云辰(2390)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　13.60
0
0%		14.00
0.4
2.94%		13.85
-0.15
-1.07%		 　14.40
0.55
3.97%		15.40
1
6.94%		15.90
0.5
3.25%		14.90
-1
-6.29%		15.65
0.75
5.03%		 　16.70
1.05
6.71%		17.85
1.15
6.89%		17.85
0
0%		17.10
-0.75
-4.2%		18.25
1.15
6.73%		 　19.50
1.25
6.85%		19.70
0.2
1.03%		21.00
1.3
6.6%		21.05
0.05
0.24%		21.15
0.1
0.48%		 　20.20
-0.95
-4.49%		20.20
0
0%		20.15
-0.05
-0.25%		20.05
-0.1
-0.5%		17.66
2 月21.25
1.2
5.99%		 　21.40
0.15
0.71%		20.85
-0.55
-2.57%		20.70
-0.15
-0.72%		 　　　　　　　　　　20.75
0.05
0.24%		21.55
0.8
3.86%		23.05
1.5
6.96%		24.65
1.6
6.94%		24.30
-0.35
-1.42%		23.65
-0.65
-2.67%		 24.00
0.35
1.48%		25.00
1
4.17%		24.90
-0.1
-0.4%		 23.08
3 月24.85
-0.05
-0.2%		 　23.15
-1.7
-6.84%		23.90
0.75
3.24%		23.90
0
0%		23.80
-0.1
-0.42%		23.30
-0.5
-2.1%		 　22.45
-0.85
-3.65%		23.60
1.15
5.12%		23.00
-0.6
-2.54%		22.85
-0.15
-0.65%		23.40
0.55
2.41%		 　22.60
-0.8
-3.42%		22.55
-0.05
-0.22%		24.10
1.55
6.87%		23.85
-0.25
-1.04%		23.20
-0.65
-2.73%		 　24.00
0.8
3.45%		23.55
-0.45
-1.88%		23.30
-0.25
-1.06%		22.75
-0.55
-2.36%		23.00
0.25
1.1%		 23.23
4 月21.95
-1.05
-4.57%		22.15
0.2
0.91%		22.55
0.4
1.81%		 　　　21.90
-0.65
-2.88%		23.40
1.5
6.85%		22.65
-0.75
-3.21%		22.65
0
0%		22.65
0
0%		 　22.00
-0.65
-2.87%		22.00
0
0%		21.75
-0.25
-1.14%		21.95
0.2
0.92%		22.40
0.45
2.05%		 　23.20
0.8
3.57%		22.20
-1
-4.31%		21.95
-0.25
-1.13%		22.10
0.15
0.68%		20.60
-1.5
-6.79%		 　19.20
-1.4
-6.8%		19.05
-0.15
-0.78%		 21.77
5 月　19.70
0.65
3.41%		19.10
-0.6
-3.05%		 　18.30
-0.8
-4.19%		18.50
0.2
1.09%		18.05
-0.45
-2.43%		18.10
0.05
0.28%		18.80
0.7
3.87%		 　18.70
-0.1
-0.53%		18.85
0.15
0.8%		18.60
-0.25
-1.33%		19.25
0.65
3.49%		20.55
1.3
6.75%		 　20.55
0
0%		20.20
-0.35
-1.7%		19.60
-0.6
-2.97%		19.60
0
0%		19.25
-0.35
-1.79%		 　19.55
0.3
1.56%		19.35
-0.2
-1.02%		19.35
0
0%		20.00
0.65
3.36%		19.65
-0.35
-1.75%		19.26
6 月 　19.25
-0.4
-2.04%		19.30
0.05
0.26%		19.15
-0.15
-0.78%		19.05
-0.1
-0.52%		19.05
0
0%		 　20.35
1.3
6.82%		20.25
-0.1
-0.49%		 20.10
-0.15
-0.74%		19.50
-0.6
-2.99%		 　19.70
0.2
1.03%		19.55
-0.15
-0.76%		19.70
0.15
0.77%		19.10
-0.6
-3.05%		18.90
-0.2
-1.05%		 　18.80
-0.1
-0.53%		18.00
-0.8
-4.26%		18.40
0.4
2.22%		18.60
0.2
1.09%		18.55
-0.05
-0.27%		 19.27
7 月18.95
0.4
2.16%		18.65
-0.3
-1.58%		18.80
0.15
0.8%		18.40
-0.4
-2.13%		18.50
0.1
0.54%		 　18.10
-0.4
-2.16%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		17.95
-0.15
-0.83%		18.40
0.45
2.51%		 　19.65
1.25
6.79%		19.30
-0.35
-1.78%		18.95
-0.35
-1.81%		18.95
0
0%		19.85
0.9
4.75%		 　19.55
-0.3
-1.51%		19.60
0.05
0.26%		19.30
-0.3
-1.53%		19.05
-0.25
-1.3%		19.00
-0.05
-0.26%		 　18.90
-0.1
-0.53%		19.40
0.5
2.65%		19.05
-0.35
-1.8%		18.92
8 月19.05
0
0%		18.85
-0.2
-1.05%		 　18.65
-0.2
-1.06%		18.60
-0.05
-0.27%		18.40
-0.2
-1.08%		18.25
-0.15
-0.82%		18.35
0.1
0.55%		 　18.10
-0.25
-1.36%		18.20
0.1
0.55%		18.85
0.65
3.57%		18.80
-0.05
-0.27%		18.50
-0.3
-1.6%		 　18.30
-0.2
-1.08%		18.00
-0.3
-1.64%		 18.10
0.1
0.56%		18.15
0.05
0.28%		 　19.20
1.05
5.79%		18.40
-0.8
-4.17%		18.30
-0.1
-0.54%		18.65
0.35
1.91%		18.50
-0.15
-0.8%		 18.48
9 月　18.45
-0.05
-0.27%		19.00
0.55
2.98%		18.70
-0.3
-1.58%		19.20
0.5
2.67%		19.25
0.05
0.26%		 　18.30
-0.95
-4.94%		18.35
0.05
0.27%		18.50
0.15
0.82%		18.50
0
0%		18.50
0
0%		18.55
0.05
0.27%		 18.45
-0.1
-0.54%		18.45
0
0%		18.55
0.1
0.54%		 　　　18.50
-0.05
-0.27%		19.05
0.55
2.97%		18.95
-0.1
-0.52%		18.60
-0.35
-1.85%		18.55
-0.05
-0.27%		 　18.55
0
0%		 18.61
10 月18.55
0
0%		18.40
-0.15
-0.81%		18.55
0.15
0.82%		18.55
0
0%		 　18.70
0.15
0.81%		18.60
-0.1
-0.53%		18.35
-0.25
-1.34%		 18.40
0.05
0.27%		 　18.30
-0.1
-0.54%		18.00
-0.3
-1.64%		17.15
-0.85
-4.72%		17.00
-0.15
-0.87%		17.40
0.4
2.35%		 　17.50
0.1
0.57%		17.35
-0.15
-0.86%		17.35
0
0%		17.35
0
0%		17.55
0.2
1.15%		 　17.20
-0.35
-1.99%		17.20
0
0%		17.20
0
0%		17.45
0.25
1.45%		17.86
11 月17.65
0.2
1.15%		 　17.35
-0.3
-1.7%		17.10
-0.25
-1.44%		17.00
-0.1
-0.58%		16.70
-0.3
-1.76%		16.70
0
0%		 　17.30
0.6
3.59%		17.00
-0.3
-1.73%		16.75
-0.25
-1.47%		16.80
0.05
0.3%		16.65
-0.15
-0.89%		 　16.40
-0.25
-1.5%		17.50
1.1
6.71%		17.65
0.15
0.86%		17.45
-0.2
-1.13%		17.20
-0.25
-1.43%		 　17.25
0.05
0.29%		17.25
0
0%		17.25
0
0%		17.30
0.05
0.29%		17.35
0.05
0.29%		 17.12
12 月　17.20
-0.15
-0.86%		17.10
-0.1
-0.58%		16.90
-0.2
-1.17%		16.90
0
0%		16.85
-0.05
-0.3%		 　16.65
-0.2
-1.19%		16.55
-0.1
-0.6%		16.55
0
0%		16.30
-0.25
-1.51%		16.30
0
0%		 　16.15
-0.15
-0.92%		16.70
0.55
3.41%		16.75
0.05
0.3%		16.75
0
0%		16.55
-0.2
-1.19%		 　16.50
-0.05
-0.3%		16.65
0.15
0.91%		16.60
-0.05
-0.3%		16.70
0.1
0.6%		16.70
0
0%		 　16.80
0.1
0.6%		17.05
0.25
1.49%		16.67

說明:最高漲幅:6.96%最低跌幅:-6.84% 最高價:25.00最低價:13.60平均價:19.25,灰色底表示週末,漲118天(57)元,跌158天(-56.6)元,平盤34天
7%=18,6%=3,5%=3,4%=10,3%=15,2%=12,1%=38,0%=53,-0%=1,-1%=5,-2%=6,-3%=10,-4%=15,-5%=23,-6%=33,-7%=65,

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 2390 1656374 646 22464297 13.70 13.80 13.35 13.60 0.00 0% 13.60 4 13.65 20 0.00
2013-01-03 2390 5275486 1708 74671648 13.80 14.45 13.65 14.00 0.40 2.94% 14.00 44 14.05 24 0.00
2013-01-04 2390 1835561 625 25638989 14.00 14.15 13.80 13.85 0.15 -1.07% 13.85 109 13.90 2 0.00
2013-01-07 2390 6222460 1737 90167521 13.85 14.80 13.85 14.40 0.55 3.97% 14.35 20 14.40 16 0.00
2013-01-08 2390 7687130 2397 114861394 14.40 15.40 14.30 15.40 1.00 6.94% 15.40 862 0.00 0 0.00
2013-01-09 2390 10715065 3287 170641269 15.70 16.35 15.55 15.90 0.50 3.25% 15.85 76 15.90 4 0.00
2013-01-10 2390 6091334 2009 91182793 15.10 15.40 14.80 14.90 1.00 -6.29% 14.85 4 14.90 8 0.00
2013-01-11 2390 5525919 2047 85528933 15.00 15.75 14.80 15.65 0.75 5.03% 15.65 3 15.70 159 0.00
2013-01-14 2390 6864722 2193 111889683 15.95 16.70 15.60 16.70 1.05 6.71% 16.70 113 0.00 0 0.00
2013-01-15 2390 10791303 3411 189166588 16.90 17.85 16.85 17.85 1.15 6.89% 17.85 989 0.00 0 0.00
2013-01-16 2390 7107501 2312 126540086 18.00 18.40 17.25 17.85 0.00 0% 17.80 22 17.85 282 0.00
2013-01-17 2390 6153386 2073 107949583 17.85 18.15 16.70 17.10 0.75 -4.2% 17.10 144 17.15 7 0.00
2013-01-18 2390 7133403 2344 128125644 17.30 18.25 17.10 18.25 1.15 6.73% 18.25 1746 0.00 0 0.00
2013-01-21 2390 12122272 3877 231907096 18.50 19.50 18.50 19.50 1.25 6.85% 19.50 1454 0.00 0 0.00
2013-01-22 2390 15230196 5392 300492828 19.85 20.25 19.30 19.70 0.20 1.03% 19.65 6 19.70 52 0.00
2013-01-23 2390 9987294 3755 201771625 19.70 21.00 19.35 21.00 1.30 6.6% 20.95 46 21.00 771 0.00
2013-01-24 2390 15101121 5337 318008313 21.00 21.45 20.50 21.05 0.05 0.24% 21.00 33 21.05 22 0.00
2013-01-25 2390 7643577 2909 162402283 21.05 21.60 20.90 21.15 0.10 0.48% 21.15 215 21.20 41 0.00
2013-01-28 2390 6581494 2379 135708847 21.30 21.30 20.15 20.20 0.95 -4.49% 20.15 271 20.20 6 0.00
2013-01-29 2390 5446214 2060 110651643 20.20 20.65 20.10 20.20 0.00 0% 20.20 109 20.25 13 0.00
2013-01-30 2390 7057822 2568 144292224 20.25 20.80 20.00 20.15 0.05 -0.25% 20.15 70 20.20 160 0.00
2013-01-31 2390 4890282 1805 98361556 20.15 20.40 19.80 20.05 0.10 -0.5% 20.05 56 20.10 4 0.00
2013-02-01 2390 13248951 4586 278964100 20.05 21.40 20.00 21.25 1.20 5.99% 21.25 75 21.30 44 0.00
2013-02-04 2390 14277275 4989 310457597 21.40 22.35 21.10 21.40 0.15 0.71% 21.35 25 21.40 111 0.00
2013-02-05 2390 3744586 1441 78733807 21.40 21.40 20.70 20.85 0.55 -2.57% 20.85 79 20.90 12 0.00
2013-02-06 2390 5922241 2337 125203289 21.00 21.50 20.70 20.70 0.15 -0.72% 20.70 344 20.80 15 0.00
2013-02-18 2390 2690532 1038 55741606 21.00 21.00 20.50 20.75 0.05 0.24% 20.75 50 20.80 24 0.00
2013-02-19 2390 8093630 3152 173378218 20.80 21.90 20.60 21.55 0.80 3.86% 21.55 33 21.60 37 0.00
2013-02-20 2390 13875838 4370 313672695 21.70 23.05 21.45 23.05 1.50 6.96% 23.05 4362 0.00 0 0.00
2013-02-21 2390 20669723 7135 497653290 23.30 24.65 23.20 24.65 1.60 6.94% 24.65 846 0.00 0 0.00
2013-02-22 2390 14171743 5282 346594350 24.65 24.95 23.80 24.30 0.35 -1.42% 24.25 46 24.30 59 0.00
2013-02-23 2390 14173543 5311 346638404 24.05 25.05 23.50 23.65 0.65 -2.67% 23.65 14 23.70 6 0.00
2013-02-25 2390 6336046 2565 150350133 23.65 24.00 23.25 24.00 0.35 1.48% 23.90 10 24.00 14 0.00
2013-02-26 2390 21582864 7464 540058639 24.00 25.60 23.65 25.00 1.00 4.17% 25.00 199 25.05 2 0.00
2013-02-27 2390 13143715 4923 329216001 25.00 25.60 24.75 24.90 0.10 -0.4% 24.85 3 24.90 150 0.00
2013-03-01 2390 8933240 3333 222852107 25.00 25.50 24.20 24.85 0.05 -0.2% 24.80 26 24.85 19 0.00
2013-03-04 2390 7501110 2848 175920892 24.65 24.70 23.15 23.15 1.70 -6.84% 0.00 0 23.15 451 0.00
2013-03-05 2390 6559640 2679 153514268 22.75 23.90 22.75 23.90 0.75 3.24% 23.85 50 23.90 92 0.00
2013-03-06 2390 5505115 2308 131833524 24.10 24.55 23.40 23.90 0.00 0% 23.90 10 23.95 27 0.00
2013-03-07 2390 4615159 1702 110554798 23.75 24.25 23.75 23.80 0.10 -0.42% 23.80 118 23.85 28 0.00
2013-03-08 2390 3622168 1394 85413732 23.95 24.10 23.30 23.30 0.50 -2.1% 23.30 49 23.40 3 0.00
2013-03-11 2390 4976144 1813 112603555 23.40 23.40 22.20 22.45 0.85 -3.65% 22.45 6 22.50 4 0.00
2013-03-12 2390 5567535 2361 129141768 22.45 23.60 22.45 23.60 1.15 5.12% 23.55 1 23.60 50 0.00
2013-03-13 2390 3329265 1258 77994445 23.60 23.85 23.00 23.00 0.60 -2.54% 23.00 21 23.05 4 0.00
2013-03-14 2390 1598284 783 36610293 23.00 23.20 22.75 22.85 0.15 -0.65% 22.85 56 22.90 6 0.00
2013-03-15 2390 3182715 1286 74027567 23.00 23.45 22.95 23.40 0.55 2.41% 23.30 8 23.40 123 0.00
2013-03-18 2390 2329535 937 53659136 23.15 23.45 22.60 22.60 0.80 -3.42% 22.60 41 22.65 6 0.00
2013-03-19 2390 2254100 1016 51280060 22.70 23.05 22.45 22.55 0.05 -0.22% 22.55 3 22.60 30 0.00
2013-03-20 2390 5956960 1968 141225179 22.55 24.10 22.50 24.10 1.55 6.87% 24.10 13073 0.00 0 0.00
2013-03-21 2390 9271186 3136 223862107 24.30 24.50 23.65 23.85 0.25 -1.04% 23.85 124 23.90 12 0.00
2013-03-22 2390 3521595 1363 83399701 23.65 24.05 23.20 23.20 0.65 -2.73% 23.20 33 23.25 14 0.00
2013-03-25 2390 3784340 1690 89955220 23.30 24.05 23.20 24.00 0.80 3.45% 23.90 10 24.00 164 0.00
2013-03-26 2390 1672793 841 39476739 24.00 24.00 23.35 23.55 0.45 -1.88% 23.50 51 23.55 1 0.00
2013-03-27 2390 3183859 1402 74160988 23.75 23.90 22.80 23.30 0.25 -1.06% 23.20 3 23.30 23 0.00
2013-03-28 2390 2878542 1156 66349744 23.30 23.60 22.70 22.75 0.55 -2.36% 22.75 8 22.80 6 0.00
2013-03-29 2390 2534279 1110 57775167 23.10 23.10 22.45 23.00 0.25 1.1% 22.95 7 23.00 6 0.00
2013-04-01 2390 2997240 1254 66155338 23.00 23.15 21.50 21.95 1.05 -4.57% 21.95 162 22.00 41 0.00
2013-04-02 2390 2548137 1088 56083864 21.95 22.25 21.75 22.15 0.20 0.91% 22.10 2 22.15 13 0.00
2013-04-03 2390 3065849 1449 69202713 22.15 22.90 22.15 22.55 0.40 1.81% 22.50 8 22.55 6 563.75
2013-04-08 2390 1888334 756 41354129 22.15 22.15 21.65 21.90 0.65 -2.88% 21.90 167 21.95 4 547.50
2013-04-09 2390 3674793 1234 85660797 23.40 23.40 22.65 23.40 1.50 6.85% 23.40 11316 0.00 0 585.00
2013-04-10 2390 4844037 1651 111675280 23.40 23.40 22.60 22.65 0.75 -3.21% 22.65 23 22.70 2 566.25
2013-04-11 2390 3227264 1168 73227926 22.65 22.90 22.45 22.65 0.00 0% 22.60 16 22.65 59 566.25
2013-04-12 2390 3500912 1672 80423453 22.75 23.30 22.65 22.65 0.00 0% 22.65 30 22.70 5 566.25
2013-04-15 2390 2548330 1203 56633660 22.70 23.05 21.75 22.00 0.65 -2.87% 21.95 24 22.00 34 550.00
2013-04-16 2390 2757220 1215 60856081 21.50 22.45 21.50 22.00 0.00 0% 22.00 50 22.10 7 550.00
2013-04-17 2390 2331198 962 51046663 22.15 22.15 21.70 21.75 0.25 -1.14% 21.75 36 21.80 2 543.75
2013-04-18 2390 2446332 1038 53576786 21.70 22.10 21.60 21.95 0.20 0.92% 21.95 31 22.00 83 548.75
2013-04-19 2390 2202782 1061 49107196 22.00 22.45 22.00 22.40 0.45 2.05% 22.40 50 22.45 40 560.00
2013-04-22 2390 4529006 1733 104417483 22.70 23.25 22.65 23.20 0.80 3.57% 23.15 5 23.20 102 580.00
2013-04-23 2390 1345622 729 30338806 23.20 23.20 22.20 22.20 1.00 -4.31% 22.20 24 22.25 1 555.00
2013-04-24 2390 1021542 549 22518313 22.30 22.60 21.90 21.95 0.25 -1.13% 21.95 21 22.00 2 548.75
2013-04-25 2390 942704 530 20915938 22.50 22.50 21.95 22.10 0.15 0.68% 22.10 7 22.15 31 552.50
2013-04-26 2390 3136646 1491 66441555 22.10 22.10 20.60 20.60 1.50 -6.79% 20.60 12 20.65 1 515.00
2013-04-29 2390 4109649 1738 79631057 20.05 20.55 19.20 19.20 1.40 -6.8% 0.00 0 19.20 16 480.00
2013-04-30 2390 2547382 1149 48799015 19.30 19.60 18.95 19.05 0.15 -0.78% 19.05 13 19.10 3 476.25
2013-05-02 2390 3805944 1894 74914491 19.05 19.95 19.05 19.70 0.65 3.41% 19.70 12 19.75 5 492.50
2013-05-03 2390 1212221 666 23455869 19.80 19.80 19.10 19.10 0.60 -3.05% 19.10 188 19.15 56 477.50
2013-05-06 2390 3132033 1373 57491150 19.10 19.20 18.00 18.30 0.80 -4.19% 18.25 11 18.30 5 457.50
2013-05-07 2390 2488801 1070 46210234 18.30 18.80 18.30 18.50 0.20 1.09% 18.50 21 18.55 11 462.50
2013-05-08 2390 1491130 735 27040890 18.70 18.70 17.85 18.05 0.45 -2.43% 18.05 12 18.10 18 451.25
2013-05-09 2390 1356371 672 24766090 18.20 18.50 18.10 18.10 0.05 0.28% 18.10 37 18.20 15 452.50
2013-05-10 2390 3262830 1421 60938213 18.20 18.90 18.15 18.80 0.70 3.87% 18.80 2 18.85 57 470.00
2013-05-13 2390 1303464 621 24422652 18.90 18.90 18.55 18.70 0.10 -0.53% 18.70 1 18.75 6 467.50
2013-05-14 2390 1956539 1924 37060305 18.70 19.20 18.60 18.85 0.15 0.8% 18.85 27 18.90 7 471.25
2013-05-15 2390 1261930 613 23689196 18.90 19.10 18.55 18.60 0.25 -1.33% 18.60 23 18.65 2 465.00
2013-05-16 2390 4055636 1667 78044673 18.80 19.60 18.60 19.25 0.65 3.49% 19.25 36 19.30 5 481.25
2013-05-17 2390 6771239 2222 136655407 19.30 20.55 19.25 20.55 1.30 6.75% 20.55 7252 0.00 0 60.44
2013-05-20 2390 6870576 2371 142077231 20.65 20.90 20.40 20.55 0.00 0% 20.50 56 20.55 85 60.44
2013-05-21 2390 2248918 1047 45858349 20.60 20.80 20.15 20.20 0.35 -1.7% 20.20 48 20.25 11 59.41
2013-05-22 2390 1876013 971 37089554 20.20 20.50 19.40 19.60 0.60 -2.97% 19.60 50 19.75 2 57.65
2013-05-23 2390 1567891 711 30994461 19.60 20.00 19.55 19.60 0.00 0% 19.60 65 19.70 3 57.65
2013-05-24 2390 1091462 537 21242342 19.65 20.00 19.20 19.25 0.35 -1.79% 19.25 25 19.30 29 56.62
2013-05-27 2390 1211374 530 23747772 19.50 19.80 19.30 19.55 0.30 1.56% 19.55 1 19.60 47 57.50
2013-05-28 2390 786111 340 15362880 19.60 19.80 19.35 19.35 0.20 -1.02% 19.35 50 19.40 17 56.91
2013-05-29 2390 836581 381 16232132 19.35 19.70 19.30 19.35 0.00 0% 19.35 27 19.40 11 56.91
2013-05-30 2390 4348346 1898 87297667 19.35 20.60 19.30 20.00 0.65 3.36% 19.95 17 20.00 1 58.82
2013-05-31 2390 1746264 727 34794081 20.10 20.30 19.55 19.65 0.35 -1.75% 19.65 153 19.80 9 57.79
2013-06-03 2390 2440660 1143 47142121 19.40 19.85 19.00 19.25 0.40 -2.04% 19.25 5 19.30 24 56.62
2013-06-04 2390 1363231 675 26589234 19.40 19.65 19.30 19.30 0.05 0.26% 19.30 22 19.35 2 56.76
2013-06-05 2390 1103739 504 21253187 19.30 19.50 19.05 19.15 0.15 -0.78% 19.15 1 19.20 152 56.32
2013-06-06 2390 970999 466 18612731 19.00 19.50 18.80 19.05 0.10 -0.52% 19.05 22 19.10 10 56.03
2013-06-07 2390 1827916 836 35347858 19.10 19.80 19.00 19.05 0.00 0% 19.00 52 19.10 34 56.03
2013-06-10 2390 4321928 1242 86848431 19.30 20.35 19.20 20.35 1.30 6.82% 20.35 12001 0.00 0 59.85
2013-06-11 2390 5064050 1771 103967153 20.60 20.80 20.20 20.25 0.10 -0.49% 20.25 6 20.30 3 59.56
2013-06-13 2390 5746249 2038 117730066 20.00 20.80 20.00 20.10 0.15 -0.74% 20.10 46 20.15 1 59.12
2013-06-14 2390 1697429 814 33769171 20.30 20.30 19.45 19.50 0.60 -2.99% 19.50 32 19.60 148 57.35
2013-06-17 2390 1209692 665 23967211 19.55 20.05 19.50 19.70 0.20 1.03% 19.70 13 19.75 2 57.94
2013-06-18 2390 1017509 477 20100025 19.95 20.10 19.55 19.55 0.15 -0.76% 19.55 5 19.60 2 57.50
2013-06-19 2390 1049063 521 20763583 19.60 20.10 19.50 19.70 0.15 0.77% 19.65 6 19.70 148 57.94
2013-06-20 2390 1436237 625 27686138 19.60 19.85 18.90 19.10 0.60 -3.05% 19.10 19 19.15 7 56.18
2013-06-21 2390 1365000 592 25793900 18.50 19.25 18.40 18.90 0.20 -1.05% 18.90 1 18.95 13 55.59
2013-06-24 2390 539079 291 10219121 18.90 19.20 18.80 18.80 0.10 -0.53% 18.80 13 18.85 16 55.29
2013-06-25 2390 1088000 499 19834950 18.80 19.00 17.55 18.00 0.80 -4.26% 18.00 15 18.05 1 52.94
2013-06-26 2390 1339572 584 24765401 18.15 18.70 18.15 18.40 0.40 2.22% 18.40 19 18.45 10 54.12
2013-06-27 2390 542363 278 10060465 18.40 18.75 18.40 18.60 0.20 1.09% 18.55 1 18.60 4 54.71
2013-06-28 2390 502782 263 9363030 18.65 18.80 18.45 18.55 0.05 -0.27% 18.55 1 18.60 17 54.56
2013-07-01 2390 1075019 480 20402156 18.55 19.40 18.55 18.95 0.40 2.16% 18.95 20 19.00 23 55.74
2013-07-02 2390 501204 251 9428183 18.95 19.15 18.65 18.65 0.30 -1.58% 18.65 10 18.75 17 54.85
2013-07-03 2390 1184863 509 22573238 18.70 19.35 18.70 18.80 0.15 0.8% 18.80 4 18.85 1 55.29
2013-07-04 2390 605166 264 11273353 18.95 19.05 18.10 18.40 0.40 -2.13% 18.40 53 18.50 1 54.12
2013-07-05 2390 745205 372 13950530 18.70 19.00 18.50 18.50 0.10 0.54% 18.50 92 18.65 1 54.41
2013-07-08 2390 610661 277 11155298 18.50 18.70 18.10 18.10 0.40 -2.16% 18.10 36 18.20 4 53.24
2013-07-09 2390 671015 363 12245071 18.10 18.50 18.10 18.25 0.15 0.83% 18.25 2 18.30 6 53.68
2013-07-10 2390 467550 269 8536200 18.30 18.45 18.10 18.10 0.15 -0.82% 18.10 30 18.15 3 53.24
2013-07-11 2390 914321 354 16521295 18.30 18.30 17.90 17.95 0.15 -0.83% 17.95 12 18.00 1 52.79
2013-07-12 2390 1562000 796 28803250 18.10 18.80 18.05 18.40 0.45 2.51% 18.35 22 18.40 4 54.12
2013-07-15 2390 5919913 1786 115581436 18.55 19.65 18.55 19.65 1.25 6.79% 19.65 87 0.00 0 57.79
2013-07-16 2390 2493828 1088 48574254 19.65 19.90 19.20 19.30 0.35 -1.78% 19.30 4 19.40 8 56.76
2013-07-17 2390 1337410 640 25563227 19.30 19.55 18.90 18.95 0.35 -1.81% 18.95 7 19.00 82 55.74
2013-07-18 2390 2698410 1193 51975047 19.40 19.70 18.90 18.95 0.00 0% 18.90 61 18.95 21 55.74
2013-07-19 2390 6584361 2625 129876060 19.45 20.20 19.05 19.85 0.90 4.75% 19.80 48 19.85 2 58.38
2013-07-22 2390 1707121 746 33662911 20.00 20.10 19.50 19.55 0.30 -1.51% 19.50 57 19.55 88 57.50
2013-07-23 2390 1489875 686 29150854 19.50 19.75 19.40 19.60 0.05 0.26% 19.60 31 19.65 4 57.65
2013-07-24 2390 1038352 443 20126258 19.70 19.75 19.20 19.30 0.30 -1.53% 19.25 110 19.30 2 56.76
2013-07-25 2390 1293833 540 24843177 19.40 19.55 19.05 19.05 0.25 -1.3% 19.05 64 19.10 2 56.03
2013-07-26 2390 765090 337 14592710 19.05 19.25 19.00 19.00 0.05 -0.26% 19.00 278 19.05 10 55.88
2013-07-29 2390 644724 288 12268537 19.05 19.25 18.85 18.90 0.10 -0.53% 18.90 6 18.95 1 55.59
2013-07-30 2390 2535569 994 49668636 19.10 19.85 19.10 19.40 0.50 2.65% 19.40 21 19.45 4 57.06
2013-07-31 2390 1570764 626 30371288 19.80 19.80 19.05 19.05 0.35 -1.8% 19.00 254 19.05 1 56.03
2013-08-01 2390 917766 421 17548390 19.10 19.30 18.95 19.05 0.00 0% 19.05 11 19.10 142 56.03
2013-08-02 2390 878778 384 16694592 19.20 19.20 18.80 18.85 0.20 -1.05% 18.85 19 18.90 8 55.44
2013-08-05 2390 761978 368 14252790 18.80 18.90 18.60 18.65 0.20 -1.06% 18.65 20 18.70 1 54.85
2013-08-06 2390 701921 318 13068688 18.65 18.90 18.50 18.60 0.05 -0.27% 18.60 9 18.70 48 54.71
2013-08-07 2390 790519 370 14719149 18.75 18.95 18.30 18.40 0.20 -1.08% 18.35 25 18.40 8 54.12
2013-08-08 2390 521396 256 9584067 18.45 18.65 18.25 18.25 0.15 -0.82% 18.25 26 18.30 2 53.68
2013-08-09 2390 464033 241 8527650 18.30 18.60 18.25 18.35 0.10 0.55% 18.35 18 18.40 2 53.97
2013-08-12 2390 449426 193 8181988 18.35 18.45 18.10 18.10 0.25 -1.36% 18.05 32 18.10 3 53.24
2013-08-13 2390 365679 189 6677522 18.15 18.45 18.10 18.20 0.10 0.55% 18.20 6 18.25 1 53.53
2013-08-14 2390 2707936 1022 51214744 18.40 19.20 18.40 18.85 0.65 3.57% 18.85 184 18.90 4 55.44
2013-08-15 2390 1368369 684 25886629 18.70 19.15 18.50 18.80 0.05 -0.27% 18.80 3 18.85 6 55.29
2013-08-16 2390 691000 361 12823050 18.60 18.90 18.45 18.50 0.30 -1.6% 18.50 16 18.55 9 32.46
2013-08-19 2390 450615 227 8282073 18.50 18.50 18.30 18.30 0.20 -1.08% 18.30 62 18.35 20 32.11
2013-08-20 2390 609646 287 11069713 18.40 18.45 18.00 18.00 0.30 -1.64% 18.00 56 18.05 1 31.58
2013-08-22 2390 443491 265 8023738 18.00 18.25 18.00 18.10 0.10 0.56% 18.10 24 18.15 16 31.75
2013-08-23 2390 825484 451 15142435 18.10 18.60 18.10 18.15 0.05 0.28% 18.15 10 18.20 3 31.84
2013-08-26 2390 3268662 1268 61705642 18.45 19.30 18.30 19.20 1.05 5.79% 19.20 14 19.25 44 33.68
2013-08-27 2390 1338896 534 24982095 19.20 19.20 18.40 18.40 0.80 -4.17% 18.40 13 18.50 5 32.28
2013-08-28 2390 1686356 778 31364528 18.15 18.85 18.15 18.30 0.10 -0.54% 18.30 19 18.35 5 32.11
2013-08-29 2390 2478633 1060 46743386 18.45 19.10 18.40 18.65 0.35 1.91% 18.60 43 18.65 4 32.72
2013-08-30 2390 652610 308 12111784 18.80 18.80 18.40 18.50 0.15 -0.8% 18.50 46 18.60 10 32.46
2013-09-02 2390 798487 409 14818432 18.75 18.75 18.45 18.45 0.05 -0.27% 18.40 27 18.45 2 32.37
2013-09-03 2390 4018652 1596 76947019 18.60 19.50 18.60 19.00 0.55 2.98% 18.95 14 19.00 12 33.33
2013-09-04 2390 1247354 493 23561636 19.00 19.15 18.70 18.70 0.30 -1.58% 18.70 35 18.80 3 32.81
2013-09-05 2390 3020788 1095 57788897 18.70 19.30 18.70 19.20 0.50 2.67% 19.15 36 19.20 33 33.68
2013-09-06 2390 3455450 1223 67329137 19.20 19.80 19.10 19.25 0.05 0.26% 19.25 47 19.30 9 33.77
2013-09-09 2390 1998687 791 37110100 19.25 19.25 18.20 18.30 0.95 -4.94% 18.30 27 18.35 3 32.11
2013-09-10 2390 785706 331 14466682 18.45 18.60 18.35 18.35 0.05 0.27% 18.35 16 18.40 10 32.19
2013-09-11 2390 1071218 492 19901243 18.35 18.85 18.30 18.50 0.15 0.82% 18.45 59 18.50 7 32.46
2013-09-12 2390 617010 261 11464584 18.60 18.75 18.45 18.50 0.00 0% 18.50 24 18.55 6 32.46
2013-09-13 2390 536940 234 9993091 18.50 18.80 18.50 18.50 0.00 0% 18.50 59 18.55 1 32.46
2013-09-14 2390 829781 358 15511198 18.75 18.85 18.50 18.55 0.05 0.27% 18.55 4 18.65 1 32.54
2013-09-16 2390 574457 255 10675931 18.40 18.80 18.40 18.45 0.10 -0.54% 18.45 26 18.50 8 32.37
2013-09-17 2390 419336 228 7764948 18.50 18.70 18.40 18.45 0.00 0% 18.45 19 18.50 37 32.37
2013-09-18 2390 1071420 456 20046973 18.50 18.95 18.50 18.55 0.10 0.54% 18.55 15 18.60 65 32.54
2013-09-23 2390 1608321 605 30130937 18.65 19.05 18.50 18.50 0.05 -0.27% 18.45 37 18.55 3 32.46
2013-09-24 2390 5037421 1835 96862187 18.60 19.50 18.50 19.05 0.55 2.97% 19.00 79 19.05 3 33.42
2013-09-25 2390 1099120 461 20935972 19.20 19.30 18.85 18.95 0.10 -0.52% 18.90 39 18.95 22 33.25
2013-09-26 2390 1139264 514 21349473 18.90 19.10 18.55 18.60 0.35 -1.85% 18.60 29 18.70 6 32.63
2013-09-27 2390 982661 436 18346694 18.60 18.90 18.45 18.55 0.05 -0.27% 18.55 29 18.60 9 32.54
2013-09-30 2390 402058 227 7469471 18.50 18.70 18.45 18.55 0.00 0% 18.55 37 18.60 1 32.54
2013-10-01 2390 621968 272 11602908 18.55 18.85 18.55 18.55 0.00 0% 18.55 14 18.60 20 32.54
2013-10-02 2390 749574 335 13854552 18.60 18.70 18.30 18.40 0.15 -0.81% 18.40 19 18.50 17 32.28
2013-10-03 2390 1998086 797 37401540 18.60 19.00 18.40 18.55 0.15 0.82% 18.55 14 18.60 5 32.54
2013-10-04 2390 1030903 433 19281794 18.70 18.90 18.55 18.55 0.00 0% 18.55 18 18.60 3 32.54
2013-10-07 2390 1403843 580 26474020 18.80 19.10 18.60 18.70 0.15 0.81% 18.70 17 18.80 8 32.81
2013-10-08 2390 1590689 615 29336495 18.90 18.90 18.05 18.60 0.10 -0.53% 18.60 1 18.65 16 32.63
2013-10-09 2390 636568 228 11725770 18.30 18.55 18.30 18.35 0.25 -1.34% 18.35 2 18.40 1 32.19
2013-10-11 2390 435106 221 8043188 18.60 18.65 18.35 18.40 0.05 0.27% 18.40 42 18.45 3 32.28
2013-10-14 2390 653472 251 11994437 18.60 18.60 18.25 18.30 0.10 -0.54% 18.30 188 18.40 13 32.11
2013-10-15 2390 1329125 568 24027534 18.50 18.50 17.80 18.00 0.30 -1.64% 18.00 2 18.05 2 31.58
2013-10-16 2390 3710678 1359 63832468 17.80 17.80 16.80 17.15 0.85 -4.72% 17.15 29 17.20 2 30.09
2013-10-17 2390 2778555 1107 46812653 17.05 17.45 16.30 17.00 0.15 -0.87% 16.95 3 17.00 45 29.82
2013-10-18 2390 1935569 795 33399743 17.00 17.50 16.85 17.40 0.40 2.35% 17.35 2 17.40 18 30.53
2013-10-21 2390 1124675 559 19709476 17.40 17.70 17.25 17.50 0.10 0.57% 17.50 3 17.55 39 30.70
2013-10-22 2390 390722 233 6810138 17.55 17.70 17.30 17.35 0.15 -0.86% 17.35 45 17.45 32 30.44
2013-10-23 2390 477253 231 8336213 17.35 17.65 17.25 17.35 0.00 0% 17.35 6 17.40 4 30.44
2013-10-24 2390 365463 177 6359334 17.40 17.60 17.20 17.35 0.00 0% 17.35 2 17.40 10 30.44
2013-10-25 2390 1725031 773 30639839 17.35 18.05 17.20 17.55 0.20 1.15% 17.55 14 17.60 2 30.79
2013-10-28 2390 826207 377 14341149 17.60 17.85 17.15 17.20 0.35 -1.99% 17.20 17 17.25 1 30.18
2013-10-29 2390 638643 284 11015027 17.20 17.45 17.15 17.20 0.00 0% 17.20 3 17.25 19 30.18
2013-10-30 2390 495569 226 8525028 17.25 17.40 17.15 17.20 0.00 0% 17.20 13 17.25 6 30.18
2013-10-31 2390 2025192 947 36012107 17.20 18.00 17.15 17.45 0.25 1.45% 17.45 52 17.50 1 30.61
2013-11-01 2390 1569958 618 27853910 17.90 18.10 17.45 17.65 0.20 1.15% 17.60 2 17.65 3 30.96
2013-11-04 2390 733974 404 12762950 17.65 17.85 17.15 17.35 0.30 -1.7% 17.30 7 17.35 8 30.44
2013-11-05 2390 685554 335 11789295 17.30 17.45 17.05 17.10 0.25 -1.44% 17.10 16 17.20 9 30.00
2013-11-06 2390 476106 240 8143652 17.25 17.35 17.00 17.00 0.10 -0.58% 17.00 36 17.10 3 29.82
2013-11-07 2390 561951 297 9462329 17.05 17.20 16.55 16.70 0.30 -1.76% 16.65 11 16.70 4 29.30
2013-11-08 2390 833798 333 14056634 16.50 17.05 16.50 16.70 0.00 0% 16.70 11 16.90 39 29.30
2013-11-11 2390 942379 453 16199618 17.00 17.35 16.95 17.30 0.60 3.59% 17.20 1 17.30 7 30.35
2013-11-12 2390 689592 337 11807002 17.30 17.50 16.70 17.00 0.30 -1.73% 17.00 6 17.05 1 29.82
2013-11-13 2390 459740 210 7731408 17.05 17.10 16.70 16.75 0.25 -1.47% 16.75 11 16.80 4 29.39
2013-11-14 2390 355374 212 5970213 16.80 16.95 16.65 16.80 0.05 0.3% 16.80 2 16.90 3 29.47
2013-11-15 2390 460792 226 7698245 16.50 16.85 16.45 16.65 0.15 -0.89% 16.65 17 16.80 13 29.21
2013-11-18 2390 364646 196 6048061 17.05 17.05 16.35 16.40 0.25 -1.5% 16.40 5 16.50 3 32.80
2013-11-19 2390 1617193 601 28091376 16.80 17.50 16.75 17.50 1.10 6.71% 17.50 1990 0.00 0 35.00
2013-11-20 2390 1959749 687 34379642 17.50 17.70 17.30 17.65 0.15 0.86% 17.60 14 17.65 7 35.30
2013-11-21 2390 562351 398 9900427 17.80 17.80 17.45 17.45 0.20 -1.13% 17.45 73 17.50 1 34.90
2013-11-22 2390 511639 291 8906325 17.65 17.65 17.20 17.20 0.25 -1.43% 17.20 21 17.40 9 34.40
2013-11-25 2390 273083 192 4694935 17.20 17.40 17.10 17.25 0.05 0.29% 17.20 4 17.25 6 34.50
2013-11-26 2390 216076 122 3724106 17.25 17.35 17.15 17.25 0.00 0% 17.25 9 17.30 1 34.50
2013-11-27 2390 363729 182 6306286 17.25 17.50 17.25 17.25 0.00 0% 17.25 13 17.40 9 34.50
2013-11-28 2390 279063 177 4830982 17.45 17.50 17.15 17.30 0.05 0.29% 17.30 2 17.35 5 34.60
2013-11-29 2390 217033 155 3762715 17.30 17.45 17.25 17.35 0.05 0.29% 17.35 1 17.40 5 34.70
2013-12-02 2390 459597 276 7867788 17.45 17.45 16.80 17.20 0.15 -0.86% 17.20 3 17.25 12 34.40
2013-12-03 2390 274410 164 4691781 17.10 17.25 17.00 17.10 0.10 -0.58% 17.10 1 17.15 2 34.20
2013-12-04 2390 266507 188 4522489 17.00 17.10 16.85 16.90 0.20 -1.17% 16.90 1 17.05 8 33.80
2013-12-05 2390 883578 538 14800359 16.95 17.20 16.45 16.90 0.00 0% 16.80 18 16.90 6 33.80
2013-12-06 2390 395357 213 6719696 17.30 17.30 16.80 16.85 0.05 -0.3% 16.85 6 16.90 2 33.70
2013-12-09 2390 442184 261 7435390 17.00 17.20 16.60 16.65 0.20 -1.19% 16.65 9 16.75 1 33.30
2013-12-10 2390 361362 198 5982891 16.70 16.70 16.40 16.55 0.10 -0.6% 16.55 25 16.60 2 33.10
2013-12-11 2390 276137 163 4589160 16.55 16.80 16.50 16.55 0.00 0% 16.55 9 16.60 20 33.10
2013-12-12 2390 315137 172 5168574 16.50 16.65 16.30 16.30 0.25 -1.51% 16.30 45 16.35 17 32.60
2013-12-13 2390 194370 135 3169999 16.15 16.50 16.10 16.30 0.00 0% 16.30 11 16.35 23 32.60
2013-12-16 2390 196646 102 3201450 16.35 16.50 16.15 16.15 0.15 -0.92% 16.15 11 16.20 60 32.30
2013-12-17 2390 1318030 524 21952798 16.30 16.90 16.25 16.70 0.55 3.41% 16.65 10 16.70 7 33.40
2013-12-18 2390 490325 258 8288239 16.70 17.10 16.65 16.75 0.05 0.3% 16.75 5 16.85 7 33.50
2013-12-19 2390 415116 235 7037040 16.95 17.20 16.75 16.75 0.00 0% 16.75 15 16.85 35 33.50
2013-12-20 2390 195017 135 3245527 16.90 16.95 16.55 16.55 0.20 -1.19% 16.55 8 16.65 2 33.10
2013-12-23 2390 323715 175 5371696 16.45 16.85 16.45 16.50 0.05 -0.3% 16.45 14 16.50 16 33.00
2013-12-24 2390 622048 267 10447549 16.60 16.95 16.55 16.65 0.15 0.91% 16.65 6 16.75 1 33.30
2013-12-25 2390 291161 173 4822663 16.65 16.85 16.45 16.60 0.05 -0.3% 16.55 4 16.60 54 33.20
2013-12-26 2390 724218 232 12189339 16.70 16.95 16.55 16.70 0.10 0.6% 16.70 31 16.75 7 33.40
2013-12-27 2390 355000 164 5989400 16.80 17.00 16.70 16.70 0.00 0% 16.70 7 16.75 3 33.40
2013-12-30 2390 587304 273 9984340 17.00 17.20 16.80 16.80 0.10 0.6% 16.75 17 16.80 6 33.60
2013-12-31 2390 1124381 491 19436427 17.20 17.50 17.05 17.05 0.25 1.49% 17.00 16 17.05 1 34.10
2013-12-31 2390 1124381 491 19436427 17.20 17.50 17.05 17.05 0.25 0% 17.00 16 17.05 1 34.10