谷崧(3607)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　59.70
0
0%		60.00
0.3
0.5%		59.20
-0.8
-1.33%		 　59.00
-0.2
-0.34%		58.60
-0.4
-0.68%		59.20
0.6
1.02%		60.70
1.5
2.53%		60.10
-0.6
-0.99%		 　60.10
0
0%		59.60
-0.5
-0.83%		59.10
-0.5
-0.84%		59.00
-0.1
-0.17%		59.80
0.8
1.36%		 　62.70
2.9
4.85%		62.00
-0.7
-1.12%		61.90
-0.1
-0.16%		61.90
0
0%		61.00
-0.9
-1.45%		 　62.60
1.6
2.62%		63.50
0.9
1.44%		63.50
0
0%		62.60
-0.9
-1.42%		60.78
2 月63.60
1
1.6%		 　65.10
1.5
2.36%		65.70
0.6
0.92%		66.90
1.2
1.83%		 　　　　　　　　　　69.90
3
4.48%		69.90
0
0%		69.90
0
0%		70.00
0.1
0.14%		69.00
-1
-1.43%		69.00
0
0%		 69.30
0.3
0.43%		69.10
-0.2
-0.29%		69.10
0
0%		 68.52
3 月69.90
0.8
1.16%		 　69.50
-0.4
-0.57%		69.00
-0.5
-0.72%		68.60
-0.4
-0.58%		70.80
2.2
3.21%		70.00
-0.8
-1.13%		 　69.80
-0.2
-0.29%		66.00
-3.8
-5.44%		65.20
-0.8
-1.21%		65.20
0
0%		64.80
-0.4
-0.61%		 　60.30
-4.5
-6.94%		63.10
2.8
4.64%		63.00
-0.1
-0.16%		64.10
1.1
1.75%		64.10
0
0%		 　64.20
0.1
0.16%		64.20
0
0%		64.10
-0.1
-0.16%		64.30
0.2
0.31%		63.60
-0.7
-1.09%		 65.64
4 月62.40
-1.2
-1.89%		62.60
0.2
0.32%		64.80
2.2
3.51%		 　　　61.20
-3.6
-5.56%		61.00
-0.2
-0.33%		61.70
0.7
1.15%		62.30
0.6
0.97%		61.10
-1.2
-1.93%		 　60.30
-0.8
-1.31%		60.40
0.1
0.17%		60.70
0.3
0.5%		60.80
0.1
0.16%		60.30
-0.5
-0.82%		 　60.00
-0.3
-0.5%		59.30
-0.7
-1.17%		59.80
0.5
0.84%		59.00
-0.8
-1.34%		57.80
-1.2
-2.03%		 　57.00
-0.8
-1.38%		57.50
0.5
0.88%		 60.26
5 月　58.00
0.5
0.87%		57.30
-0.7
-1.21%		 　57.90
0.6
1.05%		57.60
-0.3
-0.52%		57.50
-0.1
-0.17%		58.40
0.9
1.57%		58.40
0
0%		 　56.90
-1.5
-2.57%		57.00
0.1
0.18%		57.30
0.3
0.53%		57.80
0.5
0.87%		57.70
-0.1
-0.17%		 　59.60
1.9
3.29%		60.00
0.4
0.67%		59.50
-0.5
-0.83%		59.50
0
0%		58.90
-0.6
-1.01%		 　60.10
1.2
2.04%		59.90
-0.2
-0.33%		64.00
4.1
6.84%		64.70
0.7
1.09%		66.30
1.6
2.47%		59.18
6 月 　66.00
-0.3
-0.45%		65.80
-0.2
-0.3%		65.00
-0.8
-1.22%		63.50
-1.5
-2.31%		62.10
-1.4
-2.2%		 　62.70
0.6
0.97%		63.00
0.3
0.48%		 62.90
-0.1
-0.16%		62.70
-0.2
-0.32%		 　64.70
2
3.19%		64.80
0.1
0.15%		64.40
-0.4
-0.62%		64.80
0.4
0.62%		63.90
-0.9
-1.39%		 　63.80
-0.1
-0.16%		64.30
0.5
0.78%		66.80
2.5
3.89%		67.30
0.5
0.75%		66.30
-1
-1.49%		 64.66
7 月67.00
0.7
1.06%		66.80
-0.2
-0.3%		65.90
-0.9
-1.35%		64.70
-1.2
-1.82%		64.40
-0.3
-0.46%		 　64.30
-0.1
-0.16%		62.00
-2.3
-3.58%		61.70
-0.3
-0.48%		62.50
0.8
1.3%		61.60
-0.9
-1.44%		 　61.50
-0.1
-0.16%		61.60
0.1
0.16%		61.00
-0.6
-0.97%		61.00
0
0%		60.80
-0.2
-0.33%		 　56.30
-4.5
-7.4%		56.90
0.6
1.07%		57.40
0.5
0.88%		57.10
-0.3
-0.52%		57.20
0.1
0.18%		 　56.20
-1
-1.75%		56.50
0.3
0.53%		55.10
-1.4
-2.48%		60.66
8 月51.70
-3.4
-6.17%		51.20
-0.5
-0.97%		 　52.10
0.9
1.76%		51.50
-0.6
-1.15%		51.90
0.4
0.78%		52.00
0.1
0.19%		51.60
-0.4
-0.77%		 　50.00
-1.6
-3.1%		51.70
1.7
3.4%		52.70
1
1.93%		53.90
1.2
2.28%		54.00
0.1
0.19%		 　54.60
0.6
1.11%		54.00
-0.6
-1.1%		 56.90
2.9
5.37%		56.50
-0.4
-0.7%		 　57.70
1.2
2.12%		57.20
-0.5
-0.87%		57.40
0.2
0.35%		57.50
0.1
0.17%		57.70
0.2
0.35%		 54.28
9 月　60.50
2.8
4.85%		60.00
-0.5
-0.83%		60.00
0
0%		61.00
1
1.67%		60.90
-0.1
-0.16%		 　61.00
0.1
0.16%		58.00
-3
-4.92%		57.30
-0.7
-1.21%		55.70
-1.6
-2.79%		56.60
0.9
1.62%		57.00
0.4
0.71%		 57.40
0.4
0.7%		56.70
-0.7
-1.22%		55.60
-1.1
-1.94%		 　　　55.60
0
0%		55.70
0.1
0.18%		58.00
2.3
4.13%		57.00
-1
-1.72%		58.80
1.8
3.16%		 　58.30
-0.5
-0.85%		 58.08
10 月58.50
0.2
0.34%		59.00
0.5
0.85%		58.10
-0.9
-1.53%		58.70
0.6
1.03%		 　58.10
-0.6
-1.02%		57.50
-0.6
-1.03%		53.90
-3.6
-6.26%		 53.50
-0.4
-0.74%		 　52.80
-0.7
-1.31%		54.20
1.4
2.65%		53.30
-0.9
-1.66%		52.40
-0.9
-1.69%		52.60
0.2
0.38%		 　51.90
-0.7
-1.33%		52.10
0.2
0.39%		52.50
0.4
0.77%		52.70
0.2
0.38%		52.30
-0.4
-0.76%		 　52.00
-0.3
-0.57%		52.00
0
0%		52.00
0
0%		51.70
-0.3
-0.58%		54.08
11 月51.50
-0.2
-0.39%		 　51.50
0
0%		50.50
-1
-1.94%		50.20
-0.3
-0.59%		49.60
-0.6
-1.2%		48.40
-1.2
-2.42%		 　49.05
0.65
1.34%		48.30
-0.75
-1.53%		45.20
-3.1
-6.42%		44.05
-1.15
-2.54%		44.90
0.85
1.93%		 　44.40
-0.5
-1.11%		44.20
-0.2
-0.45%		44.20
0
0%		44.20
0
0%		44.80
0.6
1.36%		 　45.00
0.2
0.45%		45.70
0.7
1.56%		46.00
0.3
0.66%		48.50
2.5
5.43%		49.70
1.2
2.47%		 47.38
12 月　49.70
0
0%		49.00
-0.7
-1.41%		47.60
-1.4
-2.86%		47.60
0
0%		49.00
1.4
2.94%		 　49.60
0.6
1.22%		48.70
-0.9
-1.81%		45.70
-3
-6.16%		46.20
0.5
1.09%		45.90
-0.3
-0.65%		 　44.95
-0.95
-2.07%		44.90
-0.05
-0.11%		44.95
0.05
0.11%		48.05
3.1
6.9%		47.55
-0.5
-1.04%		 　48.00
0.45
0.95%		47.50
-0.5
-1.04%		47.00
-0.5
-1.05%		47.20
0.2
0.43%		46.90
-0.3
-0.64%		 　47.30
0.4
0.85%		47.00
-0.3
-0.63%		47.31

說明:最高漲幅:6.9%最低跌幅:-7.4% 最高價:70.80最低價:44.05平均價:58.19,灰色底表示週末,漲134天(122.2)元,跌148天(-129.15)元,平盤28天
7%=2,5%=8,4%=5,3%=12,2%=20,1%=56,0%=59,-0%=1,-1%=2,-2%=4,-3%=6,-4%=7,-5%=22,-6%=33,-7%=73,

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 3607 354274 249 21144538 59.90 60.10 59.10 59.70 0.60 0% 59.50 10 59.70 2 39.28
2013-01-03 3607 223180 132 13333400 60.00 60.30 59.50 60.00 0.30 0.5% 59.90 2 60.00 26 39.47
2013-01-04 3607 115080 84 6827936 60.00 60.00 59.00 59.20 0.80 -1.33% 59.20 21 59.60 5 39.21
2013-01-07 3607 134002 94 7898318 59.20 59.20 58.50 59.00 0.20 -0.34% 59.00 7 59.20 11 39.07
2013-01-08 3607 238003 165 13880175 59.00 59.00 58.00 58.60 0.40 -0.68% 58.30 3 58.60 13 38.81
2013-01-09 3607 187020 136 11076770 59.10 59.70 58.70 59.20 0.60 1.02% 59.20 3 59.40 4 39.21
2013-01-10 3607 575000 402 34759800 59.50 61.30 59.40 60.70 1.50 2.53% 60.70 3 60.80 19 40.20
2013-01-11 3607 195001 133 11801760 61.00 61.10 59.90 60.10 0.60 -0.99% 60.00 20 60.50 22 39.80
2013-01-14 3607 417000 160 25025400 60.10 60.30 59.50 60.10 0.00 0% 60.00 9 60.20 1 39.80
2013-01-15 3607 332020 134 19913892 60.10 60.50 59.60 59.60 0.50 -0.83% 59.60 1 59.80 1 39.47
2013-01-16 3607 228002 148 13505718 59.60 59.90 58.70 59.10 0.50 -0.84% 59.00 6 59.10 31 39.14
2013-01-17 3607 625001 297 37115959 59.20 60.50 57.90 59.00 0.10 -0.17% 59.00 11 59.10 10 39.07
2013-01-18 3607 152000 109 9057400 59.00 60.00 59.00 59.80 0.80 1.36% 59.80 24 59.90 3 39.60
2013-01-21 3607 1524537 800 94258108 60.70 63.40 59.10 62.70 2.90 4.85% 62.60 6 62.70 6 41.52
2013-01-22 3607 1206458 715 75966066 62.50 63.90 62.00 62.00 0.70 -1.12% 61.90 13 62.00 10 41.06
2013-01-23 3607 342000 190 21007500 62.00 62.00 61.00 61.90 0.10 -0.16% 61.60 12 62.00 46 40.99
2013-01-24 3607 272020 151 16889940 61.80 62.80 61.10 61.90 0.00 0% 61.90 17 62.00 13 40.99
2013-01-25 3607 433010 243 26534812 61.60 61.80 61.00 61.00 0.90 -1.45% 61.00 35 61.20 10 40.40
2013-01-28 3607 549000 324 34063200 60.60 62.70 60.60 62.60 1.60 2.62% 62.50 21 62.60 19 41.46
2013-01-29 3607 1214452 741 77047401 63.20 63.90 62.70 63.50 0.90 1.44% 63.40 26 63.50 63 42.05
2013-01-30 3607 691000 334 43819900 63.50 63.60 62.90 63.50 0.00 0% 63.40 1 63.60 15 42.05
2013-01-31 3607 320050 174 20114560 62.50 63.50 62.50 62.60 0.90 -1.42% 62.60 1 62.80 3 41.46
2013-02-01 3607 482604 249 30373433 62.60 63.60 62.50 63.60 1.00 1.6% 63.50 30 63.60 24 42.12
2013-02-04 3607 1775398 946 115461148 64.70 65.50 64.40 65.10 1.50 2.36% 65.00 38 65.10 10 43.11
2013-02-05 3607 1622016 905 106717156 65.00 66.30 64.70 65.70 0.60 0.92% 65.70 4 65.80 17 43.51
2013-02-06 3607 2230503 1418 150696051 66.60 68.80 66.60 66.90 1.20 1.83% 66.80 111 66.90 18 44.30
2013-02-18 3607 3635384 1715 253250702 68.80 70.80 68.40 69.90 3.00 4.48% 69.40 6 69.90 42 46.29
2013-02-19 3607 2150484 867 150383681 70.10 70.40 69.50 69.90 0.00 0% 69.80 21 69.90 30 46.29
2013-02-20 3607 5718834 2143 405636726 70.30 72.50 68.70 69.90 0.00 0% 69.80 49 69.90 2 46.29
2013-02-21 3607 1315013 650 92075013 70.20 70.90 69.40 70.00 0.10 0.14% 70.00 1 70.10 2 46.36
2013-02-22 3607 1470697 718 101640648 70.00 70.30 67.50 69.00 1.00 -1.43% 69.00 6 69.20 1 45.70
2013-02-23 3607 1112308 588 76920757 68.00 69.90 68.00 69.00 0.00 0% 68.90 2 69.00 6 45.70
2013-02-25 3607 768866 333 53242554 68.40 69.90 68.40 69.30 0.30 0.43% 69.10 11 69.30 11 45.89
2013-02-26 3607 719602 330 49734136 68.80 69.90 68.60 69.10 0.20 -0.29% 68.70 3 69.10 5 45.76
2013-02-27 3607 383041 208 26382714 69.10 69.60 68.50 69.10 0.00 0% 68.50 1 69.10 45 45.76
2013-03-01 3607 1565448 705 109485177 69.70 70.50 68.90 69.90 0.80 1.16% 69.80 5 69.90 16 46.29
2013-03-04 3607 1231763 566 85679110 70.00 70.80 68.50 69.50 0.40 -0.57% 69.30 1 69.50 32 46.03
2013-03-05 3607 607036 294 41965105 69.20 70.10 68.70 69.00 0.50 -0.72% 69.00 46 69.10 2 45.70
2013-03-06 3607 446692 239 30764616 69.70 69.70 68.40 68.60 0.40 -0.58% 68.60 21 68.80 2 45.43
2013-03-07 3607 4148072 1945 295486746 68.80 72.60 68.70 70.80 2.20 3.21% 70.80 1 70.90 20 46.89
2013-03-08 3607 2221520 1331 158436020 72.50 72.50 70.00 70.00 0.80 -1.13% 70.00 6 70.10 9 46.36
2013-03-11 3607 829245 441 57902070 70.00 70.80 69.20 69.80 0.20 -0.29% 69.80 21 70.00 10 46.23
2013-03-12 3607 2269954 1028 151123253 69.70 70.00 65.00 66.00 3.80 -5.44% 65.60 4 66.00 11 43.71
2013-03-13 3607 2251899 1425 146607035 66.00 66.90 64.00 65.20 0.80 -1.21% 65.10 6 65.20 8 43.18
2013-03-14 3607 880091 469 57560401 65.20 66.40 65.00 65.20 0.00 0% 65.20 4 65.50 3 43.18
2013-03-15 3607 812500 473 53448549 66.80 66.80 64.80 64.80 0.40 -0.61% 64.80 4 64.90 2 42.91
2013-03-18 3607 1829404 882 112757758 64.20 64.80 60.30 60.30 4.50 -6.94% 60.30 41 60.40 30 19.14
2013-03-19 3607 1382453 865 85757145 60.30 63.50 60.30 63.10 2.80 4.64% 63.10 9 63.20 6 20.03
2013-03-20 3607 645204 401 40797367 63.00 64.00 62.70 63.00 0.10 -0.16% 62.90 5 63.00 3 20.00
2013-03-21 3607 547002 361 34793034 63.20 64.30 63.00 64.10 1.10 1.75% 64.10 3 64.20 15 20.35
2013-03-22 3607 367821 255 23584175 63.70 64.50 63.50 64.10 0.00 0% 64.00 2 64.10 2 20.35
2013-03-25 3607 607057 384 39439436 65.90 65.90 64.20 64.20 0.10 0.16% 64.20 25 64.60 1 20.38
2013-03-26 3607 688051 389 44016156 64.20 64.30 63.20 64.20 0.00 0% 64.10 2 64.20 21 20.38
2013-03-27 3607 552048 305 35465775 64.20 65.00 63.80 64.10 0.10 -0.16% 64.10 5 64.30 5 20.35
2013-03-28 3607 507344 343 32464206 63.90 64.70 63.50 64.30 0.20 0.31% 63.70 1 64.30 2 20.41
2013-03-29 3607 612450 394 39214404 64.30 64.90 63.60 63.60 0.70 -1.09% 63.50 24 63.90 11 20.19
2013-04-01 3607 652013 400 40821519 64.00 64.00 61.10 62.40 1.20 -1.89% 62.30 2 62.40 1 19.81
2013-04-02 3607 518758 378 32123520 61.90 62.80 61.00 62.60 0.20 0.32% 62.50 4 62.60 20 19.87
2013-04-03 3607 936130 567 60239981 63.40 64.80 63.00 64.80 2.20 3.51% 64.70 2 64.80 3 20.57
2013-04-08 3607 1395367 660 84491192 62.00 62.00 60.30 61.20 3.60 -5.56% 61.20 4 61.30 3 19.43
2013-04-09 3607 457023 261 27859805 61.50 61.80 60.00 61.00 0.20 -0.33% 61.00 2 61.20 3 19.37
2013-04-10 3607 236008 179 14562896 62.20 62.20 61.10 61.70 0.70 1.15% 61.70 3 61.80 12 19.59
2013-04-11 3607 404002 252 25174024 62.30 62.70 61.80 62.30 0.60 0.97% 62.30 5 62.40 15 19.78
2013-04-12 3607 404892 273 24767000 62.20 62.20 60.60 61.10 1.20 -1.93% 61.10 8 61.20 2 19.40
2013-04-15 3607 605002 318 36683820 61.10 62.00 60.00 60.30 0.80 -1.31% 60.30 3 60.40 4 19.14
2013-04-16 3607 290435 204 17452742 58.90 60.80 58.90 60.40 0.10 0.17% 60.40 3 60.50 1 19.17
2013-04-17 3607 250150 189 15241294 60.50 61.30 60.50 60.70 0.30 0.5% 60.70 13 60.80 2 19.27
2013-04-18 3607 186000 123 11314300 60.10 61.40 60.10 60.80 0.10 0.16% 60.80 6 60.90 5 19.30
2013-04-19 3607 948000 468 57395200 60.90 61.20 60.20 60.30 0.50 -0.82% 60.30 85 60.40 8 19.14
2013-04-22 3607 850000 360 51128400 60.30 61.00 59.50 60.00 0.30 -0.5% 59.70 1 60.00 9 19.05
2013-04-23 3607 283000 194 16852600 60.00 60.00 59.30 59.30 0.70 -1.17% 59.30 5 59.40 2 18.83
2013-04-24 3607 428001 276 25503159 59.60 60.20 59.30 59.80 0.50 0.84% 59.70 1 59.80 4 18.98
2013-04-25 3607 523005 373 30816797 59.80 59.80 57.70 59.00 0.80 -1.34% 58.90 2 59.10 7 18.73
2013-04-26 3607 500000 321 29070200 59.40 59.40 57.70 57.80 1.20 -2.03% 57.80 11 58.00 4 18.35
2013-04-29 3607 563042 337 32165894 57.80 58.10 56.50 57.00 0.80 -1.38% 56.90 3 57.00 9 18.10
2013-04-30 3607 903020 407 51457960 57.20 57.60 56.50 57.50 0.50 0.88% 57.50 21 57.70 12 18.25
2013-05-02 3607 823000 508 47765800 57.50 59.00 57.30 58.00 0.50 0.87% 57.90 1 58.00 23 18.41
2013-05-03 3607 650250 459 37871850 58.00 59.10 57.10 57.30 0.70 -1.21% 57.30 4 57.70 8 18.19
2013-05-06 3607 579000 344 33263400 57.30 58.40 56.70 57.90 0.60 1.05% 57.40 2 57.90 4 18.38
2013-05-07 3607 336002 216 19371416 58.00 58.20 57.30 57.60 0.30 -0.52% 57.40 2 57.60 12 18.34
2013-05-08 3607 696198 316 40168584 57.30 58.20 57.30 57.50 0.10 -0.17% 57.50 1 57.60 16 18.31
2013-05-09 3607 356000 265 20651200 57.60 58.50 57.60 58.40 0.90 1.57% 58.30 2 58.40 45 18.60
2013-05-10 3607 507001 365 29644958 58.50 59.20 57.80 58.40 0.00 0% 58.40 5 58.50 5 18.60
2013-05-13 3607 553300 369 31645520 58.40 58.40 56.60 56.90 1.50 -2.57% 56.80 107 56.90 9 18.12
2013-05-14 3607 299100 232 17044910 56.90 57.30 56.80 57.00 0.10 0.18% 57.00 19 57.30 2 18.15
2013-05-15 3607 303000 222 17388600 57.70 57.80 57.00 57.30 0.30 0.53% 57.30 11 57.70 1 18.25
2013-05-16 3607 606000 428 34809800 57.50 58.00 56.90 57.80 0.50 0.87% 57.50 1 57.80 12 12.17
2013-05-17 3607 339002 245 19470816 57.80 57.80 57.10 57.70 0.10 -0.17% 57.50 1 57.70 32 12.15
2013-05-20 3607 1230100 705 72487070 57.60 59.60 57.50 59.60 1.90 3.29% 59.50 13 59.60 1 12.55
2013-05-21 3607 928000 557 55792800 60.20 60.60 59.50 60.00 0.40 0.67% 60.00 20 60.10 7 12.63
2013-05-22 3607 633200 317 37700800 60.00 60.30 59.00 59.50 0.50 -0.83% 59.40 11 59.50 22 12.53
2013-05-23 3607 418000 308 24932000 59.60 60.30 59.10 59.50 0.00 0% 59.50 6 59.60 5 12.53
2013-05-24 3607 405300 262 24035579 60.00 60.10 58.60 58.90 0.60 -1.01% 58.80 2 58.90 11 12.40
2013-05-27 3607 293000 204 17491800 59.00 60.30 58.90 60.10 1.20 2.04% 60.10 3 60.20 12 12.65
2013-05-28 3607 243122 153 14580931 60.40 60.40 59.80 59.90 0.20 -0.33% 59.90 3 60.10 5 12.61
2013-05-29 3607 2005215 1039 125874360 60.40 64.00 60.40 64.00 4.10 6.84% 64.00 850 0.00 0 13.47
2013-05-30 3607 2483330 1457 161648985 64.50 66.30 64.20 64.70 0.70 1.09% 64.70 19 64.80 12 13.62
2013-05-31 3607 1860286 1092 122365376 65.00 67.10 64.20 66.30 1.60 2.47% 66.30 67 66.40 11 13.96
2013-06-03 3607 879000 523 57632500 66.00 66.70 64.90 66.00 0.30 -0.45% 66.00 17 66.30 5 13.89
2013-06-04 3607 1475811 850 98557438 67.50 68.20 65.80 65.80 0.20 -0.3% 65.80 17 65.90 3 13.85
2013-06-05 3607 439110 278 28793550 65.80 66.40 65.00 65.00 0.80 -1.22% 65.00 11 65.10 1 13.68
2013-06-06 3607 1184100 591 75058430 65.00 65.00 62.30 63.50 1.50 -2.31% 63.50 12 64.00 15 13.37
2013-06-07 3607 639200 415 40120920 63.10 63.80 61.50 62.10 1.40 -2.2% 62.10 7 62.30 1 13.07
2013-06-10 3607 590060 378 37370962 63.70 64.00 62.60 62.70 0.60 0.97% 62.70 15 63.20 4 13.20
2013-06-11 3607 622000 421 39499800 62.70 64.50 62.70 63.00 0.30 0.48% 63.00 4 63.30 1 13.26
2013-06-13 3607 492000 320 30830800 62.10 63.30 62.00 62.90 0.10 -0.16% 62.90 11 63.00 33 13.24
2013-06-14 3607 346000 240 21693000 63.20 63.20 62.00 62.70 0.20 -0.32% 62.60 8 62.70 6 13.20
2013-06-17 3607 492085 348 31437733 62.70 64.90 62.70 64.70 2.00 3.19% 64.50 1 64.70 4 13.62
2013-06-18 3607 616000 429 39997600 65.50 65.50 64.40 64.80 0.10 0.15% 64.80 5 64.90 3 13.64
2013-06-19 3607 782085 466 50809125 65.50 65.70 64.40 64.40 0.40 -0.62% 64.40 23 64.80 2 13.56
2013-06-20 3607 551486 405 35184285 62.90 64.80 62.90 64.80 0.40 0.62% 64.40 7 64.80 6 13.64
2013-06-21 3607 1542025 831 97554504 62.00 64.50 62.00 63.90 0.90 -1.39% 63.90 2 64.10 30 13.45
2013-06-24 3607 478000 384 30714500 63.90 64.50 63.80 63.80 0.10 -0.16% 63.80 7 64.00 5 13.43
2013-06-25 3607 919000 609 58982700 63.80 65.20 62.20 64.30 0.50 0.78% 64.30 10 64.40 8 13.54
2013-06-26 3607 2885486 1624 192049769 65.00 67.50 64.80 66.80 2.50 3.89% 66.60 1 66.80 26 14.06
2013-06-27 3607 2105271 1145 141208055 67.00 68.20 65.70 67.30 0.50 0.75% 67.30 25 67.50 7 14.17
2013-06-28 3607 755100 472 50333230 67.40 67.50 66.20 66.30 1.00 -1.49% 66.20 13 66.30 4 13.96
2013-07-01 3607 670000 400 44587800 66.30 67.00 65.50 67.00 0.70 1.06% 66.80 5 67.00 24 14.11
2013-07-02 3607 1551010 888 104974060 67.50 68.70 66.80 66.80 0.20 -0.3% 66.80 9 67.00 10 14.06
2013-07-03 3607 522000 300 34520200 66.80 66.90 65.90 65.90 0.90 -1.35% 65.80 38 65.90 8 13.87
2013-07-04 3607 555020 331 36153907 66.00 66.10 64.70 64.70 1.20 -1.82% 64.70 6 64.90 1 13.62
2013-07-05 3607 282000 192 18315600 65.00 65.50 64.40 64.40 0.30 -0.46% 64.30 10 64.40 4 13.56
2013-07-08 3607 341001 237 21983364 64.50 65.40 63.80 64.30 0.10 -0.16% 64.30 11 64.40 2 13.54
2013-07-09 3607 1729034 792 107734542 64.30 64.90 61.00 62.00 2.30 -3.58% 62.00 16 62.30 1 13.05
2013-07-10 3607 815448 515 50904724 62.00 63.30 61.60 61.70 0.30 -0.48% 61.70 10 61.80 2 12.99
2013-07-11 3607 753000 418 46645200 62.10 62.60 61.30 62.50 0.80 1.3% 62.10 2 62.50 5 13.16
2013-07-12 3607 639000 348 39810600 63.50 63.50 61.60 61.60 0.90 -1.44% 61.60 38 61.70 3 12.97
2013-07-15 3607 1189000 460 73215200 61.50 62.30 61.10 61.50 0.10 -0.16% 61.40 11 61.50 6 12.95
2013-07-16 3607 869220 453 53212750 61.50 61.60 60.50 61.60 0.10 0.16% 61.50 10 61.60 37 12.97
2013-07-17 3607 1022200 312 62502719 61.40 61.60 60.90 61.00 0.60 -0.97% 61.00 12 61.10 34 12.84
2013-07-18 3607 1105000 362 67462200 61.00 61.40 60.80 61.00 0.00 0% 61.00 16 61.10 18 12.84
2013-07-19 3607 1641213 618 100033862 61.00 61.40 60.80 60.80 0.20 -0.33% 60.80 9 60.90 8 12.80
2013-07-22 3607 1283090 773 73668434 58.30 58.50 56.10 56.30 0.00 -7.4% 56.30 7 56.60 7 11.85
2013-07-23 3607 555100 330 31740600 56.30 57.70 56.30 56.90 0.60 1.07% 56.90 2 57.00 1 11.98
2013-07-24 3607 243000 172 13952100 57.00 57.70 57.00 57.40 0.50 0.88% 57.30 4 57.60 31 12.08
2013-07-25 3607 261000 165 14968700 57.80 57.80 56.90 57.10 0.30 -0.52% 57.10 6 57.40 7 12.02
2013-07-26 3607 293278 173 16859200 57.40 58.00 57.00 57.20 0.10 0.18% 57.10 17 57.40 4 12.04
2013-07-29 3607 299002 225 16863714 57.10 57.10 56.10 56.20 1.00 -1.75% 56.20 4 56.30 1 11.83
2013-07-30 3607 217000 158 12277700 56.20 56.80 56.20 56.50 0.30 0.53% 56.50 4 56.70 4 11.89
2013-07-31 3607 380000 276 21155700 56.80 57.00 54.90 55.10 1.40 -2.48% 55.00 32 55.20 1 11.60
2013-08-01 3607 1236179 716 64920825 55.10 55.50 51.30 51.70 3.40 -6.17% 51.60 42 51.70 2 10.88
2013-08-02 3607 943005 531 48161257 52.00 52.20 50.50 51.20 0.50 -0.97% 51.10 1 51.20 23 10.78
2013-08-05 3607 534501 317 27411301 51.20 52.20 50.50 52.10 0.90 1.76% 52.10 6 52.20 16 10.97
2013-08-06 3607 341299 222 17573177 52.00 52.00 51.20 51.50 0.60 -1.15% 51.40 31 51.50 1 10.84
2013-08-07 3607 390200 267 20334659 52.00 52.70 51.50 51.90 0.40 0.78% 51.90 27 52.00 27 10.93
2013-08-08 3607 394000 193 20461200 51.90 52.30 51.50 52.00 0.10 0.19% 52.00 9 52.10 1 10.95
2013-08-09 3607 394000 236 20454800 52.00 52.20 51.50 51.60 0.40 -0.77% 51.60 12 51.70 10 10.86
2013-08-12 3607 581252 326 29222402 51.50 51.50 49.50 50.00 1.60 -3.1% 50.00 28 50.20 14 10.53
2013-08-13 3607 322001 187 16413852 50.00 51.70 50.00 51.70 1.70 3.4% 51.70 5 51.80 7 10.88
2013-08-14 3607 647176 425 34128175 51.90 53.20 51.80 52.70 1.00 1.93% 52.70 3 52.90 17 11.09
2013-08-15 3607 741912 439 39997503 53.00 54.60 52.80 53.90 1.20 2.28% 53.90 5 54.00 12 11.35
2013-08-16 3607 555064 339 30249220 54.00 55.20 53.80 54.00 0.10 0.19% 53.90 6 54.00 6 10.93
2013-08-19 3607 243130 180 13243910 53.60 55.00 53.60 54.60 0.60 1.11% 54.50 9 54.60 2 11.05
2013-08-20 3607 371000 215 20208600 55.00 55.00 53.60 54.00 0.60 -1.1% 53.90 4 54.20 3 10.93
2013-08-22 3607 1616200 803 90426817 54.00 57.20 53.50 56.90 2.90 5.37% 56.80 6 56.90 15 11.52
2013-08-23 3607 1755196 772 100393251 57.50 58.30 56.30 56.50 0.40 -0.7% 56.40 11 56.50 26 11.44
2013-08-26 3607 1038356 578 59997140 58.60 58.60 57.00 57.70 1.20 2.12% 57.70 38 57.80 92 11.68
2013-08-27 3607 840002 448 48440015 57.70 58.10 57.00 57.20 0.50 -0.87% 57.10 8 57.30 2 11.58
2013-08-28 3607 778300 363 44529960 57.30 57.50 56.60 57.40 0.20 0.35% 57.30 5 57.40 22 11.62
2013-08-29 3607 793090 428 45869557 57.60 58.60 57.40 57.50 0.10 0.17% 57.50 23 57.80 10 11.64
2013-08-30 3607 637000 346 36538200 57.80 57.90 56.80 57.70 0.20 0.35% 57.50 52 57.70 17 11.68
2013-09-02 3607 1525000 825 90460200 57.90 61.50 57.40 60.50 2.80 4.85% 60.40 4 60.50 23 12.25
2013-09-03 3607 1487000 676 89849300 60.50 61.20 59.10 60.00 0.50 -0.83% 60.00 143 60.10 1 12.15
2013-09-04 3607 1104003 479 66817180 60.00 61.30 59.50 60.00 0.00 0% 60.00 69 60.20 29 12.15
2013-09-05 3607 1113102 565 67985622 61.30 61.90 60.50 61.00 1.00 1.67% 60.90 1 61.00 12 12.35
2013-09-06 3607 506172 275 30679792 60.50 60.90 60.30 60.90 0.10 -0.16% 60.50 12 61.00 62 12.33
2013-09-09 3607 600407 381 36587685 61.00 61.70 60.10 61.00 0.10 0.16% 60.70 3 61.00 31 12.35
2013-09-10 3607 464106 287 27736755 61.30 61.30 58.00 58.00 3.00 -4.92% 58.00 5 58.50 1 11.74
2013-09-11 3607 1559000 736 88106500 58.00 58.10 54.60 57.30 0.70 -1.21% 57.00 9 57.50 3 11.60
2013-09-12 3607 1156020 761 64077824 57.00 57.00 54.90 55.70 1.60 -2.79% 55.70 6 55.90 1 11.28
2013-09-13 3607 472000 350 26516800 55.00 56.80 55.00 56.60 0.90 1.62% 56.50 24 56.60 1 11.46
2013-09-14 3607 462000 255 26442700 57.20 58.00 56.60 57.00 0.40 0.71% 57.00 10 57.20 22 11.54
2013-09-16 3607 672200 436 38785960 57.50 58.40 57.20 57.40 0.40 0.7% 57.40 32 57.50 8 11.62
2013-09-17 3607 247000 154 14065400 57.60 57.60 56.60 56.70 0.70 -1.22% 56.70 3 57.00 33 11.48
2013-09-18 3607 510240 305 28507968 57.10 57.10 55.50 55.60 1.10 -1.94% 55.60 6 55.90 20 11.26
2013-09-23 3607 273090 179 15206646 56.00 56.20 55.50 55.60 0.00 0% 55.50 25 55.60 20 11.26
2013-09-24 3607 278200 165 15501600 56.00 56.00 55.50 55.70 0.10 0.18% 55.60 9 55.70 76 11.28
2013-09-25 3607 1188047 715 68071916 55.70 58.50 55.60 58.00 2.30 4.13% 57.90 4 58.00 70 11.74
2013-09-26 3607 428001 296 24592257 58.10 58.20 56.80 57.00 1.00 -1.72% 57.00 15 57.20 26 11.54
2013-09-27 3607 1906190 888 111689934 57.70 59.30 57.70 58.80 1.80 3.16% 58.70 45 58.80 25 11.90
2013-09-30 3607 513591 343 30149937 58.80 59.20 58.30 58.30 0.50 -0.85% 58.30 9 58.50 3 11.80
2013-10-01 3607 1059000 569 62442100 59.50 59.80 58.30 58.50 0.20 0.34% 58.50 32 58.60 1 11.84
2013-10-02 3607 668000 332 39472400 59.50 59.50 58.70 59.00 0.50 0.85% 59.00 3 59.10 4 11.94
2013-10-03 3607 605100 349 35539130 59.00 59.20 58.10 58.10 0.90 -1.53% 58.10 9 58.20 2 11.76
2013-10-04 3607 1132000 582 67001700 58.50 60.00 58.50 58.70 0.60 1.03% 58.70 21 58.90 2 11.88
2013-10-07 3607 367000 211 21535100 59.80 59.80 58.10 58.10 0.60 -1.02% 58.10 7 58.30 1 11.76
2013-10-08 3607 362000 243 20828000 58.30 58.80 56.80 57.50 0.60 -1.03% 57.10 20 57.50 1 11.64
2013-10-09 3607 1016117 531 56158259 57.30 57.30 53.50 53.90 3.60 -6.26% 53.90 5 54.00 1 10.91
2013-10-11 3607 1421290 829 75330413 54.90 55.20 51.10 53.50 0.40 -0.74% 53.50 8 53.70 2 10.83
2013-10-14 3607 380050 245 20192945 53.00 54.50 52.20 52.80 0.70 -1.31% 52.80 12 52.90 2 10.69
2013-10-15 3607 363000 225 19576600 53.90 54.70 53.30 54.20 1.40 2.65% 54.00 9 54.20 3 10.97
2013-10-16 3607 504330 324 26843124 54.20 54.20 52.70 53.30 0.90 -1.66% 53.20 2 53.30 7 10.79
2013-10-17 3607 417500 279 22008700 54.20 54.20 52.00 52.40 0.90 -1.69% 52.40 6 52.80 1 10.61
2013-10-18 3607 356050 199 18733730 52.90 53.00 52.30 52.60 0.20 0.38% 52.60 18 52.70 10 10.65
2013-10-21 3607 363000 242 18921400 53.00 53.00 51.80 51.90 0.70 -1.33% 51.90 14 52.00 3 10.51
2013-10-22 3607 192022 121 10001257 51.90 52.50 51.90 52.10 0.20 0.39% 52.10 5 52.30 6 10.55
2013-10-23 3607 214002 154 11279705 52.60 53.20 52.20 52.50 0.40 0.77% 52.50 1 52.60 1 10.63
2013-10-24 3607 124000 101 6543100 53.00 53.00 52.30 52.70 0.20 0.38% 52.70 5 52.80 1 10.67
2013-10-25 3607 198000 159 10419200 53.00 53.00 52.10 52.30 0.40 -0.76% 52.30 4 52.40 2 10.59
2013-10-28 3607 224000 148 11659000 52.50 52.70 51.60 52.00 0.30 -0.57% 52.00 14 52.20 1 10.53
2013-10-29 3607 340100 203 17627110 52.00 52.00 51.60 52.00 0.00 0% 51.80 1 52.00 16 10.53
2013-10-30 3607 181051 124 9413146 52.30 52.40 51.60 52.00 0.00 0% 52.00 7 52.10 10 10.53
2013-10-31 3607 143000 96 7417200 52.20 52.20 51.70 51.70 0.30 -0.58% 51.70 17 51.80 9 10.47
2013-11-01 3607 169000 120 8734100 51.90 52.00 51.50 51.50 0.20 -0.39% 51.50 11 51.70 1 10.43
2013-11-04 3607 285150 157 14738124 51.70 51.90 51.40 51.50 0.00 0% 51.50 3 51.60 5 10.43
2013-11-05 3607 433002 269 21925002 51.60 51.70 49.90 50.50 1.00 -1.94% 50.50 17 50.60 6 10.22
2013-11-06 3607 388002 209 19444401 50.90 50.90 49.90 50.20 0.30 -0.59% 50.20 11 50.30 3 10.16
2013-11-07 3607 598360 337 29553319 50.70 50.70 48.00 49.60 0.60 -1.2% 49.50 21 49.65 8 10.04
2013-11-08 3607 603001 329 29258748 49.50 49.50 48.10 48.40 1.20 -2.42% 48.40 3 48.50 6 9.80
2013-11-11 3607 431007 240 21140993 48.85 49.30 48.80 49.05 0.65 1.34% 49.00 16 49.05 1 9.93
2013-11-12 3607 220000 176 10702450 49.15 49.25 48.00 48.30 0.75 -1.53% 48.30 1 48.35 1 9.78
2013-11-13 3607 952000 549 44420400 48.30 48.30 45.00 45.20 3.10 -6.42% 45.20 33 45.30 3 9.15
2013-11-14 3607 2113304 880 90091240 43.10 44.10 42.05 44.05 1.15 -2.54% 44.05 2 44.10 11 8.92
2013-11-15 3607 380310 239 17060334 44.10 45.40 44.10 44.90 0.85 1.93% 44.90 2 44.95 4 10.74
2013-11-18 3607 197081 133 8796550 44.90 45.80 44.05 44.40 0.50 -1.11% 44.30 1 44.40 2 10.62
2013-11-19 3607 235000 172 10324300 44.45 44.75 43.10 44.20 0.20 -0.45% 44.10 8 44.20 1 10.57
2013-11-20 3607 134100 109 5929182 44.60 44.80 43.65 44.20 0.00 0% 44.20 3 44.30 2 10.57
2013-11-21 3607 93002 70 4072738 43.60 44.40 43.50 44.20 0.00 0% 44.20 1 44.25 2 10.57
2013-11-22 3607 106150 70 4753950 44.20 45.35 44.20 44.80 0.60 1.36% 44.70 6 44.85 1 10.72
2013-11-25 3607 106001 89 4794944 45.00 45.50 45.00 45.00 0.20 0.45% 45.00 17 45.20 1 10.77
2013-11-26 3607 311000 151 14157000 45.50 45.70 45.00 45.70 0.70 1.56% 45.65 6 45.70 6 10.93
2013-11-27 3607 367050 164 16859185 46.40 46.40 45.70 46.00 0.30 0.66% 46.00 4 46.10 3 11.00
2013-11-28 3607 571304 405 27313667 46.00 48.80 46.00 48.50 2.50 5.43% 48.50 9 48.70 3 11.60
2013-11-29 3607 419003 280 20606847 48.50 49.80 48.00 49.70 1.20 2.47% 49.50 4 49.70 19 11.89
2013-12-02 3607 249000 146 12391400 50.00 50.40 49.40 49.70 0.00 0% 49.70 2 49.80 7 11.89
2013-12-03 3607 170017 129 8324030 50.00 50.00 48.50 49.00 0.70 -1.41% 49.00 5 49.30 1 11.72
2013-12-04 3607 427100 283 20449509 48.50 48.70 47.50 47.60 1.40 -2.86% 47.60 9 47.90 8 11.39
2013-12-05 3607 278000 182 13180700 47.60 47.90 47.00 47.60 0.00 0% 47.50 10 47.60 5 11.39
2013-12-06 3607 1198000 657 58408850 48.55 49.40 47.80 49.00 1.40 2.94% 49.00 2 49.05 10 11.72
2013-12-09 3607 1460000 808 72760550 50.10 50.40 49.10 49.60 0.60 1.22% 49.50 10 49.60 5 11.87
2013-12-10 3607 475000 273 23148400 49.50 49.50 48.20 48.70 0.90 -1.81% 48.70 6 48.80 4 11.65
2013-12-11 3607 1066003 756 49657488 48.05 48.05 45.50 45.70 3.00 -6.16% 45.70 6 45.75 1 10.93
2013-12-12 3607 365002 249 16767992 45.00 46.45 45.00 46.20 0.50 1.09% 46.15 4 46.20 2 11.05
2013-12-13 3607 316001 195 14549496 45.70 46.50 45.70 45.90 0.30 -0.65% 45.85 8 46.00 6 10.98
2013-12-16 3607 359004 211 16236380 45.30 45.90 44.70 44.95 0.95 -2.07% 44.95 1 45.10 2 10.75
2013-12-17 3607 442052 272 19786055 45.00 45.55 44.20 44.90 0.05 -0.11% 44.85 4 44.90 1 10.74
2013-12-18 3607 237000 156 10650500 45.20 45.30 44.80 44.95 0.05 0.11% 44.90 2 44.95 7 10.75
2013-12-19 3607 1187160 713 56512688 45.50 48.05 45.50 48.05 3.10 6.9% 48.05 163 0.00 0 11.50
2013-12-20 3607 522140 365 24943014 48.00 48.05 47.35 47.55 0.50 -1.04% 47.55 15 47.70 1 11.38
2013-12-23 3607 436052 287 21025196 48.00 48.80 47.80 48.00 0.45 0.95% 47.90 2 48.00 39 11.48
2013-12-24 3607 228322 156 10889823 48.30 48.30 47.40 47.50 0.50 -1.04% 47.50 3 47.65 2 11.36
2013-12-25 3607 397000 285 18833000 47.50 47.95 46.90 47.00 0.50 -1.05% 47.00 1 47.30 1 11.24
2013-12-26 3607 260000 196 12297950 47.80 47.80 47.10 47.20 0.20 0.43% 47.20 5 47.40 1 11.29
2013-12-27 3607 240057 174 11323434 47.20 47.55 46.90 46.90 0.30 -0.64% 46.90 14 47.10 5 11.22
2013-12-30 3607 346001 269 16430347 47.20 48.00 47.00 47.30 0.40 0.85% 47.30 1 47.40 4 11.32
2013-12-31 3607 274000 154 12905550 47.50 47.50 46.90 47.00 0.30 -0.63% 47.00 7 47.10 3 11.24
2013-12-31 3607 274000 154 12905550 47.50 47.50 46.90 47.00 0.30 0% 47.00 7 47.10 3 11.24