陽明(2609)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　14.15
0
0%		14.25
0.1
0.71%		14.60
0.35
2.46%		 　14.80
0.2
1.37%		14.70
-0.1
-0.68%		15.10
0.4
2.72%		15.45
0.35
2.32%		15.40
-0.05
-0.32%		 　14.85
-0.55
-3.57%		14.60
-0.25
-1.68%		14.70
0.1
0.68%		13.85
-0.85
-5.78%		14.45
0.6
4.33%		 　14.60
0.15
1.04%		14.40
-0.2
-1.37%		14.30
-0.1
-0.69%		14.20
-0.1
-0.7%		13.95
-0.25
-1.76%		 　13.85
-0.1
-0.72%		14.00
0.15
1.08%		14.20
0.2
1.43%		14.25
0.05
0.35%		14.49
2 月14.00
-0.25
-1.75%		 　14.00
0
0%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		 　　　　　　　　　　13.90
0
0%		13.65
-0.25
-1.8%		14.60
0.95
6.96%		14.45
-0.15
-1.03%		14.30
-0.15
-1.04%		14.90
0.6
4.2%		 14.60
-0.3
-2.01%		14.25
-0.35
-2.4%		14.05
-0.2
-1.4%		 14.23
3 月14.40
0.35
2.49%		 　14.15
-0.25
-1.74%		14.20
0.05
0.35%		14.40
0.2
1.41%		14.35
-0.05
-0.35%		14.85
0.5
3.48%		 　15.10
0.25
1.68%		14.65
-0.45
-2.98%		14.80
0.15
1.02%		14.55
-0.25
-1.69%		14.20
-0.35
-2.41%		 　14.10
-0.1
-0.7%		14.10
0
0%		13.90
-0.2
-1.42%		13.90
0
0%		13.80
-0.1
-0.72%		 　14.10
0.3
2.17%		14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		13.65
-0.25
-1.8%		13.85
0.2
1.47%		 14.24
4 月14.00
0.15
1.08%		14.05
0.05
0.36%		14.10
0.05
0.36%		 　　　13.30
-0.8
-5.67%		13.25
-0.05
-0.38%		13.20
-0.05
-0.38%		13.45
0.25
1.89%		13.45
0
0%		 　13.10
-0.35
-2.6%		13.25
0.15
1.15%		13.15
-0.1
-0.75%		13.00
-0.15
-1.14%		13.40
0.4
3.08%		 　13.20
-0.2
-1.49%		13.10
-0.1
-0.76%		13.30
0.2
1.53%		13.30
0
0%		13.35
0.05
0.38%		 　13.15
-0.2
-1.5%		13.25
0.1
0.76%		 13.32
5 月　13.00
-0.25
-1.89%		12.95
-0.05
-0.38%		 　12.85
-0.1
-0.77%		12.95
0.1
0.78%		13.25
0.3
2.32%		13.25
0
0%		13.25
0
0%		 　12.95
-0.3
-2.26%		13.10
0.15
1.16%		13.10
0
0%		13.00
-0.1
-0.76%		12.90
-0.1
-0.77%		 　12.95
0.05
0.39%		13.05
0.1
0.77%		13.40
0.35
2.68%		13.00
-0.4
-2.99%		13.00
0
0%		 　12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		12.90
0.05
0.39%		12.65
-0.25
-1.94%		12.80
0.15
1.19%		12.99
6 月 　12.70
-0.1
-0.78%		12.40
-0.3
-2.36%		12.30
-0.1
-0.81%		12.05
-0.25
-2.03%		12.25
0.2
1.66%		 　12.30
0.05
0.41%		12.20
-0.1
-0.81%		 12.30
0.1
0.82%		12.05
-0.25
-2.03%		 　12.20
0.15
1.24%		12.40
0.2
1.64%		12.70
0.3
2.42%		12.55
-0.15
-1.18%		12.40
-0.15
-1.2%		 　12.30
-0.1
-0.81%		12.15
-0.15
-1.22%		12.40
0.25
2.06%		12.30
-0.1
-0.81%		12.45
0.15
1.22%		 12.35
7 月12.40
-0.05
-0.4%		12.30
-0.1
-0.81%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		 　12.05
-0.2
-1.63%		12.20
0.15
1.24%		12.10
-0.1
-0.82%		12.60
0.5
4.13%		12.60
0
0%		 　12.65
0.05
0.4%		12.90
0.25
1.98%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		12.70
-0.15
-1.17%		 　12.75
0.05
0.39%		12.85
0.1
0.78%		12.85
0
0%		12.70
-0.15
-1.17%		12.70
0
0%		 　12.45
-0.25
-1.97%		12.45
0
0%		12.75
0.3
2.41%		12.53
8 月12.80
0.05
0.39%		12.85
0.05
0.39%		 　13.10
0.25
1.95%		12.80
-0.3
-2.29%		12.80
0
0%		12.80
0
0%		12.90
0.1
0.78%		 　12.80
-0.1
-0.78%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.80
0
0%		12.90
0.1
0.78%		 　13.40
0.5
3.88%		13.45
0.05
0.37%		 13.50
0.05
0.37%		13.65
0.15
1.11%		 　13.40
-0.25
-1.83%		13.05
-0.35
-2.61%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		13.10
0
0%		 13.07
9 月　13.05
-0.05
-0.38%		13.10
0.05
0.38%		13.00
-0.1
-0.76%		13.50
0.5
3.85%		13.70
0.2
1.48%		 　13.80
0.1
0.73%		14.00
0.2
1.45%		14.15
0.15
1.07%		13.95
-0.2
-1.41%		13.65
-0.3
-2.15%		13.60
-0.05
-0.37%		 13.65
0.05
0.37%		13.65
0
0%		13.70
0.05
0.37%		 　　　13.70
0
0%		13.70
0
0%		13.85
0.15
1.09%		13.65
-0.2
-1.44%		13.75
0.1
0.73%		 　13.55
-0.2
-1.45%		 13.64
10 月13.70
0.15
1.11%		13.70
0
0%		13.85
0.15
1.09%		13.80
-0.05
-0.36%		 　13.90
0.1
0.72%		13.85
-0.05
-0.36%		13.55
-0.3
-2.17%		 13.25
-0.3
-2.21%		 　12.95
-0.3
-2.26%		13.15
0.2
1.54%		13.10
-0.05
-0.38%		13.10
0
0%		13.10
0
0%		 　12.95
-0.15
-1.15%		13.00
0.05
0.39%		13.05
0.05
0.38%		12.95
-0.1
-0.77%		12.95
0
0%		 　13.15
0.2
1.54%		13.10
-0.05
-0.38%		13.10
0
0%		13.05
-0.05
-0.38%		13.28
11 月13.00
-0.05
-0.38%		 　13.05
0.05
0.38%		12.90
-0.15
-1.15%		12.85
-0.05
-0.39%		12.75
-0.1
-0.78%		12.40
-0.35
-2.75%		 　12.35
-0.05
-0.4%		12.35
0
0%		12.25
-0.1
-0.81%		12.35
0.1
0.82%		12.50
0.15
1.21%		 　12.40
-0.1
-0.8%		12.40
0
0%		12.40
0
0%		12.35
-0.05
-0.4%		12.50
0.15
1.21%		 　12.90
0.4
3.2%		12.95
0.05
0.39%		12.95
0
0%		12.95
0
0%		13.00
0.05
0.39%		 12.68
12 月　13.00
0
0%		12.80
-0.2
-1.54%		12.90
0.1
0.78%		12.80
-0.1
-0.78%		12.70
-0.1
-0.78%		 　12.80
0.1
0.79%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		 　13.00
0.2
1.56%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		13.05
0.05
0.38%		13.10
0.05
0.38%		 　13.25
0.15
1.15%		13.50
0.25
1.89%		13.85
0.35
2.59%		13.85
0
0%		13.90
0.05
0.36%		 　14.05
0.15
1.08%		13.95
-0.1
-0.71%		13.18

說明:最高漲幅:6.96%最低跌幅:-5.78% 最高價:15.45最低價:12.05平均價:13.31,灰色底表示週末,漲134天(23.75)元,跌137天(-24.3)元,平盤39天
7%=1,4%=6,3%=7,2%=28,1%=53,0%=78,-0%=2,-1%=3,-2%=6,-3%=31,-4%=36,-5%=59,

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 2609 18474890 4714 262344368 14.00 14.50 13.85 14.15 0.25 0% 14.15 327 14.20 23 0.00
2013-01-03 2609 14840406 2955 211366585 14.35 14.40 14.05 14.25 0.10 0.71% 14.20 453 14.25 40 0.00
2013-01-04 2609 11365649 2864 163191143 14.20 14.60 14.10 14.60 0.35 2.46% 14.55 145 14.60 328 0.00
2013-01-07 2609 10993091 2967 161063161 14.65 14.80 14.40 14.80 0.20 1.37% 14.75 101 14.80 443 0.00
2013-01-08 2609 13645238 3165 199865016 14.60 14.85 14.40 14.70 0.10 -0.68% 14.65 5 14.70 413 0.00
2013-01-09 2609 18339829 4246 274403535 14.70 15.15 14.65 15.10 0.40 2.72% 15.05 129 15.10 680 0.00
2013-01-10 2609 17253518 4629 266461016 15.25 15.60 15.20 15.45 0.35 2.32% 15.40 261 15.45 70 0.00
2013-01-11 2609 9795882 2628 150044863 15.50 15.55 15.20 15.40 0.05 -0.32% 15.35 41 15.40 282 0.00
2013-01-14 2609 14528546 3155 217581182 15.20 15.30 14.85 14.85 0.55 -3.57% 14.85 110 14.90 65 0.00
2013-01-15 2609 12700384 3116 188114686 14.80 15.10 14.55 14.60 0.25 -1.68% 14.60 383 14.65 304 0.00
2013-01-16 2609 10326088 2413 151640270 14.65 14.80 14.55 14.70 0.10 0.68% 14.70 55 14.75 356 0.00
2013-01-17 2609 22204826 5700 317308768 14.75 14.95 13.75 13.85 0.85 -5.78% 13.85 261 13.90 303 0.00
2013-01-18 2609 9403380 2534 134063785 14.10 14.45 14.10 14.45 0.60 4.33% 14.40 46 14.45 116 0.00
2013-01-21 2609 4760666 1754 69111150 14.50 14.65 14.30 14.60 0.15 1.04% 14.55 84 14.60 229 0.00
2013-01-22 2609 5800255 1421 83553708 14.60 14.65 14.25 14.40 0.20 -1.37% 14.40 84 14.45 124 0.00
2013-01-23 2609 2664106 1096 38246045 14.40 14.50 14.30 14.30 0.10 -0.69% 14.30 291 14.35 42 0.00
2013-01-24 2609 6030823 1590 86147590 14.20 14.45 14.20 14.20 0.10 -0.7% 14.20 13 14.25 160 0.00
2013-01-25 2609 6826504 1770 95808512 14.35 14.35 13.90 13.95 0.25 -1.76% 13.95 23 14.00 18 0.00
2013-01-28 2609 8495257 1839 117793297 13.95 14.00 13.80 13.85 0.10 -0.72% 13.80 765 13.85 160 0.00
2013-01-29 2609 6082137 1744 85309339 14.00 14.15 13.95 14.00 0.15 1.08% 14.00 40 14.05 427 0.00
2013-01-30 2609 5783603 2092 82058581 14.10 14.25 14.10 14.20 0.20 1.43% 14.20 231 14.25 212 0.00
2013-01-31 2609 3806929 1052 54153132 14.20 14.35 14.10 14.25 0.05 0.35% 14.20 100 14.25 112 0.00
2013-02-01 2609 5260202 1437 74271228 14.20 14.25 14.00 14.00 0.25 -1.75% 14.00 466 14.05 5 0.00
2013-02-04 2609 4291139 1514 60217870 14.00 14.15 13.95 14.00 0.00 0% 13.95 522 14.00 1 0.00
2013-02-05 2609 7058947 1838 97701204 13.90 13.95 13.80 13.85 0.15 -1.07% 13.85 263 13.90 134 0.00
2013-02-06 2609 10325128 2505 145193304 14.00 14.20 13.90 13.90 0.05 0.36% 13.90 705 13.95 5 0.00
2013-02-18 2609 4643319 1505 64914555 14.05 14.10 13.90 13.90 0.00 0% 13.90 210 13.95 14 0.00
2013-02-19 2609 9739291 1862 135160044 14.00 14.05 13.65 13.65 0.25 -1.8% 13.65 262 13.70 176 0.00
2013-02-20 2609 19230079 4732 276461408 13.90 14.60 13.90 14.60 0.95 6.96% 14.60 16206 0.00 0 0.00
2013-02-21 2609 23229205 5127 337372089 14.60 14.75 14.30 14.45 0.15 -1.03% 14.45 517 14.50 18 0.00
2013-02-22 2609 7393239 1904 105808229 14.45 14.45 14.15 14.30 0.15 -1.04% 14.30 374 14.35 7 0.00
2013-02-23 2609 15380512 3566 227560546 14.45 14.95 14.40 14.90 0.60 4.2% 14.85 107 14.90 290 0.00
2013-02-25 2609 5839960 1835 86155851 14.90 14.90 14.60 14.60 0.30 -2.01% 14.60 165 14.65 49 0.00
2013-02-26 2609 4979184 1573 71446356 14.40 14.45 14.25 14.25 0.35 -2.4% 14.25 309 14.30 7 0.00
2013-02-27 2609 8343774 2234 118108636 14.35 14.45 14.00 14.05 0.20 -1.4% 14.05 106 14.10 165 0.00
2013-03-01 2609 6947279 2008 99822473 14.10 14.50 14.10 14.40 0.35 2.49% 14.35 88 14.40 87 0.00
2013-03-04 2609 6486731 2295 92970769 14.50 14.55 14.15 14.15 0.25 -1.74% 14.15 55 14.20 402 0.00
2013-03-05 2609 3649327 1498 51858814 14.20 14.30 14.15 14.20 0.05 0.35% 14.20 233 14.25 54 0.00
2013-03-06 2609 5044215 1233 72333159 14.40 14.45 14.20 14.40 0.20 1.41% 14.35 10 14.40 108 0.00
2013-03-07 2609 4403008 1053 63384203 14.25 14.50 14.25 14.35 0.05 -0.35% 14.35 86 14.40 276 0.00
2013-03-08 2609 20823296 4485 308330742 14.45 15.10 14.40 14.85 0.50 3.48% 14.80 220 14.85 217 0.00
2013-03-11 2609 20486928 4279 309718570 15.00 15.30 14.90 15.10 0.25 1.68% 15.10 413 15.15 68 0.00
2013-03-12 2609 12525869 2867 185698763 15.10 15.20 14.55 14.65 0.45 -2.98% 14.65 67 14.70 69 0.00
2013-03-13 2609 5670905 1357 83411692 14.70 14.80 14.55 14.80 0.15 1.02% 14.75 24 14.80 414 0.00
2013-03-14 2609 5678152 1448 82810546 14.80 14.80 14.45 14.55 0.25 -1.69% 14.55 30 14.60 85 0.00
2013-03-15 2609 8022861 1959 115597415 14.60 14.65 14.20 14.20 0.35 -2.41% 14.20 1562 14.25 1 0.00
2013-03-18 2609 6934876 1980 97601714 14.20 14.20 14.00 14.10 0.10 -0.7% 14.10 562 14.15 649 0.00
2013-03-19 2609 3687337 1429 52063767 14.10 14.20 14.05 14.10 0.00 0% 14.10 220 14.15 168 0.00
2013-03-20 2609 11009772 3902 153028663 14.10 14.10 13.75 13.90 0.20 -1.42% 13.90 56 13.95 192 0.00
2013-03-21 2609 4463926 2418 62460308 13.90 14.10 13.90 13.90 0.00 0% 13.90 588 13.95 84 0.00
2013-03-22 2609 4417895 1167 61162888 13.85 13.95 13.80 13.80 0.10 -0.72% 13.80 466 13.85 5 0.00
2013-03-25 2609 4368637 1162 61391768 13.95 14.15 13.90 14.10 0.30 2.17% 14.10 26 14.15 199 0.00
2013-03-26 2609 2759806 834 38745234 14.10 14.15 13.95 14.00 0.10 -0.71% 14.00 171 14.05 90 0.00
2013-03-27 2609 4823370 2295 67164446 14.00 14.05 13.80 13.90 0.10 -0.71% 13.90 17 13.95 225 0.00
2013-03-28 2609 5108439 1474 70222451 13.90 13.90 13.65 13.65 0.25 -1.8% 13.65 415 13.70 36 682.50
2013-03-29 2609 4604712 1922 63431974 13.65 13.85 13.65 13.85 0.20 1.47% 13.80 95 13.85 3 692.50
2013-04-01 2609 3142463 1859 43730676 13.85 14.00 13.80 14.00 0.15 1.08% 13.95 59 14.00 117 700.00
2013-04-02 2609 4289885 1497 60468982 14.00 14.15 14.00 14.05 0.05 0.36% 14.00 736 14.05 25 702.50
2013-04-03 2609 2882447 739 40499758 14.05 14.15 14.00 14.10 0.05 0.36% 14.10 92 14.15 284 705.00
2013-04-08 2609 8382410 2230 112564530 13.50 13.85 13.30 13.30 0.80 -5.67% 13.30 666 13.35 8 665.00
2013-04-09 2609 5647315 1513 74903214 13.30 13.45 13.10 13.25 0.05 -0.38% 13.25 25 13.30 138 662.50
2013-04-10 2609 2833197 1166 37536153 13.25 13.30 13.20 13.20 0.05 -0.38% 13.20 183 13.25 92 660.00
2013-04-11 2609 4965428 1352 66427997 13.30 13.55 13.20 13.45 0.25 1.89% 13.40 62 13.45 164 672.50
2013-04-12 2609 7004663 1670 95053449 13.60 13.70 13.45 13.45 0.00 0% 13.45 115 13.50 34 672.50
2013-04-15 2609 6267782 1758 82511333 13.40 13.45 13.00 13.10 0.35 -2.6% 13.05 233 13.10 50 655.00
2013-04-16 2609 9090193 2345 119546221 12.95 13.35 12.95 13.25 0.15 1.15% 13.25 64 13.30 97 662.50
2013-04-17 2609 5423447 1440 71513589 13.30 13.30 13.10 13.15 0.10 -0.75% 13.10 322 13.20 67 657.50
2013-04-18 2609 9595552 2619 123312326 13.00 13.00 12.55 13.00 0.15 -1.14% 12.95 389 13.00 107 650.00
2013-04-19 2609 8233344 1855 109454930 13.00 13.45 13.00 13.40 0.40 3.08% 13.35 201 13.40 91 670.00
2013-04-22 2609 6064793 1479 80931906 13.40 13.50 13.20 13.20 0.20 -1.49% 13.20 535 13.25 7 660.00
2013-04-23 2609 3919526 1439 51686024 13.20 13.30 13.10 13.10 0.10 -0.76% 13.10 636 13.15 10 655.00
2013-04-24 2609 5137988 1280 67853126 13.20 13.30 13.15 13.30 0.20 1.53% 13.25 103 13.30 298 665.00
2013-04-25 2609 3630220 1136 48005008 13.30 13.30 13.10 13.30 0.00 0% 13.30 181 13.35 204 665.00
2013-04-26 2609 4659197 1257 62456299 13.30 13.50 13.30 13.35 0.05 0.38% 13.30 484 13.35 41 667.50
2013-04-29 2609 3933796 1199 51831121 13.35 13.40 13.10 13.15 0.20 -1.5% 13.15 142 13.20 36 657.50
2013-04-30 2609 5090850 1903 67488353 13.30 13.40 13.15 13.25 0.10 0.76% 13.25 197 13.30 195 662.50
2013-05-02 2609 9026772 2554 117403986 13.20 13.25 12.90 13.00 0.25 -1.89% 12.95 411 13.00 112 650.00
2013-05-03 2609 3644663 1106 47377670 13.00 13.10 12.90 12.95 0.05 -0.38% 12.95 288 13.00 169 647.50
2013-05-06 2609 5715805 2658 73834871 13.05 13.10 12.80 12.85 0.10 -0.77% 12.85 115 12.90 244 642.50
2013-05-07 2609 3545407 1027 46077485 12.85 13.10 12.85 12.95 0.10 0.78% 12.95 205 13.00 86 647.50
2013-05-08 2609 6192968 1757 81631449 12.95 13.30 12.95 13.25 0.30 2.32% 13.25 17 13.30 750 662.50
2013-05-09 2609 3593455 858 47536311 13.30 13.30 13.15 13.25 0.00 0% 13.25 270 13.30 579 662.50
2013-05-10 2609 4752461 1126 62726192 13.25 13.30 13.10 13.25 0.00 0% 13.20 180 13.25 288 662.50
2013-05-13 2609 3440027 2074 44839077 13.25 13.25 12.95 12.95 0.30 -2.26% 12.95 537 13.00 150 647.50
2013-05-14 2609 2422749 728 31580087 13.05 13.10 12.95 13.10 0.15 1.16% 13.05 192 13.10 288 655.00
2013-05-15 2609 3405314 932 44418732 13.10 13.20 12.95 13.10 0.00 0% 13.05 56 13.10 86 655.00
2013-05-16 2609 6315879 1760 81958672 13.10 13.10 12.90 13.00 0.10 -0.76% 12.95 135 13.00 494 13.27
2013-05-17 2609 3508441 2916 45387195 12.90 13.00 12.90 12.90 0.10 -0.77% 12.90 651 12.95 71 13.16
2013-05-20 2609 2500321 1855 32233102 12.90 12.95 12.85 12.95 0.05 0.39% 12.90 74 12.95 413 13.21
2013-05-21 2609 3161867 854 41038103 13.00 13.05 12.90 13.05 0.10 0.77% 13.00 292 13.05 340 13.32
2013-05-22 2609 14814920 3449 196618060 13.05 13.45 12.95 13.40 0.35 2.68% 13.40 135 13.45 451 13.67
2013-05-23 2609 6433030 1835 84709218 13.35 13.40 13.00 13.00 0.40 -2.99% 13.00 343 13.05 72 13.27
2013-05-24 2609 5665319 1558 74368217 13.00 13.30 12.95 13.00 0.00 0% 13.00 228 13.05 10 13.27
2013-05-27 2609 6184245 2689 80055788 13.00 13.10 12.90 12.95 0.05 -0.38% 12.90 641 12.95 31 13.21
2013-05-28 2609 4314248 2416 55561067 12.95 13.00 12.80 12.85 0.10 -0.77% 12.85 29 12.90 149 13.11
2013-05-29 2609 3701618 3002 47773773 12.85 12.95 12.85 12.90 0.05 0.39% 12.90 19 12.95 473 13.16
2013-05-30 2609 8821430 2593 112188817 12.90 12.90 12.60 12.65 0.25 -1.94% 12.65 851 12.70 31 12.91
2013-05-31 2609 4556006 1311 58108408 12.80 12.80 12.70 12.80 0.15 1.19% 12.75 6 12.80 143 13.06
2013-06-03 2609 5829698 1909 73811767 12.70 12.75 12.60 12.70 0.10 -0.78% 12.65 30 12.70 226 12.96
2013-06-04 2609 6509900 1941 81394203 12.70 12.70 12.40 12.40 0.30 -2.36% 12.40 897 12.45 184 12.65
2013-06-05 2609 4061534 1197 50153747 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 638 12.35 33 12.55
2013-06-06 2609 6068271 1727 73588549 12.30 12.30 12.05 12.05 0.25 -2.03% 12.05 585 12.10 93 12.30
2013-06-07 2609 6382710 1564 77925391 12.05 12.40 12.05 12.25 0.20 1.66% 12.25 165 12.30 23 12.50
2013-06-10 2609 3264823 963 40302068 12.25 12.45 12.25 12.30 0.05 0.41% 12.30 757 12.35 36 12.55
2013-06-11 2609 4487248 1063 55297251 12.40 12.45 12.20 12.20 0.10 -0.81% 12.20 415 12.25 4 12.45
2013-06-13 2609 9164719 2191 113462948 12.45 12.55 12.25 12.30 0.10 0.82% 12.30 150 12.35 35 12.55
2013-06-14 2609 6473239 1509 79026412 12.40 12.40 12.05 12.05 0.25 -2.03% 12.05 641 12.10 89 12.30
2013-06-17 2609 2333882 737 28368795 12.05 12.25 12.05 12.20 0.15 1.24% 12.15 318 12.20 109 12.45
2013-06-18 2609 3860047 1460 47437764 12.30 12.45 12.10 12.40 0.20 1.64% 12.35 196 12.40 31 12.65
2013-06-19 2609 11256438 2330 141810529 12.50 12.70 12.45 12.70 0.30 2.42% 12.65 392 12.70 166 12.96
2013-06-20 2609 5240882 1528 65721818 12.60 12.65 12.45 12.55 0.15 -1.18% 12.55 193 12.60 604 12.81
2013-06-21 2609 5958731 1182 73709983 12.40 12.50 12.25 12.40 0.15 -1.2% 12.40 240 12.45 57 12.65
2013-06-24 2609 3058686 1006 37771631 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 473 12.40 16 12.55
2013-06-25 2609 3601374 810 44060484 12.30 12.35 12.15 12.15 0.15 -1.22% 12.15 181 12.20 84 12.40
2013-06-26 2609 4172456 1491 51409500 12.30 12.40 12.25 12.40 0.25 2.06% 12.35 155 12.40 149 12.65
2013-06-27 2609 3954901 1527 48995372 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 67 12.35 56 12.55
2013-06-28 2609 4416481 1247 54631729 12.35 12.45 12.30 12.45 0.15 1.22% 12.35 21 12.45 73 12.70
2013-07-01 2609 3604829 882 44699379 12.50 12.50 12.35 12.40 0.05 -0.4% 12.40 43 12.45 192 12.65
2013-07-02 2609 3514997 917 43598852 12.45 12.50 12.30 12.30 0.10 -0.81% 12.30 138 12.35 4 12.55
2013-07-03 2609 2739590 771 33629007 12.35 12.40 12.20 12.25 0.05 -0.41% 12.25 56 12.30 250 12.50
2013-07-04 2609 3049829 912 37247319 12.30 12.30 12.15 12.20 0.05 -0.41% 12.20 27 12.25 161 12.45
2013-07-05 2609 4910475 1753 60659080 12.30 12.50 12.25 12.25 0.05 0.41% 12.25 77 12.30 66 12.50
2013-07-08 2609 4246951 1499 51565003 12.25 12.35 12.05 12.05 0.20 -1.63% 12.05 928 12.10 5 12.30
2013-07-09 2609 1571829 642 19111165 12.10 12.25 12.10 12.20 0.15 1.24% 12.20 22 12.25 181 12.45
2013-07-10 2609 2142295 718 26115940 12.20 12.30 12.10 12.10 0.10 -0.82% 12.10 667 12.15 14 12.35
2013-07-11 2609 10836596 2356 135016291 12.30 12.60 12.20 12.60 0.50 4.13% 12.55 16 12.60 1053 12.86
2013-07-12 2609 3632000 1026 45506100 12.60 12.60 12.45 12.60 0.00 0% 12.55 1 12.60 753 12.86
2013-07-15 2609 2844574 843 35875290 12.55 12.70 12.55 12.65 0.05 0.4% 12.60 11 12.65 313 12.91
2013-07-16 2609 8417561 2107 107603216 12.65 12.90 12.60 12.90 0.25 1.98% 12.85 68 12.90 179 13.16
2013-07-17 2609 14358729 3961 187041844 12.95 13.15 12.85 12.95 0.05 0.39% 12.90 445 12.95 68 13.21
2013-07-18 2609 6831518 2576 87915647 13.05 13.05 12.75 12.85 0.10 -0.77% 12.80 67 12.85 23 13.11
2013-07-19 2609 4966457 1222 63709993 12.90 13.00 12.70 12.70 0.15 -1.17% 12.70 931 12.75 4 12.96
2013-07-22 2609 1918708 735 24563844 12.75 12.90 12.75 12.75 0.05 0.39% 12.75 45 12.80 30 13.01
2013-07-23 2609 4130099 1160 53149400 12.85 12.95 12.75 12.85 0.10 0.78% 12.80 259 12.85 8 13.11
2013-07-24 2609 3246201 855 41738702 12.75 12.95 12.75 12.85 0.00 0% 12.80 345 12.85 279 13.11
2013-07-25 2609 2582832 698 33013713 12.85 12.85 12.70 12.70 0.15 -1.17% 12.70 818 12.75 6 12.96
2013-07-26 2609 2296983 619 29228474 12.80 12.85 12.65 12.70 0.00 0% 12.65 247 12.70 21 12.96
2013-07-29 2609 4396075 1097 55146967 12.70 12.70 12.40 12.45 0.25 -1.97% 12.45 38 12.50 99 12.70
2013-07-30 2609 2669686 838 33387725 12.45 12.60 12.45 12.45 0.00 0% 12.45 85 12.50 17 12.70
2013-07-31 2609 7225938 1878 92466700 12.60 12.90 12.60 12.75 0.30 2.41% 12.75 27 12.80 18 13.01
2013-08-01 2609 3582162 995 45954453 12.90 12.90 12.70 12.80 0.05 0.39% 12.80 114 12.85 201 13.06
2013-08-02 2609 5350109 1188 69047033 12.90 12.95 12.85 12.85 0.05 0.39% 12.85 419 12.90 151 13.11
2013-08-05 2609 9525353 2137 124932789 12.90 13.20 12.85 13.10 0.25 1.95% 13.10 90 13.15 303 13.37
2013-08-06 2609 5151998 1558 66496111 13.10 13.10 12.80 12.80 0.30 -2.29% 12.80 1345 12.85 20 13.06
2013-08-07 2609 4642537 1251 59595450 12.80 13.00 12.65 12.80 0.00 0% 12.80 155 12.85 75 13.06
2013-08-08 2609 2500614 972 32096817 12.80 12.90 12.80 12.80 0.00 0% 12.80 358 12.85 107 13.06
2013-08-09 2609 4775245 1302 61416390 12.85 13.00 12.75 12.90 0.10 0.78% 12.85 270 12.90 10 13.16
2013-08-12 2609 2449489 605 31509679 12.85 13.00 12.80 12.80 0.10 -0.78% 12.80 611 12.85 53 13.06
2013-08-13 2609 2802419 625 35842828 12.80 12.85 12.75 12.75 0.05 -0.39% 12.75 610 12.80 211 13.01
2013-08-14 2609 3825191 841 48992465 12.75 12.95 12.75 12.80 0.05 0.39% 12.80 134 12.85 182 13.06
2013-08-15 2609 5413484 1248 69564886 12.80 13.00 12.70 12.80 0.00 0% 12.80 709 12.85 9 13.06
2013-08-16 2609 5156771 1224 66641054 12.70 13.05 12.70 12.90 0.10 0.78% 12.90 380 12.95 84 0.00
2013-08-19 2609 23471537 4831 314765769 12.90 13.70 12.90 13.40 0.50 3.88% 13.40 327 13.45 40 0.00
2013-08-20 2609 19690212 3916 267744264 13.50 13.75 13.45 13.45 0.05 0.37% 13.45 208 13.50 102 0.00
2013-08-22 2609 12110179 3164 164129384 13.45 13.70 13.25 13.50 0.05 0.37% 13.50 133 13.55 139 0.00
2013-08-23 2609 7741689 1623 105235401 13.60 13.70 13.50 13.65 0.15 1.11% 13.60 120 13.65 848 0.00
2013-08-26 2609 9873533 1706 134095802 13.75 13.80 13.40 13.40 0.25 -1.83% 13.40 184 13.45 4 0.00
2013-08-27 2609 10277506 1904 135703778 13.40 13.45 13.00 13.05 0.35 -2.61% 13.05 11 13.10 113 0.00
2013-08-28 2609 7077634 1351 91977617 13.00 13.15 12.90 13.00 0.05 -0.38% 12.95 739 13.00 1225 0.00
2013-08-29 2609 7613462 1169 99665106 13.00 13.20 13.00 13.10 0.10 0.77% 13.05 651 13.10 36 0.00
2013-08-30 2609 8695155 1520 113330215 13.15 13.15 12.95 13.10 0.00 0% 13.05 61 13.10 94 0.00
2013-09-02 2609 6372224 1009 83236884 13.10 13.15 13.00 13.05 0.05 -0.38% 13.00 1308 13.05 46 0.00
2013-09-03 2609 4304726 1068 56308738 13.05 13.15 13.00 13.10 0.05 0.38% 13.05 241 13.10 56 0.00
2013-09-04 2609 5405323 1132 70506399 13.10 13.20 12.95 13.00 0.10 -0.76% 13.00 321 13.05 76 0.00
2013-09-05 2609 21104922 3946 284290430 13.10 13.60 13.10 13.50 0.50 3.85% 13.50 264 13.55 201 0.00
2013-09-06 2609 21103156 3662 287280886 13.55 13.75 13.40 13.70 0.20 1.48% 13.65 166 13.70 48 0.00
2013-09-09 2609 20647682 3781 285017342 13.70 13.95 13.50 13.80 0.10 0.73% 13.80 163 13.85 427 0.00
2013-09-10 2609 38495125 7262 546850372 14.00 14.55 13.85 14.00 0.20 1.45% 14.00 60 14.05 389 0.00
2013-09-11 2609 13329026 3034 187113044 14.10 14.15 13.90 14.15 0.15 1.07% 14.10 231 14.15 117 0.00
2013-09-12 2609 10020477 4211 141389584 14.15 14.35 13.90 13.95 0.20 -1.41% 13.95 237 14.00 46 0.00
2013-09-13 2609 12045826 2829 166433516 14.05 14.10 13.65 13.65 0.30 -2.15% 13.60 530 13.65 38 0.00
2013-09-14 2609 6929636 1390 95068555 13.70 13.80 13.60 13.60 0.05 -0.37% 13.60 298 13.65 3 0.00
2013-09-16 2609 10181381 2821 139784734 13.80 13.95 13.60 13.65 0.05 0.37% 13.65 18 13.70 402 0.00
2013-09-17 2609 4915802 1190 67276035 13.65 13.80 13.60 13.65 0.00 0% 13.65 167 13.70 265 0.00
2013-09-18 2609 8377782 2179 115464446 13.70 13.90 13.70 13.70 0.05 0.37% 13.70 482 13.75 40 0.00
2013-09-23 2609 8107734 1875 111456259 13.75 13.90 13.65 13.70 0.00 0% 13.70 18 13.75 103 0.00
2013-09-24 2609 5875027 1957 80631405 13.80 13.85 13.65 13.70 0.00 0% 13.65 230 13.70 25 0.00
2013-09-25 2609 11234745 2219 156036474 13.85 14.00 13.80 13.85 0.15 1.09% 13.80 1727 13.85 57 0.00
2013-09-26 2609 4230504 1344 58195191 14.00 14.00 13.65 13.65 0.20 -1.44% 13.65 119 13.70 56 0.00
2013-09-27 2609 5621615 1257 77392908 13.65 13.85 13.65 13.75 0.10 0.73% 13.75 524 13.80 40 0.00
2013-09-30 2609 6092312 1332 82740509 13.70 13.70 13.50 13.55 0.20 -1.45% 13.55 1202 13.60 21 0.00
2013-10-01 2609 5774631 1084 79069463 13.60 13.80 13.55 13.70 0.15 1.11% 13.70 295 13.75 659 0.00
2013-10-02 2609 4491337 1129 61377865 13.70 13.75 13.60 13.70 0.00 0% 13.70 44 13.75 332 0.00
2013-10-03 2609 7116774 1923 98630003 13.75 13.95 13.75 13.85 0.15 1.09% 13.85 34 13.90 539 0.00
2013-10-04 2609 6912451 1481 96012057 13.85 14.00 13.75 13.80 0.05 -0.36% 13.80 40 13.85 113 0.00
2013-10-07 2609 9396852 2973 130992990 13.85 14.05 13.75 13.90 0.10 0.72% 13.90 75 13.95 135 0.00
2013-10-08 2609 6148070 2167 85059157 13.90 13.95 13.75 13.85 0.05 -0.36% 13.80 91 13.85 10 0.00
2013-10-09 2609 6995418 1654 95389383 13.75 13.80 13.55 13.55 0.30 -2.17% 13.55 533 13.60 86 0.00
2013-10-11 2609 9369679 1988 125441045 13.65 13.65 13.25 13.25 0.30 -2.21% 13.25 561 13.30 47 0.00
2013-10-14 2609 9411165 2391 122791063 13.25 13.25 12.90 12.95 0.30 -2.26% 12.95 269 13.00 373 0.00
2013-10-15 2609 4129577 978 54111560 13.00 13.20 13.00 13.15 0.20 1.54% 13.10 173 13.15 172 0.00
2013-10-16 2609 2986926 749 39084863 13.15 13.15 13.05 13.10 0.05 -0.38% 13.05 227 13.10 23 0.00
2013-10-17 2609 2284389 836 30054457 13.20 13.25 13.10 13.10 0.00 0% 13.10 685 13.15 21 0.00
2013-10-18 2609 6399358 1394 83568053 13.10 13.20 13.00 13.10 0.00 0% 13.10 59 13.15 216 0.00
2013-10-21 2609 5460459 2140 70856677 13.00 13.10 12.90 12.95 0.15 -1.15% 12.90 1092 12.95 258 0.00
2013-10-22 2609 3006829 1244 39225065 13.00 13.10 13.00 13.00 0.05 0.39% 13.00 363 13.05 51 0.00
2013-10-23 2609 2177442 737 28471946 13.05 13.15 13.00 13.05 0.05 0.38% 13.05 118 13.10 100 0.00
2013-10-24 2609 3574932 2232 46355555 13.05 13.10 12.90 12.95 0.10 -0.77% 12.95 409 13.00 138 0.00
2013-10-25 2609 3292469 2170 42565263 12.95 13.00 12.90 12.95 0.00 0% 12.90 426 12.95 36 0.00
2013-10-28 2609 4799376 1251 63171806 13.05 13.25 13.00 13.15 0.20 1.54% 13.15 242 13.20 42 0.00
2013-10-29 2609 3137655 1183 41001015 13.15 13.20 12.95 13.10 0.05 -0.38% 13.05 6 13.10 664 0.00
2013-10-30 2609 2401810 1146 31341330 13.10 13.15 13.00 13.10 0.00 0% 13.05 6 13.10 121 0.00
2013-10-31 2609 3158971 1255 41106878 13.05 13.05 12.95 13.05 0.05 -0.38% 13.00 218 13.05 329 0.00
2013-11-01 2609 2223514 1215 28862230 13.10 13.10 12.90 13.00 0.05 -0.38% 12.95 225 13.00 203 0.00
2013-11-04 2609 2594564 916 33824080 13.00 13.10 13.00 13.05 0.05 0.38% 13.05 10 13.10 451 0.00
2013-11-05 2609 6630400 1266 86243855 13.15 13.25 12.85 12.90 0.15 -1.15% 12.90 382 12.95 128 0.00
2013-11-06 2609 6310506 973 81745383 13.05 13.10 12.85 12.85 0.05 -0.39% 12.80 2284 12.85 4 0.00
2013-11-07 2609 5029296 1241 64181345 12.90 12.95 12.60 12.75 0.10 -0.78% 12.75 108 12.80 222 0.00
2013-11-08 2609 8410177 1925 104915088 12.75 12.75 12.35 12.40 0.35 -2.75% 12.40 188 12.45 99 0.00
2013-11-11 2609 2858661 866 35441198 12.50 12.50 12.30 12.35 0.05 -0.4% 12.35 280 12.40 111 0.00
2013-11-12 2609 3055613 1177 37836425 12.40 12.45 12.30 12.35 0.00 0% 12.35 9 12.40 21 0.00
2013-11-13 2609 1934630 723 23820206 12.35 12.40 12.25 12.25 0.10 -0.81% 12.25 256 12.30 46 0.00
2013-11-14 2609 1830428 697 22569897 12.35 12.40 12.30 12.35 0.10 0.82% 12.30 191 12.35 66 0.00
2013-11-15 2609 2406093 866 30103890 12.45 12.65 12.35 12.50 0.15 1.21% 12.50 93 12.55 132 0.00
2013-11-18 2609 1889355 657 23471289 12.55 12.55 12.35 12.40 0.10 -0.8% 12.40 73 12.45 372 0.00
2013-11-19 2609 2490338 671 30875514 12.50 12.50 12.35 12.40 0.00 0% 12.40 36 12.45 29 0.00
2013-11-20 2609 1689852 817 21022611 12.45 12.50 12.40 12.40 0.00 0% 12.40 96 12.45 63 0.00
2013-11-21 2609 4474205 1124 55493564 12.45 12.50 12.35 12.35 0.05 -0.4% 12.35 138 12.40 12 0.00
2013-11-22 2609 4464742 1257 56239442 12.45 12.65 12.45 12.50 0.15 1.21% 12.50 684 12.55 38 0.00
2013-11-25 2609 6814639 2598 87825990 12.70 13.00 12.65 12.90 0.40 3.2% 12.90 15 12.95 580 0.00
2013-11-26 2609 6666618 1703 86082469 13.00 13.05 12.75 12.95 0.05 0.39% 12.90 104 12.95 217 0.00
2013-11-27 2609 7221341 1339 93454338 13.00 13.00 12.85 12.95 0.00 0% 12.95 125 13.00 356 0.00
2013-11-28 2609 4687560 1379 61189206 13.00 13.15 12.95 12.95 0.00 0% 12.95 236 13.00 53 0.00
2013-11-29 2609 2869153 890 37390111 13.00 13.10 12.95 13.00 0.05 0.39% 13.00 17 13.05 152 0.00
2013-12-02 2609 3272783 1950 42525788 13.05 13.15 12.90 13.00 0.00 0% 12.95 74 13.00 834 0.00
2013-12-03 2609 3809905 806 48929272 12.90 13.00 12.75 12.80 0.20 -1.54% 12.80 200 12.85 23 0.00
2013-12-04 2609 2490492 1728 31882088 12.75 12.90 12.70 12.90 0.10 0.78% 12.85 50 12.90 43 0.00
2013-12-05 2609 1557851 509 20007388 12.90 12.90 12.80 12.80 0.10 -0.78% 12.80 26 12.85 39 0.00
2013-12-06 2609 2704224 824 34609219 12.80 13.00 12.70 12.70 0.10 -0.78% 12.70 728 12.75 10 0.00
2013-12-09 2609 3045503 1008 39166418 12.90 12.95 12.75 12.80 0.10 0.79% 12.75 970 12.80 12 0.00
2013-12-10 2609 2171495 807 27885019 12.80 12.95 12.80 12.85 0.05 0.39% 12.80 177 12.85 7 0.00
2013-12-11 2609 2521078 873 32327785 12.90 12.95 12.75 12.80 0.05 -0.39% 12.80 21 12.85 497 0.00
2013-12-12 2609 1895366 551 24173134 12.80 12.85 12.70 12.75 0.05 -0.39% 12.70 441 12.75 177 0.00
2013-12-13 2609 2067685 755 26479771 12.70 12.85 12.70 12.80 0.05 0.39% 12.80 58 12.85 30 0.00
2013-12-16 2609 4251611 954 54816263 12.80 13.00 12.75 13.00 0.20 1.56% 12.95 75 13.00 454 0.00
2013-12-17 2609 4269824 1984 55595816 13.05 13.10 12.95 12.95 0.05 -0.38% 12.95 10 13.00 134 0.00
2013-12-18 2609 2559444 1662 33157323 13.00 13.05 12.90 13.00 0.05 0.39% 12.95 10 13.00 756 0.00
2013-12-19 2609 2584039 756 33651293 13.10 13.10 12.95 13.05 0.05 0.38% 13.00 6 13.05 654 0.00
2013-12-20 2609 2484997 703 32388861 13.10 13.10 12.95 13.10 0.05 0.38% 13.05 31 13.10 1009 0.00
2013-12-23 2609 11685795 2566 155971422 13.10 13.50 13.10 13.25 0.15 1.15% 13.25 812 13.30 40 0.00
2013-12-24 2609 12196645 2259 164169551 13.40 13.55 13.35 13.50 0.25 1.89% 13.50 251 13.55 545 0.00
2013-12-25 2609 17071645 3677 235603771 13.60 13.90 13.55 13.85 0.35 2.59% 13.80 800 13.85 22 0.00
2013-12-26 2609 9907617 2532 137501771 13.90 13.95 13.80 13.85 0.00 0% 13.80 59 13.85 148 0.00
2013-12-27 2609 7979168 1786 110861001 13.85 13.95 13.85 13.90 0.05 0.36% 13.85 267 13.90 203 0.00
2013-12-30 2609 10015008 2147 140352334 13.95 14.05 13.95 14.05 0.15 1.08% 14.00 144 14.05 574 0.00
2013-12-31 2609 8036673 1593 112192233 14.05 14.10 13.85 13.95 0.10 -0.71% 13.90 64 13.95 9 0.00
2013-12-31 2609 8036673 1593 112192233 14.05 14.10 13.85 13.95 0.10 0% 13.90 64 13.95 9 0.00