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　53.00
0
0%		51.80
-1.2
-2.26%		 　51.70
-0.1
-0.19%		51.10
-0.6
-1.16%		51.60
0.5
0.98%		52.50
0.9
1.74%		53.00
0.5
0.95%		 　52.50
-0.5
-0.94%		52.10
-0.4
-0.76%		52.70
0.6
1.15%		53.00
0.3
0.57%		53.00
0
0%		 　52.70
-0.3
-0.57%		52.90
0.2
0.38%		53.20
0.3
0.57%		53.20
0
0%		53.30
0.1
0.19%		 　50.30
-3
-5.63%		 51.82
2 月　　　　49.10
-1.2
-2.39%		49.60
0.5
1.02%		50.80
1.2
2.42%		 　50.30
-0.5
-0.98%		50.00
-0.3
-0.6%		50.50
0.5
1%		50.40
-0.1
-0.2%		50.80
0.4
0.79%		 　50.10
-0.7
-1.38%		50.60
0.5
1%		50.00
-0.6
-1.19%		50.00
0
0%		50.70
0.7
1.4%		 　50.30
-0.4
-0.79%		50.50
0.2
0.4%		50.10
-0.4
-0.79%		50.80
0.7
1.4%		 50.25
3 月　　50.20
-0.6
-1.18%		50.00
-0.2
-0.4%		50.30
0.3
0.6%		50.60
0.3
0.6%		51.30
0.7
1.38%		 　51.30
0
0%		50.70
-0.6
-1.17%		51.00
0.3
0.59%		51.30
0.3
0.59%		50.80
-0.5
-0.97%		 　51.70
0.9
1.77%		52.00
0.3
0.58%		51.70
-0.3
-0.58%		51.10
-0.6
-1.16%		50.40
-0.7
-1.37%		 　50.90
0.5
0.99%		51.10
0.2
0.39%		51.00
-0.1
-0.2%		51.00
0
0%		51.00
0
0%		 51.50
0.5
0.98%		51.07
4 月51.20
-0.3
-0.58%		51.30
0.1
0.2%		51.50
0.2
0.39%		 　　51.70
0.2
0.39%		51.20
-0.5
-0.97%		51.00
-0.2
-0.39%		51.30
0.3
0.59%		51.20
-0.1
-0.19%		 　50.60
-0.6
-1.17%		50.50
-0.1
-0.2%		50.40
-0.1
-0.2%		50.70
0.3
0.6%		50.70
0
0%		 　50.20
-0.5
-0.99%		50.20
0
0%		50.30
0.1
0.2%		50.80
0.5
0.99%		50.40
-0.4
-0.79%		 　50.40
0
0%		50.00
-0.4
-0.79%		50.80
0.8
1.6%		 50.77
5 月　50.70
-0.1
-0.2%		 　50.20
-0.5
-0.99%		50.20
0
0%		50.40
0.2
0.4%		50.90
0.5
0.99%		50.80
-0.1
-0.2%		 　50.80
0
0%		51.00
0.2
0.39%		52.00
1
1.96%		51.40
-0.6
-1.15%		51.60
0.2
0.39%		 　51.30
-0.3
-0.58%		51.10
-0.2
-0.39%		50.60
-0.5
-0.98%		51.00
0.4
0.79%		51.20
0.2
0.39%		 　51.20
0
0%		50.70
-0.5
-0.98%		51.30
0.6
1.18%		50.80
-0.5
-0.97%		50.50
-0.3
-0.59%		 50.9
6 月　　50.20
-0.3
-0.59%		50.20
0
0%		49.90
-0.3
-0.6%		49.85
-0.05
-0.1%		 　50.20
0.35
0.7%		50.90
0.7
1.39%		50.30
-0.6
-1.18%		50.30
0
0%		50.60
0.3
0.6%		 　50.10
-0.5
-0.99%		50.30
0.2
0.4%		51.00
0.7
1.39%		50.80
-0.2
-0.39%		50.10
-0.7
-1.38%		 　50.30
0.2
0.4%		50.90
0.6
1.19%		50.30
-0.6
-1.18%		50.90
0.6
1.19%		50.60
-0.3
-0.59%		 　50.40
-0.2
-0.4%		 50.38
7 月50.40
0
0%		50.70
0.3
0.6%		50.40
-0.3
-0.59%		50.40
0
0%		 　50.10
-0.3
-0.6%		50.20
0.1
0.2%		50.20
0
0%		50.30
0.1
0.2%		49.95
-0.35
-0.7%		 　48.55
-1.4
-2.8%		48.30
-0.25
-0.51%		48.05
-0.25
-0.52%		47.70
-0.35
-0.73%		47.40
-0.3
-0.63%		 　47.15
-0.25
-0.53%		47.50
0.35
0.74%		 47.50
0
0%		47.10
-0.4
-0.84%		 　47.25
0.15
0.32%		47.80
0.55
1.16%		48.15
0.35
0.73%		47.60
-0.55
-1.14%		48.64
8 月47.90
0.3
0.63%		 　47.60
-0.3
-0.63%		46.90
-0.7
-1.47%		47.05
0.15
0.32%		46.20
-0.85
-1.81%		46.20
0
0%		 　46.45
0.25
0.54%		46.45
0
0%		46.95
0.5
1.08%		47.30
0.35
0.75%		47.80
0.5
1.06%		 　47.65
-0.15
-0.31%		48.00
0.35
0.73%		48.80
0.8
1.67%		48.40
-0.4
-0.82%		49.20
0.8
1.65%		 　49.80
0.6
1.22%		49.85
0.05
0.1%		49.70
-0.15
-0.3%		49.05
-0.65
-1.31%		49.20
0.15
0.31%		 48
9 月49.00
-0.2
-0.41%		48.60
-0.4
-0.82%		48.85
0.25
0.51%		48.80
-0.05
-0.1%		49.00
0.2
0.41%		 　　49.40
0.4
0.82%		49.15
-0.25
-0.51%		49.00
-0.15
-0.31%		48.60
-0.4
-0.82%		 　48.60
0
0%		47.80
-0.8
-1.65%		47.65
-0.15
-0.31%		47.80
0.15
0.31%		47.55
-0.25
-0.52%		 　46.90
-0.65
-1.37%		46.55
-0.35
-0.75%		46.65
0.1
0.21%		46.35
-0.3
-0.64%		46.30
-0.05
-0.11%		 　45.85
-0.45
-0.97%		46.30
0.45
0.98%		 47.75
10 月46.00
-0.3
-0.65%		46.00
0
0%		46.00
0
0%		 　45.90
-0.1
-0.22%		45.90
0
0%		45.90
0
0%		46.45
0.55
1.2%		 　　45.60
-0.85
-1.83%		46.20
0.6
1.32%		46.10
-0.1
-0.22%		45.25
-0.85
-1.84%		44.80
-0.45
-0.99%		 　44.70
-0.1
-0.22%		44.75
0.05
0.11%		45.85
1.1
2.46%		46.10
0.25
0.55%		45.50
-0.6
-1.3%		 　45.85
0.35
0.77%		46.70
0.85
1.85%		47.30
0.6
1.28%		47.30
0
0%		47.60
0.3
0.63%		45.92
11 月 　46.50
-1.1
-2.31%		46.90
0.4
0.86%		47.00
0.1
0.21%		46.75
-0.25
-0.53%		46.55
-0.2
-0.43%		 　47.50
0.95
2.04%		47.80
0.3
0.63%		47.20
-0.6
-1.26%		47.00
-0.2
-0.42%		46.60
-0.4
-0.85%		 　46.45
-0.15
-0.32%		46.60
0.15
0.32%		46.50
-0.1
-0.21%		46.95
0.45
0.97%		46.75
-0.2
-0.43%		 　48.00
1.25
2.67%		49.00
1
2.08%		48.50
-0.5
-1.02%		48.10
-0.4
-0.82%		48.60
0.5
1.04%		 47.38
12 月48.50
-0.1
-0.21%		47.20
-1.3
-2.68%		48.00
0.8
1.69%		48.60
0.6
1.25%		48.65
0.05
0.1%		 　48.65
0
0%		47.70
-0.95
-1.95%		47.00
-0.7
-1.47%		47.00
0
0%		47.30
0.3
0.64%		 　47.00
-0.3
-0.63%		47.50
0.5
1.06%		46.75
-0.75
-1.58%		46.70
-0.05
-0.11%		48.40
1.7
3.64%		 　48.60
0.2
0.41%		48.70
0.1
0.21%		48.95
0.25
0.51%		49.15
0.2
0.41%		49.30
0.15
0.31%		49.35
0.05
0.1%		 49.00
-0.35
-0.71%		48.60
-0.4
-0.82%		49.90
1.3
2.67%		48.21

說明:最高漲幅:3.64%最低跌幅:-5.63% 最高價:53.30最低價:44.70平均價:49.23,灰色底表示週末,漲121天(53.35)元,跌156天(-72.3)元,平盤37天
4%=1,3%=3,2%=14,1%=67,0%=73,-0%=2,-1%=3,-2%=15,-3%=43,-4%=93,

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
2014-01-02 2606 1182447 599 62967191 53.50 53.80 53.00 53.00 0.50 0% 53.00 83 53.10 20 40.77
2014-01-03 2606 1772517 1172 92442971 52.50 52.80 51.80 51.80 1.20 -2.26% 51.80 153 51.90 3 39.85
2014-01-06 2606 863398 677 44632353 51.60 52.00 51.50 51.70 0.10 -0.19% 51.70 95 51.80 3 39.77
2014-01-07 2606 1319379 980 67586929 51.40 51.70 51.10 51.10 0.60 -1.16% 51.10 20 51.20 7 39.31
2014-01-08 2606 1300159 641 67262768 51.20 52.20 51.20 51.60 0.50 0.98% 51.60 146 51.90 11 39.69
2014-01-09 2606 1341561 895 70176780 52.20 52.70 51.60 52.50 0.90 1.74% 52.40 1 52.50 62 40.38
2014-01-10 2606 1923650 1390 101568950 52.50 53.40 51.70 53.00 0.50 0.95% 53.00 39 53.10 2 40.77
2014-01-13 2606 1914480 1057 100429549 52.60 53.00 51.70 52.50 0.50 -0.94% 52.50 33 52.60 30 40.38
2014-01-14 2606 1064441 779 55370332 51.90 52.50 51.50 52.10 0.40 -0.76% 52.10 3 52.20 9 40.08
2014-01-15 2606 1590266 1004 83773437 52.00 53.00 51.80 52.70 0.60 1.15% 52.70 49 52.80 1 40.54
2014-01-16 2606 1496899 849 79362470 53.00 53.30 52.40 53.00 0.30 0.57% 53.00 16 53.10 7 40.77
2014-01-17 2606 1146249 686 60811618 53.00 53.40 52.60 53.00 0.00 0% 52.90 121 53.00 5 40.77
2014-01-20 2606 1000010 492 52976721 53.00 53.20 52.60 52.70 0.30 -0.57% 52.60 20 52.70 11 40.54
2014-01-21 2606 903213 684 47647301 52.70 52.90 52.60 52.90 0.20 0.38% 52.70 40 52.90 9 40.69
2014-01-22 2606 970079 727 51535074 52.90 53.40 52.60 53.20 0.30 0.57% 53.10 38 53.20 58 40.92
2014-01-23 2606 1046236 781 55369780 53.20 53.20 52.60 53.20 0.00 0% 52.90 14 53.20 19 40.92
2014-01-24 2606 1390487 1079 73851011 53.20 53.40 52.60 53.30 0.10 0.19% 53.10 6 53.30 10 41.00
2014-01-27 2606 3499246 2206 177864314 52.00 52.00 50.20 50.30 3.00 -5.63% 50.30 38 50.50 1 38.69
2014-02-05 2606 2843397 2100 140001749 49.05 49.90 48.90 49.10 1.20 -2.39% 49.10 37 49.15 1 37.77
2014-02-06 2606 1344662 892 66828914 49.50 50.20 49.50 49.60 0.50 1.02% 49.60 1 49.65 1 38.15
2014-02-07 2606 1151329 932 58282609 50.00 51.00 49.70 50.80 1.20 2.42% 50.40 22 50.80 43 39.08
2014-02-10 2606 831766 645 42218908 51.50 51.50 50.20 50.30 0.50 -0.98% 50.30 73 50.50 1 38.69
2014-02-11 2606 799234 574 40154967 50.30 50.60 50.00 50.00 0.30 -0.6% 50.00 52 50.30 23 38.46
2014-02-12 2606 642178 505 32294466 50.00 50.70 50.00 50.50 0.50 1% 50.50 19 50.60 5 38.85
2014-02-13 2606 446216 311 22491505 51.00 51.00 50.10 50.40 0.10 -0.2% 50.30 1 50.40 8 38.77
2014-02-14 2606 670285 530 33996072 50.90 50.90 50.50 50.80 0.40 0.79% 50.70 6 50.80 3 39.08
2014-02-17 2606 644270 482 32443623 50.50 50.80 50.10 50.10 0.70 -1.38% 50.10 20 50.30 6 38.54
2014-02-18 2606 762065 490 38350218 50.20 50.60 49.80 50.60 0.50 1% 50.50 10 50.60 15 38.92
2014-02-19 2606 611906 478 30740473 50.60 50.80 49.95 50.00 0.60 -1.19% 50.00 100 50.30 13 38.46
2014-02-20 2606 427282 320 21389400 50.00 50.40 49.90 50.00 0.00 0% 50.00 97 50.20 19 38.46
2014-02-21 2606 769319 523 38896573 50.00 50.80 50.00 50.70 0.70 1.4% 50.60 16 50.70 5 39.00
2014-02-24 2606 531765 480 26819476 50.80 50.90 50.20 50.30 0.40 -0.79% 50.30 26 50.50 5 38.69
2014-02-25 2606 718596 496 36180495 50.50 50.70 50.10 50.50 0.20 0.4% 50.50 10 50.60 44 38.85
2014-02-26 2606 1526910 1127 76626488 50.60 50.60 50.00 50.10 0.40 -0.79% 50.10 46 50.20 1 38.54
2014-02-27 2606 1033675 691 52308787 50.20 50.80 50.20 50.80 0.70 1.4% 50.60 11 50.80 136 39.08
2014-03-03 2606 950149 724 47670651 50.60 50.70 49.70 50.20 0.60 -1.18% 50.20 92 50.40 4 38.62
2014-03-04 2606 804122 524 40076050 50.10 50.20 49.70 50.00 0.20 -0.4% 49.85 1 50.00 7 38.46
2014-03-05 2606 868902 577 43696579 50.60 50.60 50.00 50.30 0.30 0.6% 50.30 19 50.40 3 38.69
2014-03-06 2606 990643 503 50003768 50.50 50.70 50.30 50.60 0.30 0.6% 50.50 7 50.60 46 38.92
2014-03-07 2606 1796932 1110 91719399 51.00 51.40 50.80 51.30 0.70 1.38% 51.20 15 51.30 29 39.46
2014-03-10 2606 1221989 811 62713831 51.60 51.70 50.70 51.30 0.00 0% 51.30 116 51.40 9 39.46
2014-03-11 2606 1114919 619 56873089 51.40 51.40 50.60 50.70 0.60 -1.17% 50.70 44 51.00 1 39.00
2014-03-12 2606 722250 346 36665972 50.70 51.00 50.60 51.00 0.30 0.59% 50.80 6 51.00 108 39.23
2014-03-13 2606 1624065 1061 83002015 51.10 51.50 50.70 51.30 0.30 0.59% 51.20 2 51.30 10 39.46
2014-03-14 2606 1367554 724 69847141 51.20 51.40 50.60 50.80 0.50 -0.97% 50.80 47 51.00 8 39.08
2014-03-17 2606 1160909 614 59682219 50.80 52.00 50.70 51.70 0.90 1.77% 51.50 46 51.70 22 39.77
2014-03-18 2606 1216469 742 63394288 52.00 52.40 51.90 52.00 0.30 0.58% 52.00 41 52.10 6 40.00
2014-03-19 2606 912908 531 47422539 52.40 52.40 51.70 51.70 0.30 -0.58% 51.70 49 52.00 52 39.77
2014-03-20 2606 904380 558 46462880 51.70 51.70 51.10 51.10 0.60 -1.16% 51.10 3 51.30 17 39.31
2014-03-21 2606 1239214 555 63032589 51.20 51.70 50.40 50.40 0.70 -1.37% 50.40 43 50.50 40 38.77
2014-03-24 2606 707000 443 35572695 49.50 50.90 49.50 50.90 0.50 0.99% 50.70 2 50.90 21 39.15
2014-03-25 2606 264508 189 13468257 50.30 51.10 50.30 51.10 0.20 0.39% 50.90 12 51.10 30 39.31
2014-03-26 2606 349052 282 17751634 51.20 51.30 50.70 51.00 0.10 -0.2% 50.80 3 51.00 60 39.23
2014-03-27 2606 335050 243 17001250 50.80 51.00 50.50 51.00 0.00 0% 50.90 1 51.10 25 39.23
2014-03-28 2606 361724 248 18354424 50.70 51.00 50.60 51.00 0.00 0% 50.70 1 51.00 9 39.23
2014-03-31 2606 681333 437 34833946 50.80 51.50 50.80 51.50 0.50 0.98% 50.90 20 51.50 74 39.62
2014-04-01 2606 320567 241 16438328 51.90 51.90 50.90 51.20 0.30 -0.58% 51.10 1 51.30 17 27.98
2014-04-02 2606 592342 525 30345742 51.40 51.50 50.90 51.30 0.10 0.2% 51.10 1 51.30 7 28.03
2014-04-03 2606 628777 503 32316280 51.50 51.50 51.00 51.50 0.20 0.39% 51.40 2 51.50 38 28.14
2014-04-07 2606 714788 476 36686200 51.00 51.70 51.00 51.70 0.20 0.39% 51.30 7 51.70 20 28.25
2014-04-08 2606 418398 334 21325569 51.50 51.50 50.50 51.20 0.50 -0.97% 51.20 5 51.30 34 27.98
2014-04-09 2606 512747 384 26060868 50.80 51.10 50.60 51.00 0.20 -0.39% 50.90 3 51.00 4 27.87
2014-04-10 2606 785700 585 39938300 51.00 51.30 50.50 51.30 0.30 0.59% 51.00 2 51.30 14 28.03
2014-04-11 2606 660328 454 33613889 51.00 51.20 50.70 51.20 0.10 -0.19% 50.80 5 51.20 45 27.98
2014-04-14 2606 769831 467 39102145 51.20 51.20 50.50 50.60 0.60 -1.17% 50.60 61 50.80 6 27.65
2014-04-15 2606 425798 307 21567113 51.00 51.00 50.50 50.50 0.10 -0.2% 50.50 9 50.70 8 27.60
2014-04-16 2606 681612 472 34464642 50.50 50.90 50.40 50.40 0.10 -0.2% 50.40 100 50.60 5 27.54
2014-04-17 2606 404473 279 20403735 50.40 50.70 50.30 50.70 0.30 0.6% 50.40 9 50.70 26 27.70
2014-04-18 2606 159405 127 8065928 50.70 50.90 50.50 50.70 0.00 0% 50.70 1 50.80 11 27.70
2014-04-21 2606 462472 368 23219349 50.60 50.60 50.10 50.20 0.50 -0.99% 50.20 4 50.30 11 27.43
2014-04-22 2606 438758 300 22001475 50.10 50.30 50.10 50.20 0.00 0% 50.10 19 50.20 24 27.43
2014-04-23 2606 394676 231 19892900 50.60 50.60 50.20 50.30 0.10 0.2% 50.30 20 50.50 1 27.49
2014-04-24 2606 498164 404 25272627 50.50 51.00 50.30 50.80 0.50 0.99% 50.70 4 50.90 33 27.76
2014-04-25 2606 827841 517 41621930 51.00 51.00 50.00 50.40 0.40 -0.79% 50.40 46 50.50 68 27.54
2014-04-28 2606 812404 533 40678158 49.50 50.40 49.50 50.40 0.00 0% 50.20 37 50.40 15 27.54
2014-04-29 2606 461970 376 23143800 50.40 50.40 50.00 50.00 0.40 -0.79% 50.00 250 50.20 4 27.32
2014-04-30 2606 1201620 650 60722210 50.50 50.90 50.00 50.80 0.80 1.6% 50.80 10 50.90 55 27.76
2014-05-02 2606 234855 179 11876646 50.80 50.80 50.40 50.70 0.10 -0.2% 50.50 16 50.70 6 27.70
2014-05-05 2606 217885 173 10964223 50.60 50.60 50.20 50.20 0.50 -0.99% 50.20 39 50.30 31 27.43
2014-05-06 2606 407488 221 20480791 50.20 50.40 50.10 50.20 0.00 0% 50.20 73 50.40 17 27.43
2014-05-07 2606 641282 509 32273523 50.20 50.70 50.20 50.40 0.20 0.4% 50.40 2 50.50 9 27.54
2014-05-08 2606 616060 352 31175335 50.50 50.90 50.40 50.90 0.50 0.99% 50.70 7 50.90 62 27.81
2014-05-09 2606 698033 439 35515164 50.90 51.10 50.70 50.80 0.10 -0.2% 50.80 27 50.90 12 27.76
2014-05-12 2606 653858 464 33228583 51.00 51.00 50.60 50.80 0.00 0% 50.80 2 50.90 13 27.76
2014-05-13 2606 522090 371 26552959 51.00 51.00 50.50 51.00 0.20 0.39% 50.60 3 51.00 159 27.87
2014-05-14 2606 2291518 1418 118626575 51.00 52.00 51.00 52.00 1.00 1.96% 52.00 39 52.10 36 28.42
2014-05-15 2606 831192 557 43097765 52.10 52.40 51.40 51.40 0.60 -1.15% 51.30 120 51.40 130 25.45
2014-05-16 2606 504346 318 25799316 51.40 51.60 50.90 51.60 0.20 0.39% 51.50 3 51.60 9 25.54
2014-05-19 2606 246917 171 12678957 51.60 51.60 51.20 51.30 0.30 -0.58% 51.30 7 51.40 9 25.40
2014-05-20 2606 528920 339 27002420 51.50 51.50 50.90 51.10 0.20 -0.39% 51.10 27 51.20 5 25.30
2014-05-21 2606 487907 293 24751247 51.00 51.10 50.50 50.60 0.50 -0.98% 50.50 108 50.60 4 25.05
2014-05-22 2606 295860 221 15053131 50.60 51.10 50.60 51.00 0.40 0.79% 50.90 38 51.00 12 25.25
2014-05-23 2606 323004 220 16468201 50.60 51.30 50.60 51.20 0.20 0.39% 51.00 1 51.20 50 25.35
2014-05-26 2606 191009 158 9755959 51.30 51.30 50.90 51.20 0.00 0% 51.00 7 51.20 22 25.35
2014-05-27 2606 343848 281 17522038 51.40 51.40 50.70 50.70 0.50 -0.98% 50.70 44 50.80 2 25.10
2014-05-28 2606 2561342 721 128429337 50.70 51.30 50.60 51.30 0.60 1.18% 50.90 38 51.30 10 25.40
2014-05-29 2606 450234 386 22899715 51.00 51.20 50.70 50.80 0.50 -0.97% 50.80 12 50.90 6 25.15
2014-05-30 2606 1019636 566 51578723 51.00 51.10 50.30 50.50 0.30 -0.59% 50.50 96 50.70 1 25.00
2014-06-03 2606 1137929 673 57144833 50.50 50.80 50.00 50.20 0.30 -0.59% 50.10 15 50.20 7 24.85
2014-06-04 2606 253943 208 12757634 50.60 50.60 50.10 50.20 0.00 0% 50.10 34 50.20 2 24.85
2014-06-05 2606 569232 432 28467422 50.20 50.20 49.90 49.90 0.30 -0.6% 49.90 23 50.00 10 24.70
2014-06-06 2606 557935 460 27863248 50.10 50.40 49.85 49.85 0.05 -0.1% 49.85 19 49.90 14 24.68
2014-06-09 2606 746534 412 37323443 49.85 50.30 49.80 50.20 0.35 0.7% 50.20 52 50.30 52 24.85
2014-06-10 2606 812581 618 41080492 50.20 50.90 50.10 50.90 0.70 1.39% 50.80 2 50.90 43 25.20
2014-06-11 2606 790595 674 39822050 50.90 50.90 50.10 50.30 0.60 -1.18% 50.20 17 50.30 24 24.90
2014-06-12 2606 568963 504 28670950 50.30 50.70 50.10 50.30 0.00 0% 50.30 23 50.50 15 24.90
2014-06-13 2606 510615 352 25706228 50.10 50.70 50.10 50.60 0.30 0.6% 50.50 3 50.60 2 25.05
2014-06-16 2606 571071 476 28675550 50.50 50.50 50.00 50.10 0.50 -0.99% 50.10 17 50.20 5 24.80
2014-06-17 2606 653408 526 32792500 50.10 50.40 50.00 50.30 0.20 0.4% 50.20 1 50.30 20 24.90
2014-06-18 2606 1776682 1394 89828174 50.30 51.00 50.10 51.00 0.70 1.39% 50.90 3 51.00 167 25.25
2014-06-19 2606 741002 584 37444096 51.00 51.00 50.20 50.80 0.20 -0.39% 50.60 4 50.80 59 25.15
2014-06-20 2606 797736 502 40100000 50.40 50.60 50.10 50.10 0.70 -1.38% 50.10 243 50.40 14 24.80
2014-06-23 2606 926124 697 46435900 50.10 50.30 50.00 50.30 0.20 0.4% 50.20 5 50.40 20 24.90
2014-06-24 2606 1005370 788 50780017 50.50 50.90 50.10 50.90 0.60 1.19% 50.70 9 50.90 74 25.20
2014-06-25 2606 987786 767 49975011 50.90 50.90 50.20 50.30 0.60 -1.18% 50.30 11 50.60 34 24.90
2014-06-26 2606 842385 587 42641676 50.50 51.00 50.30 50.90 0.60 1.19% 50.60 7 50.90 71 25.20
2014-06-27 2606 415611 336 21033706 50.50 50.80 50.50 50.60 0.30 -0.59% 50.60 55 50.70 2 25.05
2014-06-30 2606 672906 510 33941300 50.30 50.60 50.30 50.40 0.20 -0.4% 50.40 37 50.50 3 24.95
2014-07-01 2606 508690 361 25716202 50.50 50.80 50.30 50.40 0.00 0% 50.40 21 50.50 2 24.95
2014-07-02 2606 511037 393 25805965 50.60 50.70 50.30 50.70 0.30 0.6% 50.50 1 50.70 84 25.10
2014-07-03 2606 344404 239 17386574 50.80 50.80 50.30 50.40 0.30 -0.59% 50.40 12 50.50 19 24.95
2014-07-04 2606 603197 403 30328164 50.40 50.50 50.10 50.40 0.00 0% 50.30 44 50.40 1 24.95
2014-07-07 2606 392891 275 19713132 50.40 50.40 50.10 50.10 0.30 -0.6% 50.00 143 50.10 2 24.80
2014-07-08 2606 334418 230 16771325 50.00 50.30 50.00 50.20 0.10 0.2% 50.10 55 50.20 14 24.85
2014-07-09 2606 472937 360 23692500 49.90 50.30 49.90 50.20 0.00 0% 50.10 2 50.20 2 24.85
2014-07-10 2606 677381 516 34104820 50.50 50.50 50.20 50.30 0.10 0.2% 50.30 100 50.40 2 24.90
2014-07-11 2606 1012704 754 50739650 50.30 50.40 49.90 49.95 0.35 -0.7% 49.90 39 49.95 2 24.73
2014-07-14 2606 832042 671 40468581 48.50 48.90 48.30 48.55 0.00 -2.8% 48.55 28 48.70 3 24.03
2014-07-15 2606 506123 347 24574964 48.80 48.80 48.30 48.30 0.25 -0.51% 48.30 54 48.45 6 23.91
2014-07-16 2606 563738 407 27155741 48.30 48.30 48.05 48.05 0.25 -0.52% 48.05 52 48.20 2 23.79
2014-07-17 2606 931666 693 44635161 48.00 48.20 47.70 47.70 0.35 -0.73% 47.70 26 47.80 20 23.61
2014-07-18 2606 705754 583 33635908 47.70 48.00 47.30 47.40 0.30 -0.63% 47.40 15 47.55 84 23.47
2014-07-21 2606 826468 594 39113978 47.35 47.50 47.00 47.15 0.25 -0.53% 47.10 44 47.15 5 23.34
2014-07-22 2606 492539 443 23422306 47.15 47.80 47.05 47.50 0.35 0.74% 47.50 172 47.60 8 23.51
2014-07-24 2606 782848 627 37013479 48.00 48.10 47.05 47.50 0.00 0% 47.45 2 47.50 7 23.51
2014-07-25 2606 711951 477 33599330 47.30 47.50 47.10 47.10 0.40 -0.84% 47.10 109 47.25 3 23.32
2014-07-28 2606 863707 652 40787651 47.10 47.45 47.05 47.25 0.15 0.32% 47.25 6 47.30 3 23.39
2014-07-29 2606 948999 750 45180650 47.30 47.80 47.30 47.80 0.55 1.16% 47.70 12 47.80 16 23.66
2014-07-30 2606 814984 554 39175624 47.85 48.25 47.85 48.15 0.35 0.73% 48.15 26 48.20 9 23.84
2014-07-31 2606 810195 517 38614748 48.15 48.15 47.50 47.60 0.55 -1.14% 47.55 8 47.60 12 23.56
2014-08-01 2606 424108 301 20259778 47.10 48.15 47.10 47.90 0.30 0.63% 47.85 1 48.00 33 23.71
2014-08-04 2606 578310 395 27464884 47.60 47.65 47.40 47.60 0.30 -0.63% 47.40 10 47.60 43 23.56
2014-08-05 2606 1105074 890 51882828 47.60 47.60 46.70 46.90 0.70 -1.47% 46.80 11 46.90 23 23.22
2014-08-06 2606 458638 347 21549129 47.35 47.35 46.80 47.05 0.15 0.32% 46.90 19 47.05 16 23.29
2014-08-07 2606 1037729 651 47946200 47.05 47.05 45.80 46.20 0.85 -1.81% 46.15 17 46.25 11 22.87
2014-08-08 2606 508925 348 23447880 46.20 46.45 45.85 46.20 0.00 0% 46.15 1 46.20 44 22.87
2014-08-11 2606 403123 269 18673659 46.30 46.45 46.20 46.45 0.25 0.54% 46.40 1 46.45 21 23.00
2014-08-12 2606 539920 383 24904824 46.45 46.45 45.95 46.45 0.00 0% 46.40 5 46.45 13 23.00
2014-08-13 2606 611443 482 28664540 46.65 47.10 46.60 46.95 0.50 1.08% 46.95 1 47.00 14 23.24
2014-08-14 2606 518699 425 24546893 47.40 47.45 47.25 47.30 0.35 0.75% 47.30 17 47.35 22 19.31
2014-08-15 2606 545754 364 26016962 47.65 47.80 47.50 47.80 0.50 1.06% 47.70 30 47.85 24 19.51
2014-08-18 2606 722339 517 34562322 48.00 48.10 47.65 47.65 0.15 -0.31% 47.65 29 47.80 1 19.45
2014-08-19 2606 673877 488 32306846 47.90 48.10 47.70 48.00 0.35 0.73% 47.85 1 48.00 52 19.59
2014-08-20 2606 1448520 822 70409830 48.20 49.10 48.00 48.80 0.80 1.67% 48.75 5 48.80 13 19.92
2014-08-21 2606 611727 424 29679758 48.80 48.90 48.30 48.40 0.40 -0.82% 48.40 24 48.50 1 19.76
2014-08-22 2606 991754 789 48638842 48.80 49.20 48.80 49.20 0.80 1.65% 49.15 11 49.20 30 20.08
2014-08-25 2606 875180 579 43480600 49.50 49.90 49.40 49.80 0.60 1.22% 49.75 12 49.80 7 20.33
2014-08-26 2606 710332 385 35320975 49.95 49.95 49.25 49.85 0.05 0.1% 49.85 1 49.90 6 20.35
2014-08-27 2606 665837 580 33118639 49.70 49.90 49.60 49.70 0.15 -0.3% 49.65 1 49.80 71 20.29
2014-08-28 2606 423510 288 20807443 49.60 49.60 49.00 49.05 0.65 -1.31% 49.05 10 49.15 3 20.02
2014-08-29 2606 596452 379 29264136 49.00 49.20 48.90 49.20 0.15 0.31% 49.15 2 49.20 35 20.08
2014-09-01 2606 351202 326 17299181 49.25 49.60 49.00 49.00 0.20 -0.41% 49.00 56 49.10 3 20.00
2014-09-02 2606 269616 237 13146508 48.80 48.90 48.60 48.60 0.40 -0.82% 48.60 7 48.70 4 19.84
2014-09-03 2606 301770 253 14714430 48.60 48.90 48.60 48.85 0.25 0.51% 48.80 5 48.85 21 19.94
2014-09-04 2606 406657 317 19872026 48.85 49.00 48.60 48.80 0.05 -0.1% 48.75 113 49.00 54 19.92
2014-09-05 2606 363438 243 17799153 48.50 49.20 48.45 49.00 0.20 0.41% 49.00 23 49.15 17 20.00
2014-09-09 2606 480713 373 23793718 49.70 49.70 49.20 49.40 0.40 0.82% 49.40 17 49.45 3 20.16
2014-09-10 2606 571516 412 28119834 49.30 49.30 49.00 49.15 0.25 -0.51% 49.15 6 49.25 6 20.06
2014-09-11 2606 274917 207 13486433 49.40 49.40 48.95 49.00 0.15 -0.31% 49.00 40 49.05 16 20.00
2014-09-12 2606 463358 304 22601397 48.80 49.10 48.55 48.60 0.40 -0.82% 48.60 3 48.65 2 19.84
2014-09-15 2606 263642 219 12751420 48.60 48.60 48.10 48.60 0.00 0% 48.50 1 48.60 5 19.84
2014-09-16 2606 576711 415 27693786 48.30 48.35 47.70 47.80 0.80 -1.65% 47.80 5 47.85 4 19.51
2014-09-17 2606 748092 618 35731677 47.80 48.45 47.30 47.65 0.15 -0.31% 47.50 1 47.65 4 19.45
2014-09-18 2606 406720 291 19448889 48.00 48.00 47.65 47.80 0.15 0.31% 47.75 3 47.80 20 19.51
2014-09-19 2606 370300 216 17658877 47.85 48.10 47.45 47.55 0.25 -0.52% 47.55 40 47.85 6 19.41
2014-09-22 2606 845897 620 39616323 47.30 47.30 46.60 46.90 0.65 -1.37% 46.90 5 47.05 2 19.14
2014-09-23 2606 253555 197 11857216 47.00 47.00 46.55 46.55 0.35 -0.75% 46.55 14 46.85 6 19.00
2014-09-24 2606 808260 377 37717651 46.50 47.00 46.50 46.65 0.10 0.21% 46.60 29 46.65 5 19.04
2014-09-25 2606 488831 391 22666870 46.60 46.65 46.15 46.35 0.30 -0.64% 46.30 2 46.35 1 18.92
2014-09-26 2606 458400 395 21190100 46.05 46.30 46.05 46.30 0.05 -0.11% 46.30 18 46.35 20 18.90
2014-09-29 2606 1059768 731 48730809 46.30 46.30 45.85 45.85 0.45 -0.97% 45.85 30 45.90 1 18.71
2014-09-30 2606 837028 653 38595107 45.85 46.65 45.75 46.30 0.45 0.98% 46.30 10 46.40 1 18.90
2014-10-01 2606 632458 523 29056969 45.90 46.30 45.60 46.00 0.30 -0.65% 46.00 283 46.05 10 18.78
2014-10-02 2606 756646 478 34678043 45.80 46.40 45.50 46.00 0.00 0% 46.00 141 46.15 7 18.78
2014-10-03 2606 307565 250 14149322 46.10 46.15 45.80 46.00 0.00 0% 46.00 281 46.10 7 18.78
2014-10-06 2606 387309 349 17784864 46.30 46.30 45.80 45.90 0.10 -0.22% 45.90 22 46.05 1 18.73
2014-10-07 2606 422000 307 19334400 45.85 46.00 45.50 45.90 0.00 0% 45.90 62 45.95 7 18.73
2014-10-08 2606 641821 382 29511846 45.65 46.35 45.60 45.90 0.00 0% 45.90 147 46.05 15 18.73
2014-10-09 2606 389110 266 17983858 46.00 46.45 46.00 46.45 0.55 1.2% 46.40 1 46.45 1 18.96
2014-10-13 2606 503094 421 23044010 46.00 46.25 45.60 45.60 0.85 -1.83% 45.55 14 45.60 1 18.61
2014-10-14 2606 604787 455 27815015 45.50 46.35 45.50 46.20 0.60 1.32% 45.90 4 46.20 15 18.86
2014-10-15 2606 765071 554 35187061 46.20 46.20 45.75 46.10 0.10 -0.22% 46.00 46 46.10 8 18.82
2014-10-16 2606 922989 599 41852291 45.80 45.80 45.10 45.25 0.85 -1.84% 45.20 48 45.25 4 18.47
2014-10-17 2606 2397925 766 107360091 45.25 45.30 44.45 44.80 0.45 -0.99% 44.75 13 44.80 212 18.29
2014-10-20 2606 631147 430 28346315 44.90 45.10 44.70 44.70 0.10 -0.22% 44.70 124 44.90 8 18.24
2014-10-21 2606 287388 208 12859004 44.70 44.90 44.60 44.75 0.05 0.11% 44.70 35 44.75 68 18.27
2014-10-22 2606 857883 486 39067810 45.00 45.85 45.00 45.85 1.10 2.46% 45.80 3 45.85 31 18.71
2014-10-23 2606 699808 454 32279620 45.95 46.30 45.70 46.10 0.25 0.55% 46.10 13 46.20 1 18.82
2014-10-24 2606 455691 339 20809586 46.30 46.30 45.30 45.50 0.60 -1.3% 45.50 8 45.55 4 18.57
2014-10-27 2606 392137 265 17933893 45.80 45.90 45.45 45.85 0.35 0.77% 45.70 1 45.85 31 18.71
2014-10-28 2606 1093626 696 50849693 46.15 46.75 46.15 46.70 0.85 1.85% 46.65 3 46.70 5 19.06
2014-10-29 2606 664304 499 31276475 47.00 47.30 46.85 47.30 0.60 1.28% 47.00 14 47.30 59 19.31
2014-10-30 2606 423651 274 19962597 47.30 47.35 46.75 47.30 0.00 0% 47.05 22 47.30 23 19.31
2014-10-31 2606 386812 249 18319169 47.40 47.60 46.90 47.60 0.30 0.63% 47.40 12 47.60 50 19.43
2014-11-03 2606 701778 514 32873425 47.60 47.60 46.50 46.50 1.10 -2.31% 46.50 32 46.70 3 18.98
2014-11-04 2606 335245 286 15745825 46.70 47.20 46.70 46.90 0.40 0.86% 46.90 7 47.00 9 19.14
2014-11-05 2606 403068 294 18948131 46.95 47.20 46.90 47.00 0.10 0.21% 46.90 27 47.00 142 19.18
2014-11-06 2606 250058 182 11721950 47.00 47.20 46.55 46.75 0.25 -0.53% 46.65 1 46.75 11 19.08
2014-11-07 2606 201913 174 9398253 46.70 46.75 46.40 46.55 0.20 -0.43% 46.55 2 46.65 6 19.00
2014-11-10 2606 929355 618 44046103 47.00 47.50 46.90 47.50 0.95 2.04% 47.40 20 47.50 60 19.39
2014-11-11 2606 562588 404 26767936 47.45 47.80 47.30 47.80 0.30 0.63% 47.75 19 47.80 23 19.51
2014-11-12 2606 467083 346 22063681 47.50 47.60 46.90 47.20 0.60 -1.26% 47.00 10 47.20 29 19.27
2014-11-13 2606 229602 207 10776369 47.00 47.20 46.80 47.00 0.20 -0.42% 46.85 1 47.00 9 19.18
2014-11-14 2606 1016857 627 47562279 47.00 47.15 46.50 46.60 0.40 -0.85% 46.60 27 46.75 1 16.29
2014-11-17 2606 648084 435 30097813 46.95 47.05 46.10 46.45 0.15 -0.32% 46.40 14 46.45 14 16.24
2014-11-18 2606 629473 329 29407752 46.50 47.00 46.10 46.60 0.15 0.32% 46.60 15 46.65 1 16.29
2014-11-19 2606 773123 356 36086767 46.60 47.10 46.50 46.50 0.10 -0.21% 46.50 2 46.55 5 16.26
2014-11-20 2606 675554 548 31620640 47.00 47.00 46.40 46.95 0.45 0.97% 46.70 1 46.95 33 16.42
2014-11-21 2606 412800 208 19342916 47.00 47.00 46.65 46.75 0.20 -0.43% 46.75 12 46.80 1 16.35
2014-11-24 2606 1301735 676 61907837 47.00 48.00 47.00 48.00 1.25 2.67% 47.80 14 48.00 36 16.78
2014-11-25 2606 2291407 999 111300466 48.00 49.20 47.55 49.00 1.00 2.08% 48.95 1 49.00 38 17.13
2014-11-26 2606 875929 338 42500324 48.90 48.90 48.20 48.50 0.50 -1.02% 48.50 498 48.60 15 16.96
2014-11-27 2606 1072885 516 51724901 47.15 48.50 47.15 48.10 0.40 -0.82% 48.10 10 48.15 1 16.82
2014-11-28 2606 728891 352 35351732 48.50 48.60 48.15 48.60 0.50 1.04% 48.50 251 48.60 43 16.99
2014-12-01 2606 1202946 658 58450143 48.00 49.10 47.90 48.50 0.10 -0.21% 48.50 57 48.80 3 16.96
2014-12-02 2606 1353313 916 64219692 48.50 48.50 47.20 47.20 1.30 -2.68% 47.20 69 47.45 1 16.50
2014-12-03 2606 1065550 553 50941150 47.55 48.10 47.20 48.00 0.80 1.69% 48.00 54 48.05 2 16.78
2014-12-04 2606 1196188 553 57902777 48.30 48.80 48.05 48.60 0.60 1.25% 48.50 34 48.60 1 16.99
2014-12-05 2606 953665 424 46475883 48.55 48.95 48.40 48.65 0.05 0.1% 48.65 1 48.70 1 17.01
2014-12-08 2606 1559585 764 75322290 48.70 48.70 47.40 48.65 0.00 0% 48.65 62 48.70 37 17.01
2014-12-09 2606 1248698 658 59780456 48.60 48.60 47.60 47.70 0.95 -1.95% 47.70 4 47.75 2 16.68
2014-12-10 2606 1304796 641 61353838 47.50 47.50 46.70 47.00 0.70 -1.47% 47.00 26 47.10 21 16.43
2014-12-11 2606 511729 330 23978663 46.60 47.15 46.30 47.00 0.00 0% 47.00 259 47.05 1 16.43
2014-12-12 2606 2671883 1266 96389377 36.70 36.70 35.80 47.30 0.80 0.64% 35.90 69 36.05 7 35.90
2014-12-15 2606 845734 480 39673098 47.00 47.10 46.50 47.00 0.30 -0.63% 47.00 74 47.05 5 16.43
2014-12-16 2606 711579 415 33840801 47.20 47.85 47.10 47.50 0.50 1.06% 47.45 63 47.50 6 16.61
2014-12-17 2606 1225141 891 57759288 47.00 47.60 46.75 46.75 0.75 -1.58% 46.75 10 47.00 2 16.35
2014-12-18 2606 567504 416 26628006 47.30 47.30 46.70 46.70 0.05 -0.11% 46.70 30 46.80 1 16.33
2014-12-19 2606 1538168 848 73744245 47.00 48.40 47.00 48.40 1.70 3.64% 48.20 12 48.40 25 16.92
2014-12-22 2606 1501563 836 73283588 48.80 49.00 48.50 48.60 0.20 0.41% 48.60 2 48.70 1 16.99
2014-12-23 2606 776317 449 37828971 48.60 48.90 48.50 48.70 0.10 0.21% 48.65 50 48.70 26 17.03
2014-12-24 2606 662000 387 32367546 48.70 48.95 48.70 48.95 0.25 0.51% 48.90 21 48.95 32 17.12
2014-12-25 2606 1564184 642 76893844 49.00 49.40 48.90 49.15 0.20 0.41% 49.15 95 49.20 1 17.19
2014-12-26 2606 735010 329 36204089 49.30 49.35 49.00 49.30 0.15 0.31% 49.25 10 49.30 4 17.24
2014-12-27 2606 515074 367 25331548 49.25 49.35 48.80 49.35 0.05 0.1% 49.15 13 49.35 14 17.26
2014-12-29 2606 575737 443 28400626 49.35 49.50 49.00 49.00 0.35 -0.71% 49.00 13 49.10 2 17.13
2014-12-30 2606 761196 373 37250334 49.00 49.25 48.60 48.60 0.40 -0.82% 48.60 109 48.80 1 16.99
2014-12-31 2606 2186539 715 107749881 48.60 49.90 48.60 49.90 1.30 2.67% 49.80 1 49.90 44 17.45