
2.94%		52.00
3
6.12%		52.20
0.2
0.38%		51.60
-0.6
-1.15%		50.70
-0.9
-1.74%		50.80
0.1
0.2%		 51.00
0.2
0.39%		51.20
0.2
0.39%		52.10
0.9
1.76%		 　　　53.00
0.9
1.73%		52.40
-0.6
-1.13%		54.20
1.8
3.44%		54.10
-0.1
-0.18%		54.00
-0.1
-0.18%		 　53.70
-0.3
-0.56%		 50.94
10 月52.60
-1.1
-2.05%		52.50
-0.1
-0.19%		53.70
1.2
2.29%		54.00
0.3
0.56%		 　53.50
-0.5
-0.93%		53.10
-0.4
-0.75%		53.00
-0.1
-0.19%		 51.50
-1.5
-2.83%		 　49.80
-1.7
-3.3%		51.00
1.2
2.41%		50.50
-0.5
-0.98%		50.70
0.2
0.4%		50.70
0
0%		 　49.70
-1
-1.97%		49.50
-0.2
-0.4%		49.30
-0.2
-0.4%		49.30
0
0%		49.00
-0.3
-0.61%		 　49.20
0.2
0.41%		49.15
-0.05
-0.1%		49.85
0.7
1.42%		48.35
-1.5
-3.01%		50.88
11 月49.25
0.9
1.86%		 　49.80
0.55
1.12%		49.80
0
0%		49.40
-0.4
-0.8%		49.80
0.4
0.81%		50.00
0.2
0.4%		 　50.00
0
0%		49.30
-0.7
-1.4%		49.55
0.25
0.51%		49.10
-0.45
-0.91%		49.50
0.4
0.81%		 　49.20
-0.3
-0.61%		49.00
-0.2
-0.41%		49.00
0
0%		48.80
-0.2
-0.41%		48.50
-0.3
-0.61%		 　48.65
0.15
0.31%		49.00
0.35
0.72%		49.05
0.05
0.1%		51.00
1.95
3.98%		52.20
1.2
2.35%		 49.7
12 月　52.20
0
0%		51.40
-0.8
-1.53%		52.00
0.6
1.17%		51.20
-0.8
-1.54%		51.80
0.6
1.17%		 　52.20
0.4
0.77%		51.90
-0.3
-0.57%		51.60
-0.3
-0.58%		51.50
-0.1
-0.19%		52.50
1
1.94%		 　52.20
-0.3
-0.57%		51.50
-0.7
-1.34%		51.70
0.2
0.39%		51.50
-0.2
-0.39%		52.30
0.8
1.55%		 　52.90
0.6
1.15%		53.30
0.4
0.76%		53.80
0.5
0.94%		53.50
-0.3
-0.56%		53.80
0.3
0.56%		 　54.20
0.4
0.74%		53.50
-0.7
-1.29%		52.46

說明:最高漲幅:6.12%最低跌幅:-4.43% 最高價:54.20最低價:43.15平均價:47.96,灰色底表示週末,漲135天(67.8)元,跌139天(-64.35)元,平盤36天
6%=1,4%=5,3%=8,2%=15,1%=50,0%=92,-0%=1,-1%=8,-2%=18,-3%=40,-4%=72,

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 2606 809612 502 37608617 46.10 46.70 46.10 46.65 0.20 0% 46.60 3 46.65 23 16.48
2013-01-03 2606 2086134 1153 98573157 46.80 48.20 46.70 48.20 1.55 3.32% 48.15 1 48.20 31 17.03
2013-01-04 2606 1608171 833 77374638 48.20 48.45 47.60 48.40 0.20 0.41% 48.35 2 48.40 30 17.10
2013-01-07 2606 1159307 700 56244369 48.40 48.80 47.75 48.80 0.40 0.83% 48.60 3 48.80 38 17.24
2013-01-08 2606 1702127 1129 83469591 48.80 49.30 48.60 49.20 0.40 0.82% 49.15 2 49.20 11 17.39
2013-01-09 2606 1274290 779 62392042 49.20 49.70 48.40 48.60 0.60 -1.22% 48.50 19 48.60 6 17.17
2013-01-10 2606 1748899 940 85850278 48.60 49.50 48.55 49.20 0.60 1.23% 49.15 13 49.20 7 17.39
2013-01-11 2606 881485 589 43297615 49.40 49.50 48.80 49.10 0.10 -0.2% 49.05 1 49.10 1 17.35
2013-01-14 2606 841293 538 41062589 49.05 49.30 48.40 49.30 0.20 0.41% 49.20 6 49.30 60 17.42
2013-01-15 2606 586167 441 28603923 49.30 49.30 48.50 48.70 0.60 -1.22% 48.65 1 48.70 26 17.21
2013-01-16 2606 921452 558 44394904 48.50 48.70 47.80 48.20 0.50 -1.03% 48.15 1 48.20 2 17.03
2013-01-17 2606 809583 560 38526839 48.30 48.40 46.90 47.50 0.70 -1.45% 47.35 1 47.50 14 16.78
2013-01-18 2606 1215745 691 58203305 47.50 48.50 47.20 48.35 0.85 1.79% 48.30 93 48.35 19 17.08
2013-01-21 2606 538629 252 25913475 48.35 48.35 47.75 48.10 0.25 -0.52% 48.10 120 48.15 62 17.00
2013-01-22 2606 562592 316 26922451 48.10 48.20 47.20 47.90 0.20 -0.42% 47.90 2 47.95 46 16.93
2013-01-23 2606 837921 484 40153300 47.80 48.15 47.50 48.00 0.10 0.21% 47.90 5 48.00 129 16.96
2013-01-24 2606 838367 554 39896260 47.50 47.95 47.20 47.50 0.50 -1.04% 47.50 9 47.65 80 16.78
2013-01-25 2606 1107308 815 52278476 47.30 47.50 47.05 47.20 0.30 -0.63% 47.20 213 47.25 120 16.68
2013-01-28 2606 702838 420 33185190 47.20 47.70 47.00 47.20 0.00 0% 47.10 6 47.20 53 16.68
2013-01-29 2606 406334 302 19273377 47.20 47.70 47.20 47.50 0.30 0.64% 47.50 1 47.55 30 16.78
2013-01-30 2606 2243011 627 106495318 47.80 47.80 47.35 47.50 0.00 0% 47.50 13 47.65 4 16.78
2013-01-31 2606 877650 515 41774963 47.80 47.85 47.30 47.70 0.20 0.42% 47.50 12 47.70 63 16.86
2013-02-01 2606 1020067 728 48255039 47.80 47.80 46.90 47.35 0.35 -0.73% 47.30 1 47.35 67 16.73
2013-02-04 2606 770843 510 36426802 47.40 47.70 46.95 47.40 0.05 0.11% 47.20 73 47.40 19 16.75
2013-02-05 2606 479123 360 22663924 47.30 47.45 47.20 47.40 0.00 0% 47.25 1 47.40 24 16.75
2013-02-06 2606 1537696 848 72043563 47.50 47.55 46.30 47.00 0.40 -0.84% 46.95 1 47.00 76 16.61
2013-02-18 2606 1310509 894 62140532 47.50 47.60 47.05 47.50 0.50 1.06% 47.40 3 47.50 13 16.78
2013-02-19 2606 643075 436 30362739 47.50 47.60 46.80 47.10 0.40 -0.84% 47.00 1 47.10 11 16.64
2013-02-20 2606 2382587 839 113297644 47.60 47.70 47.10 47.60 0.50 1.06% 47.45 1 47.60 95 16.82
2013-02-21 2606 632630 425 29841746 47.60 47.60 47.05 47.10 0.50 -1.05% 47.05 70 47.10 16 16.64
2013-02-22 2606 1948568 718 91539512 47.00 47.20 46.60 47.15 0.05 0.11% 47.15 62 47.20 107 16.66
2013-02-23 2606 371580 263 17407496 47.10 47.15 46.70 46.80 0.35 -0.74% 46.80 103 47.00 13 16.54
2013-02-25 2606 1632900 1124 75098255 46.65 46.65 45.50 45.80 1.00 -2.14% 45.80 4 45.85 10 16.18
2013-02-26 2606 1181349 708 54139105 45.70 46.30 45.20 46.30 0.50 1.09% 45.90 12 46.30 76 16.36
2013-02-27 2606 966606 556 44450526 46.30 46.40 45.80 46.00 0.30 -0.65% 46.00 56 46.05 4 16.25
2013-03-01 2606 672155 603 30971080 45.65 46.20 45.65 46.00 0.00 0% 46.00 44 46.05 20 16.25
2013-03-04 2606 1508219 1049 68677824 46.00 46.00 45.30 46.00 0.00 0% 45.90 1 46.00 33 16.25
2013-03-05 2606 1178303 591 53530138 45.55 45.65 45.25 45.55 0.45 -0.98% 45.50 10 45.55 32 16.10
2013-03-06 2606 1603665 679 72348217 45.55 45.85 44.85 45.00 0.55 -1.21% 45.00 190 45.05 1 15.90
2013-03-07 2606 618489 448 27996514 45.00 45.50 44.90 45.35 0.35 0.78% 45.30 28 45.40 1 16.02
2013-03-08 2606 662566 461 29887348 45.00 45.35 45.00 45.05 0.30 -0.66% 45.05 27 45.15 1 15.92
2013-03-11 2606 733428 395 33374675 45.10 46.00 45.00 45.65 0.60 1.33% 45.65 5 45.85 1 16.13
2013-03-12 2606 356032 296 16218295 45.85 45.90 45.35 45.65 0.00 0% 45.50 25 45.65 1 16.13
2013-03-13 2606 542743 356 24544602 45.35 45.60 45.00 45.35 0.30 -0.66% 45.15 13 45.35 27 16.02
2013-03-14 2606 401329 282 18124384 45.10 45.45 45.05 45.10 0.25 -0.55% 45.10 24 45.25 1 15.94
2013-03-15 2606 608901 358 27596283 45.15 45.70 45.00 45.70 0.60 1.33% 45.55 80 45.70 18 16.15
2013-03-18 2606 934663 614 42084013 45.30 45.70 44.75 45.70 0.00 0% 45.10 4 45.70 86 16.15
2013-03-19 2606 699480 497 31598986 45.60 45.60 45.05 45.05 0.65 -1.42% 45.05 53 45.25 5 15.92
2013-03-20 2606 1155230 918 52021533 45.10 45.25 44.95 45.10 0.05 0.11% 45.00 34 45.10 8 15.94
2013-03-21 2606 766740 511 34812994 45.40 45.55 45.05 45.50 0.40 0.89% 45.45 1 45.50 15 16.08
2013-03-22 2606 996989 623 45601238 45.55 46.00 45.15 46.00 0.50 1.1% 45.80 29 46.00 13 16.25
2013-03-25 2606 938409 523 43182826 46.00 46.10 45.90 46.05 0.05 0.11% 46.00 16 46.05 6 16.27
2013-03-26 2606 614164 335 28296813 46.00 46.20 45.90 46.20 0.15 0.33% 46.10 2 46.20 16 16.33
2013-03-27 2606 511754 293 23537482 46.00 46.20 45.75 46.05 0.15 -0.32% 46.00 121 46.05 9 16.27
2013-03-28 2606 556191 394 25577593 46.00 46.15 45.80 46.15 0.10 0.22% 46.05 5 46.15 1 16.31
2013-03-29 2606 743470 507 34511301 45.90 46.70 45.90 46.70 0.55 1.19% 46.65 6 46.70 23 22.24
2013-04-01 2606 513627 304 23970773 46.70 46.80 46.25 46.70 0.00 0% 46.70 248 46.75 17 22.24
2013-04-02 2606 545543 356 25494663 46.70 46.90 46.30 46.90 0.20 0.43% 46.70 295 46.90 2 22.33
2013-04-03 2606 994275 581 46796623 46.90 47.20 46.70 47.20 0.30 0.64% 47.15 10 47.20 12 22.48
2013-04-08 2606 1658916 1119 76983952 46.50 47.00 46.00 46.10 1.10 -2.33% 46.10 32 46.20 1 21.95
2013-04-09 2606 1067603 656 48685403 46.00 46.35 45.05 45.35 0.75 -1.63% 45.35 8 45.40 16 21.60
2013-04-10 2606 786129 606 35558067 45.30 45.50 45.05 45.20 0.15 -0.33% 45.15 24 45.20 69 21.52
2013-04-11 2606 641811 445 29317570 45.30 45.90 45.30 45.90 0.70 1.55% 45.80 71 45.90 8 21.86
2013-04-12 2606 853677 509 39025118 45.30 46.00 45.30 46.00 0.10 0.22% 45.90 38 46.00 51 21.90
2013-04-15 2606 665618 507 30424539 45.50 46.10 45.50 45.70 0.30 -0.65% 45.70 6 45.80 3 21.76
2013-04-16 2606 349781 319 15993293 45.25 45.95 45.20 45.90 0.20 0.44% 45.90 3 45.95 4 21.86
2013-04-17 2606 906451 623 41513188 46.00 46.20 45.50 46.20 0.30 0.65% 46.10 2 46.20 19 22.00
2013-04-18 2606 513445 358 23663977 46.00 46.30 45.60 46.20 0.00 0% 46.20 29 46.25 16 22.00
2013-04-19 2606 457996 267 21199012 46.30 46.40 46.00 46.35 0.15 0.32% 46.30 31 46.35 21 22.07
2013-04-22 2606 393639 263 18228706 46.35 46.50 46.00 46.35 0.00 0% 46.35 32 46.45 15 22.07
2013-04-23 2606 518996 389 24067256 46.50 46.50 46.20 46.50 0.15 0.32% 46.40 1 46.50 62 22.14
2013-04-24 2606 769885 519 35894338 46.50 46.80 46.40 46.80 0.30 0.65% 46.75 11 46.80 8 22.29
2013-04-25 2606 622812 528 29087963 46.80 46.95 46.30 46.95 0.15 0.32% 46.90 7 46.95 2 22.36
2013-04-26 2606 833579 623 39126384 46.80 47.00 46.80 46.90 0.05 -0.11% 46.90 44 46.95 29 22.33
2013-04-29 2606 498650 340 23338639 46.50 46.95 46.40 46.90 0.00 0% 46.90 30 46.95 18 22.33
2013-04-30 2606 1374345 752 64025466 46.80 47.00 46.00 46.00 0.90 -1.92% 46.00 105 46.10 58 21.90
2013-05-02 2606 823249 590 38095146 46.30 46.45 46.05 46.20 0.20 0.43% 46.20 31 46.30 1 22.00
2013-05-03 2606 477401 279 22029624 46.00 46.30 46.00 46.30 0.10 0.22% 46.20 56 46.30 3 22.05
2013-05-06 2606 507224 475 23547545 46.30 46.50 46.20 46.50 0.20 0.43% 46.35 2 46.50 9 22.14
2013-05-07 2606 469127 315 21858151 46.50 46.70 46.45 46.70 0.20 0.43% 46.60 62 46.70 3 22.24
2013-05-08 2606 1334889 797 62648505 46.70 47.15 46.60 47.15 0.45 0.96% 47.05 21 47.15 23 22.45
2013-05-09 2606 689662 483 32441873 47.15 47.25 46.80 47.25 0.10 0.21% 47.05 12 47.25 50 22.50
2013-05-10 2606 471865 385 22205531 46.80 47.25 46.80 47.10 0.15 -0.32% 47.10 19 47.15 24 22.43
2013-05-13 2606 260328 204 12239848 47.10 47.10 46.85 47.05 0.05 -0.11% 47.00 41 47.05 3 22.40
2013-05-14 2606 546283 473 25666292 46.80 47.15 46.80 46.80 0.25 -0.53% 46.80 18 47.00 13 22.29
2013-05-15 2606 533229 372 25065636 46.80 47.15 46.80 47.15 0.35 0.75% 47.10 1 47.15 35 22.45
2013-05-16 2606 562868 431 26518646 47.00 47.30 46.80 47.25 0.10 0.21% 47.25 13 47.30 64 28.46
2013-05-17 2606 461410 292 21794340 47.25 47.30 47.05 47.30 0.05 0.11% 47.25 38 47.30 67 28.49
2013-05-20 2606 406466 246 19100452 47.00 47.10 46.90 47.00 0.30 -0.63% 47.00 52 47.05 9 28.31
2013-05-21 2606 487034 342 22882585 47.00 47.05 46.80 47.05 0.05 0.11% 47.00 112 47.05 2 28.34
2013-05-22 2606 279794 227 13159985 47.05 47.20 46.70 47.20 0.15 0.32% 47.10 1 47.20 24 28.43
2013-05-23 2606 914447 707 42784129 47.20 47.20 46.60 46.60 0.60 -1.27% 46.60 9 46.65 6 28.07
2013-05-24 2606 648918 452 30135732 46.60 46.60 46.20 46.60 0.00 0% 46.45 1 46.60 7 28.07
2013-05-27 2606 599339 439 27769256 46.10 46.60 46.10 46.20 0.40 -0.86% 46.20 19 46.35 6 27.83
2013-05-28 2606 462903 410 21446366 46.20 46.45 46.10 46.20 0.00 0% 46.20 22 46.30 3 27.83
2013-05-29 2606 703490 486 32756929 46.20 46.85 46.20 46.85 0.65 1.41% 46.60 3 46.85 11 28.22
2013-05-30 2606 640650 349 29836774 46.50 46.80 46.25 46.50 0.35 -0.75% 46.50 25 46.80 2 28.01
2013-05-31 2606 1706121 591 78594948 46.45 46.80 45.75 45.75 0.75 -1.61% 45.75 216 46.00 6 27.56
2013-06-03 2606 937044 588 43125048 45.75 46.85 45.50 46.85 1.10 2.4% 46.75 2 46.85 2 28.22
2013-06-04 2606 481419 374 22328331 46.50 46.55 46.05 46.50 0.35 -0.75% 46.50 19 46.55 16 28.01
2013-06-05 2606 751402 577 34674908 46.05 46.60 45.80 46.60 0.10 0.22% 46.30 17 46.60 19 28.07
2013-06-06 2606 715116 535 32839286 46.00 46.10 45.60 46.00 0.60 -1.29% 45.90 1 46.00 13 27.71
2013-06-07 2606 695410 542 31957490 46.00 46.30 45.70 46.25 0.25 0.54% 46.20 2 46.25 17 27.86
2013-06-10 2606 381014 304 17543185 46.25 46.40 45.80 45.80 0.45 -0.97% 45.80 22 45.85 3 27.59
2013-06-11 2606 593261 397 27058624 45.80 45.80 45.50 45.50 0.30 -0.66% 45.50 139 45.60 3 27.41
2013-06-13 2606 837366 652 37783751 45.35 45.60 45.00 45.00 0.50 -1.1% 45.00 413 45.05 10 27.11
2013-06-14 2606 817079 556 36707496 45.05 45.15 44.75 44.75 0.25 -0.56% 44.75 7 44.80 1 26.96
2013-06-17 2606 1164056 657 53337344 44.75 46.55 44.70 46.40 1.65 3.69% 46.40 12 46.45 3 27.95
2013-06-18 2606 803207 634 36811363 46.40 46.45 45.40 46.30 0.10 -0.22% 46.10 1 46.30 8 27.89
2013-06-19 2606 643319 502 29495764 46.45 46.45 45.50 45.50 0.80 -1.73% 45.50 31 45.80 7 27.41
2013-06-20 2606 679930 522 30726815 45.20 45.60 45.00 45.15 0.35 -0.77% 45.15 1 45.20 8 27.20
2013-06-21 2606 2698060 1300 118558169 45.00 45.00 43.15 43.15 2.00 -4.43% 43.10 20 43.15 814 25.99
2013-06-24 2606 1851047 1352 80959538 43.80 45.35 43.05 44.45 1.30 3.01% 44.45 6 44.60 7 26.78
2013-06-25 2606 825726 568 36820770 44.45 45.20 44.10 44.20 0.25 -0.56% 44.20 16 44.40 12 26.63
2013-06-26 2606 1115232 765 50694598 44.95 45.90 44.60 45.90 1.70 3.85% 45.60 3 45.90 54 27.65
2013-06-27 2606 688078 479 31392706 45.60 45.90 45.20 45.60 0.30 -0.65% 45.55 3 45.70 6 27.47
2013-06-28 2606 1639788 928 76018948 45.60 47.00 45.40 47.00 1.40 3.07% 46.70 1 47.00 25 28.31
2013-07-01 2606 606672 419 28269544 46.70 47.00 46.20 46.95 0.05 -0.11% 46.75 18 47.00 137 28.28
2013-07-02 2606 390429 308 18156456 47.00 47.00 46.30 46.60 0.35 -0.75% 46.60 1 46.65 2 28.07
2013-07-03 2606 745396 453 34652642 46.10 46.80 46.00 46.50 0.10 -0.21% 46.50 3 46.55 7 28.01
2013-07-04 2606 465743 335 21681397 46.50 46.80 46.20 46.80 0.30 0.65% 46.60 19 46.80 7 28.19
2013-07-05 2606 1254525 720 59038375 46.80 47.40 46.40 47.10 0.30 0.64% 47.00 6 47.10 9 28.37
2013-07-08 2606 434975 274 20193589 46.70 47.00 46.30 46.30 0.80 -1.7% 46.30 27 46.50 13 27.89
2013-07-09 2606 715525 445 33572660 46.40 47.00 46.40 46.75 0.45 0.97% 46.70 25 46.90 2 28.16
2013-07-10 2606 393466 268 18378767 46.70 47.00 46.45 46.60 0.15 -0.32% 46.55 3 46.60 16 28.07
2013-07-11 2606 1244093 709 58478021 46.80 47.20 46.80 47.05 0.45 0.97% 47.05 6 47.10 32 28.34
2013-07-12 2606 1542000 892 72690150 47.05 47.25 47.05 47.20 0.15 0.32% 47.15 9 47.20 116 28.43
2013-07-15 2606 1322944 768 60297369 45.00 45.90 45.00 45.90 0.00 -2.75% 45.85 1 45.90 6 27.65
2013-07-16 2606 1176348 827 54795695 45.95 46.85 45.95 46.85 0.95 2.07% 46.75 5 46.85 12 28.22
2013-07-17 2606 1120594 828 52477232 47.00 47.00 46.30 47.00 0.15 0.32% 46.95 3 47.00 123 28.31
2013-07-18 2606 970852 672 45492744 47.00 47.10 46.50 47.10 0.10 0.21% 46.95 6 47.10 92 28.37
2013-07-19 2606 1221503 848 57711541 47.10 47.50 47.00 47.30 0.20 0.42% 47.10 13 47.30 27 28.49
2013-07-22 2606 796462 449 37686104 47.30 47.45 47.00 47.40 0.10 0.21% 47.35 26 47.40 111 28.55
2013-07-23 2606 756037 527 35895239 47.50 47.60 47.30 47.35 0.05 -0.11% 47.35 40 47.40 5 28.52
2013-07-24 2606 570311 400 26920167 47.35 47.45 47.00 47.00 0.35 -0.74% 47.00 19 47.15 1 28.31
2013-07-25 2606 386678 289 18132376 46.60 47.00 46.60 46.85 0.15 -0.32% 46.80 18 46.85 2 28.22
2013-07-26 2606 405831 325 18946071 46.80 47.00 46.50 46.80 0.05 -0.11% 46.60 4 46.80 3 28.19
2013-07-29 2606 243593 180 11304281 46.80 46.80 46.25 46.35 0.45 -0.96% 46.35 2 46.40 5 27.92
2013-07-30 2606 516800 372 24187959 46.45 47.00 46.15 47.00 0.65 1.4% 46.95 1 47.00 54 28.31
2013-07-31 2606 1279810 736 58647455 47.00 47.00 45.40 45.40 1.60 -3.4% 45.40 57 45.80 6 27.35
2013-08-01 2606 317435 255 14588612 45.40 46.15 45.40 46.10 0.70 1.54% 45.85 1 46.10 14 27.77
2013-08-02 2606 424624 360 19568916 46.10 46.40 45.90 46.10 0.00 0% 46.00 20 46.10 10 27.77
2013-08-05 2606 359094 287 16468074 45.40 46.40 45.40 46.00 0.10 -0.22% 45.90 22 46.00 51 27.71
2013-08-06 2606 594651 467 27103196 46.00 46.00 45.45 45.75 0.25 -0.54% 45.65 1 45.80 14 27.56
2013-08-07 2606 688093 560 31195736 45.50 45.60 45.10 45.45 0.30 -0.66% 45.35 31 45.45 7 27.38
2013-08-08 2606 768350 695 34924743 45.40 45.95 45.05 45.40 0.05 -0.11% 45.40 3 45.45 1 27.35
2013-08-09 2606 618091 507 28068189 45.40 45.60 45.10 45.50 0.10 0.22% 45.50 72 45.55 6 27.41
2013-08-12 2606 354446 244 16122033 45.50 45.80 45.10 45.60 0.10 0.22% 45.55 2 45.65 6 27.47
2013-08-13 2606 353207 256 16184872 45.50 46.00 45.30 46.00 0.40 0.88% 45.90 3 46.00 81 27.71
2013-08-14 2606 399131 306 18097692 45.90 45.95 45.15 45.30 0.70 -1.52% 45.25 10 45.30 7 27.29
2013-08-15 2606 592550 427 26711272 45.20 45.50 44.90 45.10 0.20 -0.44% 45.10 6 45.25 10 32.68
2013-08-16 2606 476159 379 21387166 44.90 45.15 44.80 44.95 0.15 -0.33% 44.95 11 45.00 6 32.57
2013-08-19 2606 497199 366 22269392 45.00 45.10 44.55 44.80 0.15 -0.33% 44.80 21 44.90 1 32.46
2013-08-20 2606 401835 298 17921803 44.80 44.85 44.50 44.60 0.20 -0.45% 44.55 2 44.60 20 32.32
2013-08-22 2606 997495 733 44088798 44.50 44.85 43.90 44.35 0.25 -0.56% 44.35 8 44.40 2 32.14
2013-08-23 2606 314140 222 13907178 44.40 44.50 44.05 44.30 0.05 -0.11% 44.30 10 44.35 6 32.10
2013-08-26 2606 203983 156 9061986 44.50 44.60 44.20 44.45 0.15 0.34% 44.40 6 44.45 2 32.21
2013-08-27 2606 328714 228 14567778 44.20 44.50 44.20 44.30 0.15 -0.34% 44.30 19 44.40 6 32.10
2013-08-28 2606 369913 325 16339598 44.00 44.30 44.00 44.10 0.20 -0.45% 44.10 9 44.15 1 31.96
2013-08-29 2606 465311 295 20606367 44.00 44.55 44.00 44.20 0.10 0.23% 44.20 7 44.50 2 32.03
2013-08-30 2606 764312 482 34512764 44.30 46.10 44.25 46.10 1.90 4.3% 45.90 1 46.10 8 33.41
2013-09-02 2606 397593 311 18092445 45.80 45.80 45.10 45.55 0.55 -1.19% 45.50 94 45.55 2 33.01
2013-09-03 2606 676100 395 30935584 45.55 45.95 45.35 45.95 0.40 0.88% 45.85 6 45.95 10 33.30
2013-09-04 2606 329530 270 15097032 46.00 46.00 45.50 45.95 0.00 0% 45.95 1 46.00 61 33.30
2013-09-05 2606 2272110 1154 106508370 46.10 47.40 46.10 47.10 1.15 2.5% 47.05 6 47.10 7 34.13
2013-09-06 2606 1795100 1059 86006131 47.50 48.30 47.50 47.60 0.50 1.06% 47.60 13 47.70 5 34.49
2013-09-09 2606 2437846 1360 117785890 48.00 49.00 47.60 49.00 1.40 2.94% 48.65 51 49.00 245 35.51
2013-09-10 2606 9196718 3490 477635633 50.00 52.40 50.00 52.00 3.00 6.12% 51.80 9 52.00 187 37.68
2013-09-11 2606 6782764 2892 355508487 52.40 53.40 51.90 52.20 0.20 0.38% 52.10 1 52.20 27 37.83
2013-09-12 2606 2482627 1283 128290298 52.40 52.50 51.30 51.60 0.60 -1.15% 51.50 4 51.60 236 37.39
2013-09-13 2606 2107944 1172 107733069 51.60 52.00 50.50 50.70 0.90 -1.74% 50.70 6 50.80 101 36.74
2013-09-14 2606 2166344 1136 111196969 51.40 51.90 50.70 50.80 0.10 0.2% 50.70 34 50.80 106 36.81
2013-09-16 2606 2149044 1101 110099921 51.80 51.90 50.70 51.00 0.20 0.39% 50.90 10 51.00 23 36.96
2013-09-17 2606 2406517 1106 122890710 51.00 51.60 50.70 51.20 0.20 0.39% 51.00 140 51.20 17 37.10
2013-09-18 2606 7041750 3584 370159722 52.00 53.40 51.50 52.10 0.90 1.76% 52.10 89 52.20 5 37.75
2013-09-23 2606 3461222 1908 183541866 53.00 53.50 52.60 53.00 0.90 1.73% 53.00 7 53.10 14 38.41
2013-09-24 2606 2110271 1066 111538994 53.00 53.40 52.40 52.40 0.60 -1.13% 52.40 27 52.50 2 37.97
2013-09-25 2606 6077158 3018 327969951 53.00 54.50 53.00 54.20 1.80 3.44% 54.10 5 54.20 8 39.28
2013-09-26 2606 3258401 1642 176989680 55.20 55.20 53.80 54.10 0.10 -0.18% 54.10 8 54.20 258 39.20
2013-09-27 2606 2183526 1334 117705804 54.10 54.40 53.50 54.00 0.10 -0.18% 54.00 33 54.10 11 39.13
2013-09-30 2606 3107867 1229 165721654 54.50 54.60 52.60 53.70 0.30 -0.56% 53.50 11 53.70 12 38.91
2013-10-01 2606 1629931 964 86241278 53.60 53.70 52.50 52.60 1.10 -2.05% 52.50 178 52.60 14 38.12
2013-10-02 2606 1371082 872 72195802 52.50 53.10 52.40 52.50 0.10 -0.19% 52.50 26 52.60 486 38.04
2013-10-03 2606 3031121 1817 162189656 52.50 54.20 52.40 53.70 1.20 2.29% 53.50 15 53.70 9 38.91
2013-10-04 2606 2307321 1262 124070031 53.70 54.00 53.40 54.00 0.30 0.56% 53.90 12 54.00 21 39.13
2013-10-07 2606 1928474 940 103320696 54.00 54.00 53.10 53.50 0.50 -0.93% 53.30 25 53.50 86 38.77
2013-10-08 2606 1356726 756 71782790 53.40 53.40 52.70 53.10 0.40 -0.75% 53.00 13 53.10 6 38.48
2013-10-09 2606 2115872 1335 112696951 53.10 53.80 52.80 53.00 0.10 -0.19% 53.00 36 53.10 3 38.41
2013-10-11 2606 3167415 1892 164050466 53.60 53.60 51.00 51.50 1.50 -2.83% 51.30 2 51.50 78 37.32
2013-10-14 2606 2361311 1399 117295613 50.90 51.00 49.20 49.80 1.70 -3.3% 49.75 27 49.80 47 36.09
2013-10-15 2606 1746895 984 88402895 49.85 51.00 49.85 51.00 1.20 2.41% 50.90 5 51.00 43 36.96
2013-10-16 2606 1017624 517 51438809 51.20 51.40 50.10 50.50 0.50 -0.98% 50.40 14 50.50 247 36.59
2013-10-17 2606 1065356 600 54042239 51.00 51.10 50.30 50.70 0.20 0.4% 50.60 5 50.80 8 36.74
2013-10-18 2606 1285149 855 64813348 50.70 50.80 50.10 50.70 0.00 0% 50.60 4 50.70 1 36.74
2013-10-21 2606 2138433 1031 106018521 50.10 50.70 49.00 49.70 1.00 -1.97% 49.65 8 49.70 17 36.01
2013-10-22 2606 883409 586 43520371 49.50 49.50 49.00 49.50 0.20 -0.4% 49.45 3 49.50 482 35.87
2013-10-23 2606 1124264 692 55737000 49.60 50.00 49.15 49.30 0.20 -0.4% 49.25 14 49.30 595 35.72
2013-10-24 2606 1025153 633 50340338 49.00 49.30 48.90 49.30 0.00 0% 49.25 7 49.30 310 35.72
2013-10-25 2606 707371 445 34691533 49.30 49.30 48.90 49.00 0.30 -0.61% 49.00 12 49.05 15 35.51
2013-10-28 2606 1489002 789 73758744 49.00 50.00 48.90 49.20 0.20 0.41% 49.15 51 49.20 264 35.65
2013-10-29 2606 1724482 1052 85120914 49.00 49.85 48.95 49.15 0.05 -0.1% 49.15 32 49.25 42 35.62
2013-10-30 2606 794740 617 39260621 48.95 49.85 48.95 49.85 0.70 1.42% 49.75 2 49.90 25 36.12
2013-10-31 2606 3491171 1537 172423305 49.90 50.20 48.35 48.35 1.50 -3.01% 48.35 78 48.50 14 35.04
2013-11-01 2606 1570161 833 76848042 48.40 49.35 48.40 49.25 0.90 1.86% 49.25 15 49.30 18 35.69
2013-11-04 2606 1563451 986 77646671 49.40 49.95 49.25 49.80 0.55 1.12% 49.80 90 49.85 2 36.09
2013-11-05 2606 1256904 628 62385012 49.60 49.90 49.25 49.80 0.00 0% 49.80 118 49.85 12 36.09
2013-11-06 2606 1356809 876 67001459 49.80 49.85 48.75 49.40 0.40 -0.8% 49.35 3 49.40 11 35.80
2013-11-07 2606 916034 528 45418280 49.40 49.85 49.25 49.80 0.40 0.81% 49.80 13 49.85 20 36.09
2013-11-08 2606 1412127 843 70657850 49.80 50.40 49.40 50.00 0.20 0.4% 50.00 77 50.10 1 36.23
2013-11-11 2606 1244746 694 62202873 50.00 50.40 49.30 50.00 0.00 0% 50.00 204 50.10 14 36.23
2013-11-12 2606 1304694 630 64919456 50.00 50.40 49.30 49.30 0.70 -1.4% 49.30 29 49.60 6 35.72
2013-11-13 2606 621858 467 30787992 49.15 49.95 49.15 49.55 0.25 0.51% 49.55 49 49.65 1 35.91
2013-11-14 2606 757960 622 37376679 49.15 49.60 49.10 49.10 0.45 -0.91% 49.10 24 49.15 18 35.58
2013-11-15 2606 835205 495 41152550 49.50 49.70 48.95 49.50 0.40 0.81% 49.40 2 49.50 7 35.87
2013-11-18 2606 441779 207 21732032 49.00 49.40 49.00 49.20 0.30 -0.61% 49.20 4 49.35 3 37.85
2013-11-19 2606 1951932 513 95806594 49.20 49.50 49.00 49.00 0.20 -0.41% 49.00 37 49.10 1 37.69
2013-11-20 2606 594290 423 29120610 49.00 49.05 48.90 49.00 0.00 0% 49.00 315 49.05 39 37.69
2013-11-21 2606 983123 722 48014723 49.00 49.30 48.50 48.80 0.20 -0.41% 48.80 156 48.85 4 37.54
2013-11-22 2606 872015 568 42135676 49.00 49.00 48.00 48.50 0.30 -0.61% 48.45 4 48.50 4 37.31
2013-11-25 2606 453838 335 22162704 48.70 49.30 48.50 48.65 0.15 0.31% 48.65 26 48.90 3 37.42
2013-11-26 2606 1188260 465 58277590 48.70 49.30 48.65 49.00 0.35 0.72% 49.00 97 49.10 2 37.69
2013-11-27 2606 484095 256 23739455 49.05 49.30 48.80 49.05 0.05 0.1% 49.05 1 49.15 2 37.73
2013-11-28 2606 2114896 1253 107297868 49.50 51.40 49.50 51.00 1.95 3.98% 50.90 25 51.00 185 39.23
2013-11-29 2606 3123533 2011 162591216 51.90 52.40 51.40 52.20 1.20 2.35% 52.20 16 52.30 91 40.15
2013-12-02 2606 1708754 935 89279023 52.70 52.70 51.70 52.20 0.00 0% 52.00 8 52.20 8 40.15
2013-12-03 2606 1027696 485 53294863 51.90 52.30 51.40 51.40 0.80 -1.53% 51.40 21 51.50 1 39.54
2013-12-04 2606 981666 655 51015326 51.40 52.50 51.40 52.00 0.60 1.17% 51.90 26 52.00 16 40.00
2013-12-05 2606 1136406 733 58621606 52.00 52.20 51.10 51.20 0.80 -1.54% 51.20 19 51.30 3 39.38
2013-12-06 2606 3615131 1749 190210476 52.00 53.30 51.70 51.80 0.60 1.17% 51.80 7 51.90 1 39.85
2013-12-09 2606 2383738 1156 124975417 53.00 53.00 52.00 52.20 0.40 0.77% 52.10 18 52.20 143 40.15
2013-12-10 2606 874668 531 45513459 52.50 52.50 51.80 51.90 0.30 -0.57% 51.90 7 52.00 23 39.92
2013-12-11 2606 829786 592 43156795 52.20 52.50 51.60 51.60 0.30 -0.58% 51.60 24 51.80 3 39.69
2013-12-12 2606 748522 471 38699574 51.60 52.10 51.50 51.50 0.10 -0.19% 51.50 13 51.60 2 39.62
2013-12-13 2606 1531546 888 80232761 51.40 52.70 51.40 52.50 1.00 1.94% 52.40 151 52.50 2 40.38
2013-12-16 2606 941218 530 48801708 52.50 52.50 51.50 52.20 0.30 -0.57% 52.10 30 52.20 9 40.15
2013-12-17 2606 1099705 627 56877906 52.10 52.20 51.50 51.50 0.70 -1.34% 51.40 84 51.50 9 39.62
2013-12-18 2606 723959 483 37154586 51.50 51.70 51.00 51.70 0.20 0.39% 51.60 2 51.70 10 39.77
2013-12-19 2606 404501 278 20806600 51.50 51.90 51.20 51.50 0.20 -0.39% 51.50 23 51.60 10 39.62
2013-12-20 2606 1650235 691 85910020 51.20 52.50 51.20 52.30 0.80 1.55% 52.20 11 52.30 16 40.23
2013-12-23 2606 2736395 1501 145376806 52.90 53.50 52.40 52.90 0.60 1.15% 52.90 16 53.00 2 40.69
2013-12-24 2606 2071571 1035 110767763 53.00 53.80 53.00 53.30 0.40 0.76% 53.30 8 53.40 22 41.00
2013-12-25 2606 1765319 903 94940665 53.70 53.90 53.60 53.80 0.50 0.94% 53.70 26 53.80 11 41.38
2013-12-26 2606 1461061 803 78644257 54.00 54.20 53.40 53.50 0.30 -0.56% 53.50 1 53.60 6 41.15
2013-12-27 2606 959173 607 51390951 53.40 54.00 53.20 53.80 0.30 0.56% 53.80 45 53.90 25 41.38
2013-12-30 2606 1733230 1124 93828487 53.90 54.30 53.80 54.20 0.40 0.74% 54.10 33 54.20 6 41.69
2013-12-31 2606 1214446 683 65358455 54.20 54.30 53.50 53.50 0.70 -1.29% 53.50 160 53.60 15 41.15
2013-12-31 2606 1214446 683 65358455 54.20 54.30 53.50 53.50 0.70 0% 53.50 160 53.60 15 41.15