東陽(1319)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　26.00
0
0%		26.25
0.25
0.96%		26.10
-0.15
-0.57%		 　26.30
0.2
0.77%		26.50
0.2
0.76%		27.00
0.5
1.89%		26.90
-0.1
-0.37%		26.95
0.05
0.19%		 　27.05
0.1
0.37%		26.80
-0.25
-0.92%		26.10
-0.7
-2.61%		25.20
-0.9
-3.45%		25.85
0.65
2.58%		 　25.85
0
0%		26.35
0.5
1.93%		26.30
-0.05
-0.19%		25.85
-0.45
-1.71%		25.70
-0.15
-0.58%		 　26.00
0.3
1.17%		26.10
0.1
0.38%		26.40
0.3
1.15%		26.40
0
0%		26.28
2 月26.20
-0.2
-0.76%		 　26.60
0.4
1.53%		26.40
-0.2
-0.75%		26.50
0.1
0.38%		 　　　　　　　　　　27.30
0.8
3.02%		27.85
0.55
2.01%		27.90
0.05
0.18%		27.55
-0.35
-1.25%		28.00
0.45
1.63%		27.85
-0.15
-0.54%		 27.85
0
0%		27.60
-0.25
-0.9%		27.30
-0.3
-1.09%		 27.25
3 月27.10
-0.2
-0.73%		 　27.00
-0.1
-0.37%		27.15
0.15
0.56%		27.20
0.05
0.18%		27.50
0.3
1.1%		28.75
1.25
4.55%		 　28.60
-0.15
-0.52%		28.65
0.05
0.17%		28.65
0
0%		28.30
-0.35
-1.22%		27.70
-0.6
-2.12%		 　26.90
-0.8
-2.89%		27.40
0.5
1.86%		27.35
-0.05
-0.18%		27.35
0
0%		27.60
0.25
0.91%		 　27.50
-0.1
-0.36%		27.60
0.1
0.36%		27.60
0
0%		27.15
-0.45
-1.63%		27.60
0.45
1.66%		 27.62
4 月27.55
-0.05
-0.18%		28.15
0.6
2.18%		27.90
-0.25
-0.89%		 　　　27.65
-0.25
-0.9%		28.15
0.5
1.81%		27.70
-0.45
-1.6%		28.00
0.3
1.08%		28.60
0.6
2.14%		 　29.00
0.4
1.4%		29.10
0.1
0.34%		29.00
-0.1
-0.34%		30.55
1.55
5.34%		30.75
0.2
0.65%		 　31.60
0.85
2.76%		31.60
0
0%		31.40
-0.2
-0.63%		31.05
-0.35
-1.11%		30.85
-0.2
-0.64%		 　30.90
0.05
0.16%		30.85
-0.05
-0.16%		 29.64
5 月　31.45
0.6
1.94%		31.00
-0.45
-1.43%		 　30.65
-0.35
-1.13%		31.00
0.35
1.14%		32.20
1.2
3.87%		31.95
-0.25
-0.78%		33.00
1.05
3.29%		 　32.80
-0.2
-0.61%		31.90
-0.9
-2.74%		32.30
0.4
1.25%		33.20
0.9
2.79%		33.00
-0.2
-0.6%		 　32.65
-0.35
-1.06%		32.90
0.25
0.77%		33.00
0.1
0.3%		32.25
-0.75
-2.27%		31.80
-0.45
-1.4%		 　31.80
0
0%		32.40
0.6
1.89%		32.45
0.05
0.15%		32.95
0.5
1.54%		34.20
1.25
3.79%		32.26
6 月 　35.00
0.8
2.34%		34.60
-0.4
-1.14%		35.10
0.5
1.45%		34.70
-0.4
-1.14%		34.05
-0.65
-1.87%		 　34.35
0.3
0.88%		34.30
-0.05
-0.15%		 33.80
-0.5
-1.46%		33.25
-0.55
-1.63%		 　34.20
0.95
2.86%		34.30
0.1
0.29%		33.75
-0.55
-1.6%		32.70
-1.05
-3.11%		32.75
0.05
0.15%		 　34.05
1.3
3.97%		34.00
-0.05
-0.15%		34.35
0.35
1.03%		35.65
1.3
3.78%		35.65
0
0%		 34.48
7 月36.30
0.65
1.82%		36.00
-0.3
-0.83%		36.10
0.1
0.28%		36.75
0.65
1.8%		37.90
1.15
3.13%		 　38.35
0.45
1.19%		38.00
-0.35
-0.91%		38.10
0.1
0.26%		38.55
0.45
1.18%		40.15
1.6
4.15%		 　40.40
0.25
0.62%		40.90
0.5
1.24%		40.90
0
0%		41.95
1.05
2.57%		40.85
-1.1
-2.62%		 　40.90
0.05
0.12%		41.40
0.5
1.22%		40.95
-0.45
-1.09%		41.00
0.05
0.12%		40.25
-0.75
-1.83%		 　39.45
-0.8
-1.99%		42.20
2.75
6.97%		42.70
0.5
1.18%		39.6
8 月41.80
-0.9
-2.11%		41.70
-0.1
-0.24%		 　42.85
1.15
2.76%		42.85
0
0%		41.40
-1.45
-3.38%		42.00
0.6
1.45%		42.25
0.25
0.6%		 　41.75
-0.5
-1.18%		42.95
1.2
2.87%		42.00
-0.95
-2.21%		40.90
-1.1
-2.62%		41.00
0.1
0.24%		 　40.70
-0.3
-0.73%		40.70
0
0%		 39.80
-0.9
-2.21%		40.35
0.55
1.38%		 　40.90
0.55
1.36%		39.90
-1
-2.44%		39.90
0
0%		39.65
-0.25
-0.63%		38.90
-0.75
-1.89%		 41.11
9 月　39.65
0.75
1.93%		40.85
1.2
3.03%		40.50
-0.35
-0.86%		41.60
1.1
2.72%		43.40
1.8
4.33%		 　43.60
0.2
0.46%		44.20
0.6
1.38%		44.50
0.3
0.68%		45.10
0.6
1.35%		45.20
0.1
0.22%		44.65
-0.55
-1.22%		 44.65
0
0%		44.20
-0.45
-1.01%		43.45
-0.75
-1.7%		 　　　43.30
-0.15
-0.35%		44.30
1
2.31%		45.50
1.2
2.71%		44.10
-1.4
-3.08%		44.05
-0.05
-0.11%		 　44.35
0.3
0.68%		 43.64
10 月43.85
-0.5
-1.13%		44.10
0.25
0.57%		44.60
0.5
1.13%		44.20
-0.4
-0.9%		 　43.70
-0.5
-1.13%		44.25
0.55
1.26%		44.00
-0.25
-0.56%		 47.05
3.05
6.93%		 　48.05
1
2.13%		48.30
0.25
0.52%		48.10
-0.2
-0.41%		47.10
-1
-2.08%		48.10
1
2.12%		 　46.90
-1.2
-2.49%		47.25
0.35
0.75%		46.10
-1.15
-2.43%		46.20
0.1
0.22%		45.50
-0.7
-1.52%		 　46.95
1.45
3.19%		46.55
-0.4
-0.85%		45.60
-0.95
-2.04%		45.70
0.1
0.22%		46.1
11 月46.75
1.05
2.3%		 　46.40
-0.35
-0.75%		45.00
-1.4
-3.02%		44.10
-0.9
-2%		44.65
0.55
1.25%		45.20
0.55
1.23%		 　44.15
-1.05
-2.32%		44.30
0.15
0.34%		44.35
0.05
0.11%		43.35
-1
-2.25%		43.45
0.1
0.23%		 　44.10
0.65
1.5%		45.15
1.05
2.38%		45.30
0.15
0.33%		44.70
-0.6
-1.32%		44.50
-0.2
-0.45%		 　43.90
-0.6
-1.35%		44.15
0.25
0.57%		44.80
0.65
1.47%		47.00
2.2
4.91%		46.95
-0.05
-0.11%		 44.99
12 月　46.95
0
0%		47.20
0.25
0.53%		47.30
0.1
0.21%		47.10
-0.2
-0.42%		47.10
0
0%		 　46.50
-0.6
-1.27%		46.85
0.35
0.75%		46.85
0
0%		46.05
-0.8
-1.71%		46.35
0.3
0.65%		 　45.85
-0.5
-1.08%		46.30
0.45
0.98%		46.15
-0.15
-0.32%		46.25
0.1
0.22%		46.30
0.05
0.11%		 　45.85
-0.45
-0.97%		45.10
-0.75
-1.64%		44.40
-0.7
-1.55%		44.70
0.3
0.68%		44.70
0
0%		 　44.40
-0.3
-0.67%		44.60
0.2
0.45%		45.98

說明:最高漲幅:6.97%最低跌幅:-3.45% 最高價:48.30最低價:25.20平均價:36.8,灰色底表示週末,漲152天(87.95)元,跌133天(-62.9)元,平盤25天
7%=3,5%=3,4%=7,3%=19,2%=32,1%=53,0%=60,-0%=11,-1%=23,-2%=31,-3%=68,

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 1319 717364 332 18689981 26.10 26.25 25.95 26.00 0.05 0% 25.95 20 26.00 4 16.46
2013-01-03 1319 793788 379 20765108 26.15 26.35 26.00 26.25 0.25 0.96% 26.20 9 26.25 5 16.61
2013-01-04 1319 488229 279 12798169 26.40 26.40 26.05 26.10 0.15 -0.57% 26.10 9 26.20 30 16.52
2013-01-07 1319 675792 415 17761771 26.30 26.50 26.05 26.30 0.20 0.77% 26.30 23 26.35 7 16.65
2013-01-08 1319 816407 578 21524638 26.15 26.50 26.15 26.50 0.20 0.76% 26.45 14 26.50 73 16.77
2013-01-09 1319 1802072 1031 48817981 26.55 27.45 26.55 27.00 0.50 1.89% 26.95 3 27.00 56 17.09
2013-01-10 1319 1091184 547 29518298 27.10 27.45 26.80 26.90 0.10 -0.37% 26.90 1 26.95 4 17.03
2013-01-11 1319 521822 382 14109995 27.00 27.20 26.90 26.95 0.05 0.19% 26.95 6 27.00 18 17.06
2013-01-14 1319 334772 242 9030344 27.00 27.20 26.75 27.05 0.10 0.37% 27.05 3 27.10 42 17.12
2013-01-15 1319 943561 559 25299581 27.00 27.20 26.50 26.80 0.25 -0.92% 26.65 8 26.80 6 16.96
2013-01-16 1319 1175269 621 30886163 26.80 26.80 26.10 26.10 0.70 -2.61% 26.10 10 26.15 47 16.52
2013-01-17 1319 1238888 656 31764428 26.05 26.40 25.00 25.20 0.90 -3.45% 25.20 2 25.30 6 15.95
2013-01-18 1319 938285 377 24010569 25.70 25.90 25.30 25.85 0.65 2.58% 25.65 14 25.85 83 16.36
2013-01-21 1319 511447 253 13251848 25.75 26.25 25.50 25.85 0.00 0% 25.85 53 26.00 2 16.36
2013-01-22 1319 623517 353 16379290 26.05 26.45 26.05 26.35 0.50 1.93% 26.30 44 26.35 7 16.68
2013-01-23 1319 385620 260 10114125 26.30 26.45 26.00 26.30 0.05 -0.19% 26.20 4 26.30 48 16.65
2013-01-24 1319 330716 217 8611716 26.10 26.20 25.80 25.85 0.45 -1.71% 25.85 1 25.90 2 16.36
2013-01-25 1319 301187 149 7754751 25.85 25.85 25.65 25.70 0.15 -0.58% 25.65 17 25.70 5 16.27
2013-01-28 1319 226195 125 5863625 25.75 26.10 25.75 26.00 0.30 1.17% 26.00 1 26.05 5 16.46
2013-01-29 1319 412763 212 10780638 26.00 26.30 26.00 26.10 0.10 0.38% 26.10 15 26.20 4 16.52
2013-01-30 1319 593258 313 15611369 26.25 26.50 26.20 26.40 0.30 1.15% 26.35 11 26.40 29 16.71
2013-01-31 1319 356655 171 9403337 26.35 26.45 26.25 26.40 0.00 0% 26.40 84 26.45 21 16.71
2013-02-01 1319 443116 267 11680081 26.45 26.60 26.10 26.20 0.20 -0.76% 26.20 8 26.25 1 16.58
2013-02-04 1319 624124 390 16530021 26.20 26.60 26.20 26.60 0.40 1.53% 26.55 11 26.60 57 16.84
2013-02-05 1319 337307 200 8885190 26.60 26.60 26.20 26.40 0.20 -0.75% 26.35 3 26.40 21 16.71
2013-02-06 1319 556236 259 14710403 26.40 26.60 26.20 26.50 0.10 0.38% 26.50 90 26.55 25 16.77
2013-02-18 1319 2152048 873 59072241 27.00 27.90 26.80 27.30 0.80 3.02% 27.25 35 27.30 3 17.28
2013-02-19 1319 2025234 967 56110520 27.70 27.85 27.30 27.85 0.55 2.01% 27.80 35 27.85 27 17.63
2013-02-20 1319 1323689 545 36940610 28.00 28.15 27.60 27.90 0.05 0.18% 27.85 176 27.90 52 17.66
2013-02-21 1319 704647 355 19284717 27.00 27.65 27.00 27.55 0.35 -1.25% 27.50 2 27.55 3 17.44
2013-02-22 1319 1684991 671 46903738 27.50 28.35 27.05 28.00 0.45 1.63% 27.95 5 28.00 13 17.72
2013-02-23 1319 1344542 506 37409014 28.20 28.20 27.50 27.85 0.15 -0.54% 27.85 1 27.95 5 17.63
2013-02-25 1319 678629 407 18918699 27.85 28.20 27.50 27.85 0.00 0% 27.85 40 27.90 7 17.63
2013-02-26 1319 450634 206 12478324 27.80 27.85 27.55 27.60 0.25 -0.9% 27.60 10 27.65 10 17.47
2013-02-27 1319 873110 313 24016985 27.60 27.80 27.25 27.30 0.30 -1.09% 27.25 37 27.30 63 17.28
2013-03-01 1319 1104551 519 29983245 27.30 27.50 26.95 27.10 0.20 -0.73% 27.05 20 27.10 56 17.15
2013-03-04 1319 1706243 764 46216811 27.20 27.55 26.90 27.00 0.10 -0.37% 27.00 15 27.10 31 17.09
2013-03-05 1319 846236 397 22879650 27.00 27.15 26.95 27.15 0.15 0.56% 27.10 23 27.15 22 17.18
2013-03-06 1319 1016476 341 27717969 27.30 27.50 27.15 27.20 0.05 0.18% 27.20 4 27.25 3 17.22
2013-03-07 1319 793364 352 21788697 27.20 27.60 27.20 27.50 0.30 1.1% 27.50 34 27.55 41 17.41
2013-03-08 1319 5177516 1839 146858788 27.80 29.05 27.60 28.75 1.25 4.55% 28.55 2 28.75 30 18.20
2013-03-11 1319 2344470 1112 66849990 29.00 29.00 28.10 28.60 0.15 -0.52% 28.50 6 28.60 32 18.10
2013-03-12 1319 1657161 798 47544433 28.60 28.90 28.45 28.65 0.05 0.17% 28.60 12 28.65 1 18.13
2013-03-13 1319 1197387 518 34371408 28.65 28.80 28.60 28.65 0.00 0% 28.65 14 28.70 16 18.13
2013-03-14 1319 1034537 453 29417538 28.65 28.65 28.30 28.30 0.35 -1.22% 28.30 27 28.40 1 17.91
2013-03-15 1319 1298660 618 36317719 28.30 28.50 27.60 27.70 0.60 -2.12% 27.70 4 27.80 14 17.53
2013-03-18 1319 1555780 707 42385717 27.70 27.75 26.90 26.90 0.80 -2.89% 26.90 14 26.95 2 17.03
2013-03-19 1319 762664 314 20833788 27.00 27.45 27.00 27.40 0.50 1.86% 27.35 5 27.40 11 17.34
2013-03-20 1319 531527 279 14593804 27.40 27.60 27.30 27.35 0.05 -0.18% 27.35 9 27.40 7 17.31
2013-03-21 1319 497261 240 13610993 27.40 27.50 27.30 27.35 0.00 0% 27.35 24 27.40 60 17.31
2013-03-22 1319 649699 278 17761382 27.35 27.60 27.20 27.60 0.25 0.91% 27.50 18 27.60 13 17.47
2013-03-25 1319 440600 160 12159088 27.80 27.80 27.40 27.50 0.10 -0.36% 27.50 5 27.60 23 17.41
2013-03-26 1319 601043 176 16562731 27.80 27.80 27.40 27.60 0.10 0.36% 27.50 21 27.60 13 17.47
2013-03-27 1319 441318 181 12195974 27.60 27.75 27.40 27.60 0.00 0% 27.55 23 27.60 30 17.47
2013-03-28 1319 499937 247 13605882 27.40 27.50 27.10 27.15 0.45 -1.63% 27.15 10 27.25 4 17.18
2013-03-29 1319 378972 172 10416924 27.30 27.60 27.30 27.60 0.45 1.66% 27.55 2 27.60 9 17.47
2013-04-01 1319 445284 169 12278507 27.60 27.70 27.50 27.55 0.05 -0.18% 27.55 10 27.60 6 17.44
2013-04-02 1319 1452790 744 40782820 27.60 28.25 27.55 28.15 0.60 2.18% 28.15 4 28.20 51 20.11
2013-04-03 1319 887595 396 24956488 28.15 28.35 27.90 27.90 0.25 -0.89% 27.90 28 27.95 1 19.93
2013-04-08 1319 1190641 484 32586191 27.60 27.80 27.10 27.65 0.25 -0.9% 27.60 5 27.65 60 19.75
2013-04-09 1319 987681 407 27562668 27.55 28.25 27.50 28.15 0.50 1.81% 28.05 13 28.15 8 20.11
2013-04-10 1319 856248 310 23804962 28.15 28.25 27.45 27.70 0.45 -1.6% 27.70 4 27.75 68 19.79
2013-04-11 1319 1117837 416 31314386 27.95 28.25 27.85 28.00 0.30 1.08% 28.00 11 28.10 10 20.00
2013-04-12 1319 2794716 1119 80486305 28.30 29.30 28.20 28.60 0.60 2.14% 28.55 56 28.60 8 20.43
2013-04-15 1319 1452986 622 41955889 28.50 29.20 28.40 29.00 0.40 1.4% 29.00 13 29.05 19 20.71
2013-04-16 1319 2013880 777 58219370 28.75 29.10 28.65 29.10 0.10 0.34% 29.05 2 29.10 1 20.79
2013-04-17 1319 1857813 603 53939057 29.20 29.20 28.80 29.00 0.10 -0.34% 28.95 21 29.00 9 20.71
2013-04-18 1319 5896285 2650 178180640 28.90 31.00 28.90 30.55 1.55 5.34% 30.50 2 30.55 6 21.82
2013-04-19 1319 3409950 1275 104017504 30.70 30.90 30.15 30.75 0.20 0.65% 30.75 5 30.80 89 21.96
2013-04-22 1319 4779420 2023 149842169 30.80 31.95 30.50 31.60 0.85 2.76% 31.55 12 31.60 72 22.57
2013-04-23 1319 4140103 1813 132606429 31.95 32.50 31.55 31.60 0.00 0% 31.55 23 31.60 19 22.57
2013-04-24 1319 2159379 1069 68156686 31.60 31.85 31.35 31.40 0.20 -0.63% 31.40 8 31.50 8 22.43
2013-04-25 1319 1862802 857 58007425 31.20 31.35 30.90 31.05 0.35 -1.11% 31.05 7 31.10 7 22.18
2013-04-26 1319 2240265 1030 70443791 31.20 31.95 30.85 30.85 0.20 -0.64% 30.80 24 30.85 3 22.04
2013-04-29 1319 1180408 473 36415161 31.15 31.15 30.55 30.90 0.05 0.16% 30.90 2 30.95 30 22.07
2013-04-30 1319 1279862 481 39642804 31.30 31.30 30.80 30.85 0.05 -0.16% 30.85 25 30.90 3 22.04
2013-05-02 1319 1593529 831 49905990 30.90 31.50 30.80 31.45 0.60 1.94% 31.40 5 31.50 134 22.46
2013-05-03 1319 1189599 629 37193002 31.70 31.70 30.95 31.00 0.45 -1.43% 31.00 12 31.05 30 22.14
2013-05-06 1319 852414 421 26259194 31.00 31.30 30.65 30.65 0.35 -1.13% 30.60 20 30.65 474 21.89
2013-05-07 1319 1588241 645 49448869 30.65 31.35 30.65 31.00 0.35 1.14% 31.00 29 31.05 502 21.99
2013-05-08 1319 4599184 1842 147421822 31.80 32.35 31.70 32.20 1.20 3.87% 32.15 22 32.20 129 22.84
2013-05-09 1319 2019568 924 64695891 32.20 32.35 31.85 31.95 0.25 -0.78% 31.90 100 31.95 497 22.66
2013-05-10 1319 4606794 2048 151767407 32.00 33.40 32.00 33.00 1.05 3.29% 32.95 50 33.00 483 23.40
2013-05-13 1319 3162066 1261 105167039 33.20 33.75 32.60 32.80 0.20 -0.61% 32.80 84 33.00 568 23.26
2013-05-14 1319 2838600 1118 91531065 32.80 33.30 31.55 31.90 0.90 -2.74% 31.85 4 31.90 225 22.62
2013-05-15 1319 1750494 737 56351170 31.90 32.40 31.90 32.30 0.40 1.25% 32.30 41 32.35 27 22.91
2013-05-16 1319 3947074 1551 131047826 33.00 33.70 32.45 33.20 0.90 2.79% 33.15 17 33.20 464 22.28
2013-05-17 1319 1684832 806 56170436 33.35 33.80 32.90 33.00 0.20 -0.6% 33.00 30 33.15 1 22.15
2013-05-20 1319 1463584 519 47837578 33.00 33.00 32.50 32.65 0.35 -1.06% 32.60 143 32.65 146 21.91
2013-05-21 1319 1933337 918 63697522 32.65 33.35 32.60 32.90 0.25 0.77% 32.90 60 33.00 1 22.08
2013-05-22 1319 1061816 417 35007279 33.00 33.15 32.80 33.00 0.10 0.3% 32.90 10 33.00 51 22.15
2013-05-23 1319 1766848 907 57172516 33.00 33.00 32.00 32.25 0.75 -2.27% 32.25 41 32.30 17 21.64
2013-05-24 1319 1579313 746 50431315 32.30 32.45 31.45 31.80 0.45 -1.4% 31.80 10 31.85 1 21.34
2013-05-27 1319 741924 401 23654491 31.80 32.10 31.65 31.80 0.00 0% 31.80 36 31.85 17 21.34
2013-05-28 1319 1155533 612 37463802 31.90 32.70 31.80 32.40 0.60 1.89% 32.40 14 32.45 10 21.74
2013-05-29 1319 891090 410 28933608 32.50 32.70 32.30 32.45 0.05 0.15% 32.45 12 32.50 2 21.78
2013-05-30 1319 1683546 801 55079631 32.40 33.20 32.00 32.95 0.50 1.54% 32.90 24 32.95 8 22.11
2013-05-31 1319 7404272 3002 253759054 33.50 34.65 33.50 34.20 1.25 3.79% 34.20 30 34.30 12 22.95
2013-06-03 1319 4693662 2184 165061313 34.00 35.75 33.80 35.00 0.80 2.34% 35.00 90 35.05 1 23.49
2013-06-04 1319 3389861 1807 118115863 35.00 35.70 34.10 34.60 0.40 -1.14% 34.50 2 34.60 2 23.22
2013-06-05 1319 4009253 1927 140908655 34.60 35.45 34.40 35.10 0.50 1.45% 35.05 25 35.10 4 23.56
2013-06-06 1319 2423618 1104 84555918 35.05 35.40 34.45 34.70 0.40 -1.14% 34.70 13 34.75 20 23.29
2013-06-07 1319 3460497 1419 118631815 34.70 35.40 33.50 34.05 0.65 -1.87% 34.05 12 34.10 14 22.85
2013-06-10 1319 899377 439 30934615 34.20 34.80 34.20 34.35 0.30 0.88% 34.35 5 34.40 1 23.05
2013-06-11 1319 1223810 688 42403162 34.75 34.90 34.30 34.30 0.05 -0.15% 34.30 22 34.35 1 23.02
2013-06-13 1319 1058225 602 35994515 34.25 34.40 33.80 33.80 0.50 -1.46% 33.75 5 33.80 21 22.68
2013-06-14 1319 1053189 600 35369978 34.00 34.40 33.25 33.25 0.55 -1.63% 33.25 60 33.40 1 22.32
2013-06-17 1319 1024706 617 34542586 33.30 34.20 33.20 34.20 0.95 2.86% 34.05 1 34.20 14 22.95
2013-06-18 1319 1141249 641 39223530 34.60 34.65 34.15 34.30 0.10 0.29% 34.30 6 34.40 47 23.02
2013-06-19 1319 1290155 738 44041993 34.50 34.80 33.75 33.75 0.55 -1.6% 33.70 25 33.90 10 22.65
2013-06-20 1319 1524736 801 50186758 33.75 33.75 32.60 32.70 1.05 -3.11% 32.70 12 32.75 3 21.95
2013-06-21 1319 1770801 894 57384975 31.75 33.00 31.75 32.75 0.05 0.15% 32.75 60 32.80 22 21.98
2013-06-24 1319 2392083 1322 80966669 33.50 34.25 33.10 34.05 1.30 3.97% 34.05 65 34.10 62 22.85
2013-06-25 1319 2151995 1361 72879376 34.00 34.20 33.35 34.00 0.05 -0.15% 33.95 9 34.00 91 22.82
2013-06-26 1319 1512215 800 51956876 34.70 34.80 34.15 34.35 0.35 1.03% 34.30 16 34.35 92 23.05
2013-06-27 1319 5946082 2525 210137696 34.80 35.65 34.60 35.65 1.30 3.78% 35.60 2 35.65 34 23.93
2013-06-28 1319 4002599 1684 143552204 36.20 36.30 35.55 35.65 0.00 0% 35.60 18 35.65 22 23.93
2013-07-01 1319 3235787 1410 117839927 35.80 36.70 35.80 36.30 0.65 1.82% 36.30 22 36.50 8 24.36
2013-07-02 1319 2552816 1151 93312405 36.50 37.00 36.00 36.00 0.30 -0.83% 36.00 62 36.25 12 24.16
2013-07-03 1319 2228020 1160 81135120 36.10 36.80 35.85 36.10 0.10 0.28% 36.05 75 36.10 2 24.23
2013-07-04 1319 3233873 1610 118446836 36.50 37.00 36.25 36.75 0.65 1.8% 36.70 2 36.75 16 24.66
2013-07-05 1319 4245240 2130 160365358 37.00 38.00 37.00 37.90 1.15 3.13% 37.85 12 37.90 20 25.44
2013-07-08 1319 5652707 2147 217782042 38.35 39.10 38.25 38.35 0.45 1.19% 38.35 2 38.40 14 25.74
2013-07-09 1319 2996804 1306 114145591 38.35 38.50 37.60 38.00 0.35 -0.91% 37.95 57 38.00 107 25.50
2013-07-10 1319 4222742 1890 162451152 38.10 39.00 38.00 38.10 0.10 0.26% 38.10 16 38.35 19 25.57
2013-07-11 1319 3735597 1829 144069915 38.85 39.00 38.10 38.55 0.45 1.18% 38.55 22 38.60 350 25.87
2013-07-12 1319 6293000 3049 248581700 38.70 40.25 38.70 40.15 1.60 4.15% 40.10 6 40.15 5 26.95
2013-07-15 1319 7822820 3677 317345662 40.15 41.50 39.85 40.40 0.25 0.62% 40.30 137 40.40 80 27.11
2013-07-16 1319 6544398 2854 267669601 40.80 41.55 40.25 40.90 0.50 1.24% 40.80 10 40.90 20 27.45
2013-07-17 1319 4321590 1964 177160926 41.00 41.35 40.60 40.90 0.00 0% 40.85 27 40.90 4 27.45
2013-07-18 1319 6782831 3223 284876657 41.10 42.75 41.10 41.95 1.05 2.57% 41.90 9 41.95 10 28.15
2013-07-19 1319 4360285 1894 178642054 42.40 42.40 40.20 40.85 1.10 -2.62% 40.80 13 40.85 12 27.42
2013-07-22 1319 3809092 2001 154713890 41.40 41.40 40.10 40.90 0.05 0.12% 40.90 113 40.95 33 27.45
2013-07-23 1319 3314363 2074 135528023 41.20 41.40 40.50 41.40 0.50 1.22% 41.35 15 41.40 86 27.79
2013-07-24 1319 3825307 2161 156927834 41.40 41.60 40.50 40.95 0.45 -1.09% 40.90 7 40.95 13 27.48
2013-07-25 1319 6599825 3181 273974990 41.20 42.20 40.80 41.00 0.05 0.12% 40.95 8 41.00 1 27.52
2013-07-26 1319 3893112 2283 158216922 41.50 41.60 40.20 40.25 0.75 -1.83% 40.20 93 40.25 17 27.01
2013-07-29 1319 4714750 2980 187486572 40.10 40.50 39.10 39.45 0.80 -1.99% 39.40 19 39.45 129 26.48
2013-07-30 1319 10226637 4737 422127268 39.80 42.20 39.70 42.20 2.75 6.97% 42.15 12 42.20 669 28.32
2013-07-31 1319 13778863 6597 592882948 42.80 44.50 42.05 42.70 0.50 1.18% 42.65 21 42.70 5 28.66
2013-08-01 1319 6494994 3202 274158421 43.30 43.30 41.55 41.80 0.90 -2.11% 41.75 18 41.80 447 28.05
2013-08-02 1319 6330573 3133 263136917 42.10 42.25 41.10 41.70 0.10 -0.24% 41.65 16 41.70 27 27.99
2013-08-05 1319 8156445 3413 347155438 41.70 43.15 41.70 42.85 1.15 2.76% 42.80 1 42.85 3 28.76
2013-08-06 1319 5672292 2580 240591455 42.90 43.15 41.70 42.85 0.00 0% 42.50 66 42.85 135 28.76
2013-08-07 1319 4762909 2468 200284027 42.50 42.70 41.40 41.40 1.45 -3.38% 41.35 16 41.40 3 27.79
2013-08-08 1319 4262315 2365 179881880 41.95 42.60 41.70 42.00 0.60 1.45% 42.00 193 42.05 1 28.19
2013-08-09 1319 5361671 3131 228746285 42.65 43.10 42.25 42.25 0.25 0.6% 42.25 18 42.30 5 28.36
2013-08-12 1319 2709520 1821 113299101 42.55 42.70 41.45 41.75 0.50 -1.18% 41.75 34 41.80 2 28.02
2013-08-13 1319 5501971 3232 231875331 41.80 42.95 41.20 42.95 1.20 2.87% 42.90 1 42.95 3 28.83
2013-08-14 1319 3352857 1945 141335259 42.95 42.95 41.85 42.00 0.95 -2.21% 42.00 31 42.10 134 28.19
2013-08-15 1319 3986217 2185 164600671 41.50 41.95 40.45 40.90 1.10 -2.62% 40.90 49 40.95 15 27.45
2013-08-16 1319 5411380 2336 222725519 40.50 41.65 40.50 41.00 0.10 0.24% 40.95 7 41.00 39 21.24
2013-08-19 1319 5055936 2218 205163283 40.10 41.00 40.10 40.70 0.00 -0.73% 40.70 34 40.75 29 21.09
2013-08-20 1319 2604475 1151 106318045 40.55 41.30 40.50 40.70 0.00 0% 40.65 8 40.70 12 21.09
2013-08-22 1319 2934987 1680 116989575 40.50 40.60 39.40 39.80 0.90 -2.21% 39.80 18 39.90 1 20.62
2013-08-23 1319 2562696 1148 102782925 40.00 40.40 39.80 40.35 0.55 1.38% 40.30 54 40.35 12 20.91
2013-08-26 1319 2205133 1230 90095525 40.55 41.30 40.20 40.90 0.55 1.36% 40.90 4 40.95 1 21.19
2013-08-27 1319 3909845 1677 158572851 40.90 41.50 39.60 39.90 1.00 -2.44% 39.90 31 40.00 11 20.67
2013-08-28 1319 3031533 1721 119585310 39.45 39.90 38.80 39.90 0.00 0% 39.85 3 39.90 27 20.67
2013-08-29 1319 1794675 1237 71510607 40.00 40.00 39.65 39.65 0.25 -0.63% 39.65 20 39.70 31 20.54
2013-08-30 1319 5291514 2615 207307433 39.65 40.00 38.75 38.90 0.75 -1.89% 38.90 79 39.00 4 20.16
2013-09-02 1319 2498028 1510 98202550 39.00 39.75 38.80 39.65 0.75 1.93% 39.65 12 39.70 19 20.54
2013-09-03 1319 4876909 2527 197649782 39.85 41.05 39.80 40.85 1.20 3.03% 40.80 53 40.85 10 21.17
2013-09-04 1319 3011829 1276 122483521 40.85 41.00 40.40 40.50 0.35 -0.86% 40.50 24 40.60 2 20.98
2013-09-05 1319 5445066 2637 223947871 40.70 41.70 40.50 41.60 1.10 2.72% 41.60 26 41.65 21 21.55
2013-09-06 1319 8453828 3601 362612727 42.00 43.80 41.85 43.40 1.80 4.33% 43.40 45 43.45 360 22.49
2013-09-09 1319 7678077 3164 338724136 43.45 44.80 43.45 43.60 0.20 0.46% 43.60 26 43.70 2 22.59
2013-09-10 1319 7282044 2921 316078036 44.00 44.30 42.50 44.20 0.60 1.38% 44.15 9 44.20 33 22.90
2013-09-11 1319 6948695 3049 306572708 44.20 44.50 43.50 44.50 0.30 0.68% 44.50 17 44.55 44 23.06
2013-09-12 1319 4682466 2219 211263918 44.50 45.45 44.50 45.10 0.60 1.35% 45.05 2 45.10 21 23.37
2013-09-13 1319 3329581 2196 150700745 45.50 45.60 44.75 45.20 0.10 0.22% 45.15 6 45.20 25 23.42
2013-09-14 1319 918105 562 41150293 45.40 45.40 44.50 44.65 0.55 -1.22% 44.60 25 44.65 3 23.13
2013-09-16 1319 2695072 1448 121139937 44.65 45.50 44.65 44.65 0.00 0% 44.65 88 44.70 6 23.13
2013-09-17 1319 2594888 1339 115888704 44.75 45.50 44.20 44.20 0.45 -1.01% 44.20 355 44.25 42 22.90
2013-09-18 1319 2139088 1200 93484653 44.30 44.30 43.25 43.45 0.75 -1.7% 43.45 21 43.50 56 22.51
2013-09-23 1319 2303542 1256 99772871 43.45 43.70 43.00 43.30 0.15 -0.35% 43.30 45 43.35 8 22.44
2013-09-24 1319 2441383 1252 108525624 43.90 44.85 43.65 44.30 1.00 2.31% 44.25 4 44.30 226 22.95
2013-09-25 1319 3621423 1821 163525521 44.80 45.80 44.15 45.50 1.20 2.71% 45.40 1 45.50 76 23.58
2013-09-26 1319 2842657 1642 126937458 45.50 45.50 44.10 44.10 1.40 -3.08% 44.10 38 44.20 11 22.85
2013-09-27 1319 1857436 984 81760862 44.10 44.50 43.50 44.05 0.05 -0.11% 44.00 150 44.05 12 22.82
2013-09-30 1319 1425621 746 62784955 44.00 44.45 43.55 44.35 0.30 0.68% 44.10 3 44.35 13 22.98
2013-10-01 1319 1661848 912 73544365 44.60 44.80 43.70 43.85 0.50 -1.13% 43.85 1 43.90 2 22.72
2013-10-02 1319 1271712 661 56026428 44.00 44.40 43.80 44.10 0.25 0.57% 44.05 40 44.10 20 22.85
2013-10-03 1319 3704730 2056 166327670 44.40 45.50 44.00 44.60 0.50 1.13% 44.60 10 44.70 9 23.11
2013-10-04 1319 1907488 1108 84802872 44.45 45.10 44.20 44.20 0.40 -0.9% 44.20 47 44.30 4 22.90
2013-10-07 1319 2562970 1422 112363144 44.20 44.45 43.55 43.70 0.50 -1.13% 43.65 1 43.70 69 22.64
2013-10-08 1319 1634709 975 72137615 43.30 44.60 43.20 44.25 0.55 1.26% 44.25 23 44.30 5 22.93
2013-10-09 1319 1526276 845 67407965 44.00 44.50 43.55 44.00 0.25 -0.56% 44.00 49 44.05 1 22.80
2013-10-11 1319 8841597 4196 409535309 44.80 47.05 44.60 47.05 3.05 6.93% 47.05 6840 0.00 0 24.38
2013-10-14 1319 13504201 6027 654424298 47.55 49.35 47.55 48.05 1.00 2.13% 48.05 16 48.10 12 24.90
2013-10-15 1319 10477021 5257 516277669 49.00 50.50 48.10 48.30 0.25 0.52% 48.25 233 48.30 2 25.03
2013-10-16 1319 6977852 3471 340124496 49.60 49.75 48.00 48.10 0.20 -0.41% 48.10 38 48.15 1 24.92
2013-10-17 1319 4550239 2814 216664433 48.40 48.90 47.00 47.10 1.00 -2.08% 47.10 12 47.15 24 24.40
2013-10-18 1319 5003852 2362 239576396 47.50 48.30 47.10 48.10 1.00 2.12% 48.05 1 48.10 66 24.92
2013-10-21 1319 3630839 2415 171200908 48.50 48.50 46.75 46.90 1.20 -2.49% 46.85 65 46.90 17 24.30
2013-10-22 1319 2767431 1548 130422083 46.90 47.65 46.25 47.25 0.35 0.75% 47.25 58 47.30 50 24.48
2013-10-23 1319 3249684 1880 151574094 47.35 47.90 46.00 46.10 1.15 -2.43% 46.05 46 46.10 37 23.89
2013-10-24 1319 2607224 1420 119715943 46.10 46.20 45.70 46.20 0.10 0.22% 46.15 38 46.20 29 23.94
2013-10-25 1319 1874104 1171 85848116 46.20 46.35 45.40 45.50 0.70 -1.52% 45.45 39 45.50 15 23.58
2013-10-28 1319 3457621 1822 161022746 45.65 47.50 45.55 46.95 1.45 3.19% 46.95 3 47.00 69 24.33
2013-10-29 1319 2616751 1672 122008779 47.15 47.15 46.20 46.55 0.40 -0.85% 46.50 6 46.60 4 24.12
2013-10-30 1319 2809083 1559 129170870 46.85 46.95 45.50 45.60 0.95 -2.04% 45.55 29 45.60 42 23.63
2013-10-31 1319 1118991 849 51268460 45.60 46.25 45.60 45.70 0.10 0.22% 45.70 15 45.80 18 23.68
2013-11-01 1319 3948186 1768 183490114 45.70 46.90 45.50 46.75 1.05 2.3% 46.70 4 46.75 27 24.22
2013-11-04 1319 2337816 1179 109027255 46.95 47.20 46.20 46.40 0.35 -0.75% 46.40 216 46.45 5 24.04
2013-11-05 1319 2240245 1223 102084275 46.10 46.55 45.00 45.00 1.40 -3.02% 45.00 271 45.10 5 23.32
2013-11-06 1319 3744003 1897 165849432 45.00 45.20 43.80 44.10 0.90 -2% 44.10 57 44.20 6 22.85
2013-11-07 1319 2678359 1350 119827365 44.20 45.20 44.00 44.65 0.55 1.25% 44.65 2 44.70 43 23.13
2013-11-08 1319 4818801 2931 219316739 45.00 46.00 44.80 45.20 0.55 1.23% 45.20 13 45.30 108 23.42
2013-11-11 1319 1201886 681 53675559 45.70 45.70 44.15 44.15 1.05 -2.32% 44.15 7 44.25 10 22.88
2013-11-12 1319 2734907 1168 120923508 44.15 44.80 43.70 44.30 0.15 0.34% 44.25 27 44.30 20 22.95
2013-11-13 1319 944476 539 41913245 44.70 44.70 44.15 44.35 0.05 0.11% 44.35 55 44.40 6 22.98
2013-11-14 1319 5906767 3034 254433296 44.45 44.55 42.40 43.35 1.00 -2.25% 43.35 15 43.40 9 22.46
2013-11-15 1319 2736652 1196 118415839 43.50 43.70 42.30 43.45 0.10 0.23% 43.40 56 43.45 24 21.30
2013-11-18 1319 2928356 1650 129818580 43.70 44.95 43.70 44.10 0.65 1.5% 44.10 99 44.20 17 21.62
2013-11-19 1319 1983125 1271 88716269 44.10 45.15 44.10 45.15 1.05 2.38% 45.10 5 45.15 10 22.13
2013-11-20 1319 2471795 1482 112506298 45.15 46.10 44.80 45.30 0.15 0.33% 45.20 5 45.30 40 22.21
2013-11-21 1319 1633997 950 73453658 45.30 45.70 44.60 44.70 0.60 -1.32% 44.65 20 44.70 14 21.91
2013-11-22 1319 1932170 1128 86034559 44.90 45.10 44.10 44.50 0.20 -0.45% 44.50 12 44.55 19 21.81
2013-11-25 1319 1285977 791 56713683 44.30 44.80 43.60 43.90 0.60 -1.35% 43.90 82 43.95 20 21.52
2013-11-26 1319 2633561 1110 117222350 43.90 44.90 43.90 44.15 0.25 0.57% 44.15 116 44.35 1 21.64
2013-11-27 1319 1579641 1015 70360439 44.80 44.80 44.30 44.80 0.65 1.47% 44.70 7 44.80 88 21.96
2013-11-28 1319 8581564 3721 399053515 45.20 47.05 45.15 47.00 2.20 4.91% 46.95 12 47.00 226 23.04
2013-11-29 1319 5411614 2422 254682299 47.50 47.65 46.80 46.95 0.05 -0.11% 46.95 28 47.00 7 23.01
2013-12-02 1319 2274557 1216 106697049 47.10 47.20 46.40 46.95 0.00 0% 46.95 35 47.00 27 23.01
2013-12-03 1319 3254781 1534 153298057 47.00 47.45 46.50 47.20 0.25 0.53% 47.15 8 47.20 44 23.14
2013-12-04 1319 3622173 1765 172022154 47.20 47.95 47.20 47.30 0.10 0.21% 47.30 356 47.35 7 23.19
2013-12-05 1319 3650096 1538 172732038 47.30 47.80 46.60 47.10 0.20 -0.42% 47.10 10 47.20 3 23.09
2013-12-06 1319 3984028 1444 188388816 47.10 47.60 46.90 47.10 0.00 0% 47.10 402 47.15 14 23.09
2013-12-09 1319 2062101 1032 96469570 47.60 47.60 46.50 46.50 0.60 -1.27% 46.50 34 46.60 6 22.79
2013-12-10 1319 4525831 2063 213816317 47.00 47.75 46.50 46.85 0.35 0.75% 46.85 141 46.90 8 22.97
2013-12-11 1319 3875691 1830 183779127 47.00 48.00 46.85 46.85 0.00 0% 46.80 23 46.85 24 22.97
2013-12-12 1319 1929461 1061 89728506 46.80 47.05 46.05 46.05 0.80 -1.71% 46.05 13 46.10 8 22.57
2013-12-13 1319 2230422 974 103177590 46.10 46.55 45.90 46.35 0.30 0.65% 46.30 4 46.35 27 22.72
2013-12-16 1319 2695179 1352 122634395 46.35 46.35 44.80 45.85 0.50 -1.08% 45.80 5 45.85 19 22.48
2013-12-17 1319 3921555 1646 182928226 46.75 46.85 46.30 46.30 0.45 0.98% 46.30 44 46.45 2 22.70
2013-12-18 1319 1449024 782 67222304 46.45 46.65 46.05 46.15 0.15 -0.32% 46.15 1 46.20 1 22.62
2013-12-19 1319 1954898 1310 90348639 46.55 46.70 46.00 46.25 0.10 0.22% 46.25 10 46.30 10 22.67
2013-12-20 1319 2453049 1543 113395544 46.50 46.65 46.00 46.30 0.05 0.11% 46.25 7 46.30 24 22.70
2013-12-23 1319 3236480 1776 148271445 46.55 46.55 45.25 45.85 0.45 -0.97% 45.80 12 45.85 35 22.48
2013-12-24 1319 4459563 2174 202317337 45.80 46.05 45.00 45.10 0.75 -1.64% 45.10 121 45.30 13 22.11
2013-12-25 1319 3753603 1812 167592259 45.10 45.25 44.35 44.40 0.70 -1.55% 44.40 8 44.45 3 21.76
2013-12-26 1319 2168570 1174 96575980 44.40 44.95 44.00 44.70 0.30 0.68% 44.70 13 44.75 25 21.91
2013-12-27 1319 2218261 1225 98857014 44.50 44.80 44.15 44.70 0.00 0% 44.70 31 44.75 15 21.91
2013-12-30 1319 3873092 2306 172494820 44.90 45.10 44.25 44.40 0.30 -0.67% 44.40 124 44.50 9 21.76
2013-12-31 1319 1707688 935 75985336 44.50 44.80 44.25 44.60 0.20 0.45% 44.60 3 44.65 17 21.86
2013-12-31 1319 1707688 935 75985336 44.50 44.80 44.25 44.60 0.20 0% 44.60 3 44.65 17 21.86