聯陽(3014)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　21.90
0
0%		22.40
0.5
2.28%		22.65
0.25
1.12%		24.20
1.55
6.84%		25.10
0.9
3.72%		 　24.25
-0.85
-3.39%		24.90
0.65
2.68%		24.60
-0.3
-1.2%		24.00
-0.6
-2.44%		22.75
-1.25
-5.21%		 　23.60
0.85
3.74%		24.70
1.1
4.66%		25.15
0.45
1.82%		 　　　　　　　　　　26.90
1.75
6.96%		27.50
0.6
2.23%		24.41
2 月27.90
0.4
1.45%		28.30
0.4
1.43%		28.90
0.6
2.12%		28.65
-0.25
-0.87%		 27.50
-1.15
-4.01%		27.95
0.45
1.64%		29.35
1.4
5.01%		31.40
2.05
6.98%		33.55
2.15
6.85%		 　34.30
0.75
2.24%		34.00
-0.3
-0.87%		34.60
0.6
1.76%		32.20
-2.4
-6.94%		31.85
-0.35
-1.09%		 　34.05
2.2
6.91%		34.25
0.2
0.59%		34.10
-0.15
-0.44%		33.20
-0.9
-2.64%		33.00
-0.2
-0.6%		 　　　32.75
-0.25
-0.76%		 31.82
3 月33.40
0.65
1.98%		35.15
1.75
5.24%		35.15
0
0%		 33.60
-1.55
-4.41%		31.60
-2
-5.95%		31.80
0.2
0.63%		31.80
0
0%		32.20
0.4
1.26%		 　31.10
-1.1
-3.42%		30.55
-0.55
-1.77%		30.90
0.35
1.15%		31.50
0.6
1.94%		31.40
-0.1
-0.32%		 　31.00
-0.4
-1.27%		31.00
0
0%		30.60
-0.4
-1.29%		29.10
-1.5
-4.9%		29.20
0.1
0.34%		 　29.90
0.7
2.4%		29.70
-0.2
-0.67%		29.45
-0.25
-0.84%		27.40
-2.05
-6.96%		27.80
0.4
1.46%		 31
4 月　27.10
-0.7
-2.52%		25.25
-1.85
-6.83%		 24.20
-1.05
-4.16%		25.60
1.4
5.79%		 　26.10
0.5
1.95%		25.80
-0.3
-1.15%		26.15
0.35
1.36%		26.30
0.15
0.57%		26.55
0.25
0.95%		 　26.55
0
0%		25.40
-1.15
-4.33%		25.10
-0.3
-1.18%		25.40
0.3
1.2%		24.65
-0.75
-2.95%		 　23.80
-0.85
-3.45%		23.90
0.1
0.42%		24.20
0.3
1.26%		24.10
-0.1
-0.41%		23.65
-0.45
-1.87%		 　24.85
1.2
5.07%		 25.26
5 月　26.55
1.7
6.84%		26.50
-0.05
-0.19%		26.85
0.35
1.32%		 　26.25
-0.6
-2.23%		26.25
0
0%		26.00
-0.25
-0.95%		25.55
-0.45
-1.73%		24.80
-0.75
-2.94%		 　24.75
-0.05
-0.2%		25.80
1.05
4.24%		25.15
-0.65
-2.52%		25.80
0.65
2.58%		24.70
-1.1
-4.26%		 　24.70
0
0%		25.45
0.75
3.04%		24.70
-0.75
-2.95%		24.20
-0.5
-2.02%		23.95
-0.25
-1.03%		 　24.25
0.3
1.25%		25.25
1
4.12%		25.00
-0.25
-0.99%		25.20
0.2
0.8%		25.29
6 月24.70
-0.5
-1.98%		 　23.00
-1.7
-6.88%		23.10
0.1
0.43%		23.35
0.25
1.08%		23.20
-0.15
-0.64%		23.20
0
0%		 　23.45
0.25
1.08%		23.10
-0.35
-1.49%		23.30
0.2
0.87%		23.15
-0.15
-0.64%		23.30
0.15
0.65%		 　24.90
1.6
6.87%		24.30
-0.6
-2.41%		24.55
0.25
1.03%		26.00
1.45
5.91%		25.80
-0.2
-0.77%		 　25.90
0.1
0.39%		25.15
-0.75
-2.9%		26.35
1.2
4.77%		26.30
-0.05
-0.19%		26.30
0
0%		 24.51
7 月　26.00
-0.3
-1.14%		26.90
0.9
3.46%		26.90
0
0%		26.35
-0.55
-2.04%		26.10
-0.25
-0.95%		 　25.80
-0.3
-1.15%		24.55
-1.25
-4.84%		24.85
0.3
1.22%		24.50
-0.35
-1.41%		24.00
-0.5
-2.04%		 　23.50
-0.5
-2.08%		23.65
0.15
0.64%		23.05
-0.6
-2.54%		23.45
0.4
1.74%		23.60
0.15
0.64%		 　23.10
-0.5
-2.12%		22.60
-0.5
-2.16%		22.65
0.05
0.22%		23.10
0.45
1.99%		23.50
0.4
1.73%		 　23.40
-0.1
-0.43%		23.95
0.55
2.35%		24.28
8 月23.95
0
0%		 24.00
0.05
0.21%		 　23.55
-0.45
-1.88%		23.10
-0.45
-1.91%		23.40
0.3
1.3%		23.95
0.55
2.35%		25.60
1.65
6.89%		 　25.60
0
0%		25.40
-0.2
-0.78%		25.10
-0.3
-1.18%		25.80
0.7
2.79%		26.35
0.55
2.13%		 　25.75
-0.6
-2.28%		25.70
-0.05
-0.19%		25.50
-0.2
-0.78%		25.70
0.2
0.78%		25.70
0
0%		 　25.70
0
0%		25.00
-0.7
-2.72%		25.10
0.1
0.4%		24.55
-0.55
-2.19%		24.80
0.25
1.02%		24.96
9 月 　25.80
1
4.03%		25.55
-0.25
-0.97%		26.00
0.45
1.76%		25.70
-0.3
-1.15%		25.75
0.05
0.19%		 　25.60
-0.15
-0.58%		26.35
0.75
2.93%		28.15
1.8
6.83%		28.60
0.45
1.6%		28.20
-0.4
-1.4%		 　27.60
-0.6
-2.13%		28.30
0.7
2.54%		28.25
-0.05
-0.18%		27.70
-0.55
-1.95%		27.90
0.2
0.72%		 　27.80
-0.1
-0.36%		27.60
-0.2
-0.72%		26.50
-1.1
-3.99%		26.35
-0.15
-0.57%		26.05
-0.3
-1.14%		 26.88
10 月26.40
0.35
1.34%		26.65
0.25
0.95%		27.80
1.15
4.32%		27.30
-0.5
-1.8%		27.30
0
0%		 　26.10
-1.2
-4.4%		25.60
-0.5
-1.92%		 25.20
-0.4
-1.56%		25.20
0
0%		 　25.10
-0.1
-0.4%		25.00
-0.1
-0.4%		25.20
0.2
0.8%		25.30
0.1
0.4%		24.40
-0.9
-3.56%		 　24.20
-0.2
-0.82%		24.10
-0.1
-0.41%		24.10
0
0%		23.55
-0.55
-2.28%		22.00
-1.55
-6.58%		 　20.50
-1.5
-6.82%		21.15
0.65
3.17%		20.85
-0.3
-1.42%		24.6
11 月21.30
0.45
2.16%		21.50
0.2
0.94%		 　21.25
-0.25
-1.16%		21.70
0.45
2.12%		21.75
0.05
0.23%		21.40
-0.35
-1.61%		21.90
0.5
2.34%		 　21.75
-0.15
-0.68%		21.40
-0.35
-1.61%		21.50
0.1
0.47%		21.80
0.3
1.4%		21.35
-0.45
-2.06%		 　21.40
0.05
0.23%		21.40
0
0%		20.85
-0.55
-2.57%		21.85
1
4.8%		22.75
0.9
4.12%		 　23.00
0.25
1.1%		22.85
-0.15
-0.65%		23.05
0.2
0.88%		22.90
-0.15
-0.65%		23.10
0.2
0.87%		 21.93
12 月　　23.05
-0.05
-0.22%		23.40
0.35
1.52%		23.55
0.15
0.64%		23.40
-0.15
-0.64%		23.30
-0.1
-0.43%		 　22.95
-0.35
-1.5%		22.60
-0.35
-1.53%		23.10
0.5
2.21%		23.60
0.5
2.16%		23.70
0.1
0.42%		 　23.90
0.2
0.84%		24.60
0.7
2.93%		24.65
0.05
0.2%		23.60
-1.05
-4.26%		23.20
-0.4
-1.69%		23.45
0.25
1.08%		 23.45
0
0%		23.90
0.45
1.92%		23.80
-0.1
-0.42%		23.50
-0.3
-1.26%		23.50
0
0%		　　　23.52

說明:最高漲幅:6.98%最低跌幅:-6.96% 最高價:35.15最低價:20.50平均價:25.77,灰色底表示週末,漲134天(80.55)元,跌150天(-81.5)元,平盤25天
7%=13,6%=2,5%=7,4%=9,3%=9,2%=31,1%=46,0%=42,-0%=1,-1%=3,-2%=8,-3%=13,-4%=17,-5%=21,-6%=37,-7%=50,

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
2012-01-02 3014 6351520 2284 139540730 21.90 22.50 21.90 21.90 1.60 0% 0.00 0 21.90 116 24.33
2012-01-03 3014 6878821 2762 154852621 21.90 23.40 21.70 22.40 0.50 2.28% 22.40 36 22.45 18 24.89
2012-01-04 3014 3095551 1349 70849837 22.80 23.25 22.60 22.65 0.25 1.12% 22.65 3 22.70 11 25.17
2012-01-05 3014 5859777 2289 140575899 23.40 24.20 23.05 24.20 1.55 6.84% 24.20 607 0.00 0 26.89
2012-01-06 3014 5928809 2623 148884102 25.20 25.60 24.65 25.10 0.90 3.72% 25.05 30 25.10 37 27.89
2012-01-09 3014 2230553 976 54571453 25.10 25.10 24.20 24.25 0.85 -3.39% 24.25 4 24.40 34 26.94
2012-01-10 3014 3783701 1697 95164752 24.25 25.75 24.25 24.90 0.65 2.68% 24.90 16 25.00 12 27.67
2012-01-11 3014 2226890 926 55422192 25.20 25.35 24.50 24.60 0.30 -1.2% 24.60 14 24.65 19 27.33
2012-01-12 3014 1836280 919 44541081 25.00 25.00 23.80 24.00 0.60 -2.44% 24.00 2 24.05 7 26.67
2012-01-13 3014 3052571 1184 71500614 24.30 24.40 22.75 22.75 1.25 -5.21% 22.70 5 22.75 197 25.28
2012-01-16 3014 2717215 1365 62902367 23.00 23.80 22.45 23.60 0.85 3.74% 23.60 42 23.65 6 26.22
2012-01-17 3014 2430819 1246 59043139 23.85 24.70 23.65 24.70 1.10 4.66% 24.65 3 24.70 20 27.44
2012-01-18 3014 4299830 1838 108585821 24.80 25.85 24.10 25.15 0.45 1.82% 25.10 54 25.15 1 27.94
2012-01-30 3014 3881333 1540 103313501 26.80 26.90 26.00 26.90 1.75 6.96% 26.90 186 0.00 0 29.89
2012-01-31 3014 3992304 1708 110839981 27.80 28.45 27.20 27.50 0.60 2.23% 27.50 4 27.55 1 30.56
2012-02-01 3014 2821753 1260 77807740 27.60 28.30 26.90 27.90 0.40 1.45% 27.90 5 27.95 9 31.00
2012-02-02 3014 3565144 1674 101817099 28.40 29.30 28.05 28.30 0.40 1.43% 28.25 1 28.30 15 31.44
2012-02-03 3014 4274716 1867 123295789 28.20 29.50 27.90 28.90 0.60 2.12% 28.85 36 28.90 64 32.11
2012-02-04 3014 3032561 1251 87690793 29.10 29.50 28.40 28.65 0.25 -0.87% 28.65 22 28.75 34 31.83
2012-02-06 3014 2200445 1054 61494296 28.10 28.50 27.50 27.50 1.15 -4.01% 27.50 77 27.60 9 30.56
2012-02-07 3014 1654241 759 46342058 27.50 28.30 27.50 27.95 0.45 1.64% 27.95 2 28.00 3 31.06
2012-02-08 3014 3277390 1621 95324281 28.35 29.40 28.35 29.35 1.40 5.01% 29.30 33 29.35 5 32.61
2012-02-09 3014 6236683 2499 191007194 29.35 31.40 28.95 31.40 2.05 6.98% 31.40 7004 0.00 0 34.89
2012-02-10 3014 5432746 1508 180025774 32.70 33.55 32.60 33.55 2.15 6.85% 33.55 10810 0.00 0 37.28
2012-02-13 3014 17368097 6373 591129605 34.00 35.00 32.85 34.30 0.75 2.24% 34.30 31 34.35 20 38.11
2012-02-14 3014 6239537 2869 214881862 34.60 35.20 33.80 34.00 0.30 -0.87% 34.00 75 34.05 4 37.78
2012-02-15 3014 5905011 2692 205876823 34.50 35.50 34.40 34.60 0.60 1.76% 34.60 14 34.70 11 38.44
2012-02-16 3014 4480813 2198 150139622 34.20 34.80 32.20 32.20 2.40 -6.94% 0.00 0 32.20 334 35.78
2012-02-17 3014 4799997 2228 153236004 32.50 33.10 31.00 31.85 0.35 -1.09% 31.85 131 31.90 8 35.39
2012-02-20 3014 5091111 2375 168708673 32.05 34.05 31.30 34.05 2.20 6.91% 34.05 4777 0.00 0 37.83
2012-02-21 3014 5681520 2514 195359676 34.25 34.95 33.80 34.25 0.20 0.59% 34.25 20 34.30 24 38.06
2012-02-22 3014 3435739 1664 118050957 34.25 34.80 33.80 34.10 0.15 -0.44% 34.05 30 34.10 10 37.89
2012-02-23 3014 2785579 1396 94785140 34.25 34.80 33.20 33.20 0.90 -2.64% 33.20 125 33.40 8 36.89
2012-02-24 3014 2546887 1285 85505546 33.20 34.00 33.00 33.00 0.20 -0.6% 33.00 90 33.15 3 36.67
2012-02-29 3014 1793472 868 59382101 33.60 33.85 32.60 32.75 0.25 -0.76% 32.75 13 32.85 2 36.39
2012-03-01 3014 1635860 877 54347877 32.75 33.60 32.50 33.40 0.65 1.98% 33.40 3 33.45 2 37.11
2012-03-02 3014 7571010 3606 264249592 33.60 35.35 33.60 35.15 1.75 5.24% 35.10 29 35.15 4 39.06
2012-03-03 3014 2902463 1607 101106528 35.15 35.20 34.15 35.15 0.00 0% 35.10 50 35.15 39 39.06
2012-03-05 3014 2562059 1345 87944786 35.35 35.40 33.50 33.60 1.55 -4.41% 33.60 14 33.80 3 37.33
2012-03-06 3014 4317597 1922 136381154 33.50 33.55 31.25 31.60 2.00 -5.95% 31.50 33 31.60 6 35.11
2012-03-07 3014 1695249 931 53507378 30.20 32.10 30.20 31.80 0.20 0.63% 31.75 3 31.80 14 35.33
2012-03-08 3014 1635052 863 52613914 32.40 32.50 31.80 31.80 0.00 0% 31.75 39 31.80 20 35.33
2012-03-09 3014 1306088 742 42172380 32.00 32.50 32.00 32.20 0.40 1.26% 32.15 9 32.20 9 35.78
2012-03-12 3014 1814148 935 57170760 32.35 32.75 31.10 31.10 1.10 -3.42% 31.10 43 31.15 8 34.56
2012-03-13 3014 1706394 903 52576500 31.50 31.60 30.50 30.55 0.55 -1.77% 30.55 13 30.60 6 33.94
2012-03-14 3014 1912782 953 59645911 31.15 31.60 30.80 30.90 0.35 1.15% 30.90 46 31.00 1 34.33
2012-03-15 3014 1031308 610 32365349 31.00 31.65 31.00 31.50 0.60 1.94% 31.50 55 31.55 7 35.00
2012-03-16 3014 1224266 663 38507948 31.50 31.80 31.20 31.40 0.10 -0.32% 31.35 3 31.40 1 34.89
2012-03-19 3014 1288678 627 40385668 31.60 31.85 30.80 31.00 0.40 -1.27% 31.00 67 31.15 11 34.44
2012-03-20 3014 1517410 709 47694910 31.40 31.75 31.00 31.00 0.00 0% 31.00 31 31.25 9 34.44
2012-03-21 3014 854258 506 26330998 31.00 31.40 30.60 30.60 0.40 -1.29% 30.60 47 30.65 1 34.00
2012-03-22 3014 4929450 2083 141655150 28.50 29.30 28.50 29.10 1.50 -4.9% 29.10 77 29.15 18 32.33
2012-03-23 3014 2518311 1158 73613415 28.90 29.55 28.70 29.20 0.10 0.34% 29.20 40 29.25 1 0.00
2012-03-26 3014 1747262 895 51732981 29.25 30.20 29.20 29.90 0.70 2.4% 29.85 17 29.90 7 0.00
2012-03-27 3014 1654042 942 49870990 30.10 30.70 29.70 29.70 0.20 -0.67% 29.70 17 29.80 10 0.00
2012-03-28 3014 747534 441 22138351 29.85 30.15 29.35 29.45 0.25 -0.84% 29.45 9 29.50 3 0.00
2012-03-29 3014 2607356 1014 72737996 29.20 29.30 27.40 27.40 2.05 -6.96% 27.40 76 27.55 1 0.00
2012-03-30 3014 1491582 741 41082987 27.00 28.10 27.00 27.80 0.40 1.46% 27.80 77 27.90 5 0.00
2012-04-02 3014 767570 396 21065631 27.50 28.00 27.00 27.10 0.70 -2.52% 27.10 2 27.20 7 0.00
2012-04-03 3014 1941513 869 50347252 27.10 27.50 25.25 25.25 1.85 -6.83% 25.25 61 25.35 1 0.00
2012-04-05 3014 2174242 922 51829497 23.50 24.50 23.50 24.20 1.05 -4.16% 24.20 37 24.30 2 0.00
2012-04-06 3014 1270610 713 32131555 24.50 25.85 24.50 25.60 1.40 5.79% 25.60 6 25.65 1 0.00
2012-04-09 3014 1317202 703 34279702 25.20 26.80 24.90 26.10 0.50 1.95% 26.10 4 26.20 11 0.00
2012-04-10 3014 952149 503 24966086 26.50 26.95 25.50 25.80 0.30 -1.15% 25.80 49 25.90 2 0.00
2012-04-11 3014 860227 400 22563984 25.60 26.70 25.40 26.15 0.35 1.36% 26.15 18 26.30 1 0.00
2012-04-12 3014 761216 396 20188191 26.30 26.85 26.10 26.30 0.15 0.57% 26.30 16 26.50 26 0.00
2012-04-13 3014 1082379 532 29090542 26.90 27.25 26.55 26.55 0.25 0.95% 26.55 21 26.60 9 0.00
2012-04-16 3014 967138 458 25789412 26.60 27.00 26.30 26.55 0.00 0% 26.55 35 26.60 1 0.00
2012-04-17 3014 1110029 532 28823340 26.60 26.70 25.20 25.40 1.15 -4.33% 25.40 25 25.50 27 0.00
2012-04-18 3014 1105562 534 27962924 25.80 26.00 24.70 25.10 0.30 -1.18% 25.10 2 25.20 8 0.00
2012-04-19 3014 1812061 777 44870239 25.00 25.45 23.70 25.40 0.30 1.2% 25.40 3 25.45 4 0.00
2012-04-20 3014 617140 323 15482600 25.40 25.60 24.50 24.65 0.75 -2.95% 24.65 19 24.85 2 0.00
2012-04-23 3014 767059 423 18553251 24.65 24.90 23.70 23.80 0.85 -3.45% 23.80 41 24.00 7 0.00
2012-04-24 3014 770814 471 18497501 23.80 24.50 23.70 23.90 0.10 0.42% 23.90 25 24.00 5 0.00
2012-04-25 3014 787083 424 19150231 24.10 24.70 24.10 24.20 0.30 1.26% 24.20 13 24.30 5 0.00
2012-04-26 3014 751000 393 18242950 24.50 24.60 24.00 24.10 0.10 -0.41% 24.10 26 24.15 1 0.00
2012-04-27 3014 680210 370 16261522 24.50 24.60 23.50 23.65 0.45 -1.87% 23.65 18 23.80 1 0.00
2012-04-30 3014 1388029 736 34169033 24.10 25.00 24.00 24.85 1.20 5.07% 24.85 17 24.95 2 0.00
2012-05-02 3014 1637470 831 42675727 25.20 26.55 25.20 26.55 1.70 6.84% 26.55 85 0.00 0 0.00
2012-05-03 3014 2402172 1183 64820357 27.00 27.50 26.30 26.50 0.05 -0.19% 26.50 2 26.55 28 0.00
2012-05-04 3014 1926393 809 51420770 26.30 27.20 26.10 26.85 0.35 1.32% 26.85 56 26.90 16 0.00
2012-05-07 3014 763369 398 19868349 25.90 26.50 25.60 26.25 0.60 -2.23% 26.25 3 26.30 8 0.00
2012-05-08 3014 711159 399 18781914 26.30 26.65 26.25 26.25 0.00 0% 26.25 43 26.35 1 0.00
2012-05-09 3014 529035 273 13809517 26.00 26.50 25.90 26.00 0.25 -0.95% 25.95 16 26.00 1 0.00
2012-05-10 3014 842329 414 21751554 26.00 26.50 25.35 25.55 0.45 -1.73% 25.55 35 25.80 5 0.00
2012-05-11 3014 623403 362 15656101 25.55 25.60 24.75 24.80 0.75 -2.94% 24.80 21 24.85 5 0.00
2012-05-14 3014 783200 449 19596209 24.90 25.70 24.55 24.75 0.05 -0.2% 24.75 3 24.80 17 0.00
2012-05-15 3014 849251 568 21369872 24.50 25.80 24.25 25.80 1.05 4.24% 25.80 2 25.85 6 0.00
2012-05-16 3014 644370 418 16361053 25.80 26.00 25.10 25.15 0.65 -2.52% 25.15 2 25.30 4 0.00
2012-05-17 3014 899088 589 22958317 25.45 25.90 25.00 25.80 0.65 2.58% 25.75 2 25.80 7 0.00
2012-05-18 3014 828088 491 20686627 25.30 25.40 24.60 24.70 1.10 -4.26% 24.70 27 24.80 10 0.00
2012-05-21 3014 626495 379 15618025 24.80 25.40 24.50 24.70 0.00 0% 24.65 18 24.70 2 0.00
2012-05-22 3014 733680 422 18563968 25.30 25.70 25.00 25.45 0.75 3.04% 25.40 6 25.45 1 0.00
2012-05-23 3014 585448 322 14575015 25.30 25.30 24.60 24.70 0.75 -2.95% 24.70 9 24.80 3 0.00
2012-05-24 3014 744008 388 18119243 24.70 25.00 23.85 24.20 0.50 -2.02% 24.20 1 24.30 18 0.00
2012-05-25 3014 464095 264 11123430 24.40 24.40 23.60 23.95 0.25 -1.03% 23.80 1 23.95 13 0.00
2012-05-28 3014 470060 206 11307051 24.10 24.35 23.70 24.25 0.30 1.25% 24.20 10 24.25 44 0.00
2012-05-29 3014 880873 506 22219311 24.30 25.60 24.30 25.25 1.00 4.12% 25.25 35 25.30 2 0.00
2012-05-30 3014 480236 272 12041826 25.25 25.25 24.90 25.00 0.25 -0.99% 25.00 64 25.15 2 0.00
2012-05-31 3014 494899 304 12334532 24.80 25.20 24.55 25.20 0.20 0.8% 25.20 8 25.25 6 0.00
2012-06-01 3014 961475 511 24101133 25.10 25.65 24.65 24.70 0.50 -1.98% 24.70 10 24.80 5 0.00
2012-06-04 3014 1063153 468 24605219 23.60 23.70 23.00 23.00 1.70 -6.88% 0.00 0 23.00 102 0.00
2012-06-05 3014 781118 410 18364329 23.40 24.20 23.00 23.10 0.10 0.43% 23.10 24 23.30 1 0.00
2012-06-06 3014 657119 386 15489227 23.40 23.80 23.30 23.35 0.25 1.08% 23.35 5 23.45 5 0.00
2012-06-07 3014 563237 335 13364733 23.95 24.10 23.20 23.20 0.15 -0.64% 23.20 49 23.30 1 0.00
2012-06-08 3014 352003 216 8219169 23.25 23.80 23.20 23.20 0.00 0% 23.20 6 23.30 6 0.00
2012-06-11 3014 742118 412 17629552 23.50 24.10 23.45 23.45 0.25 1.08% 23.40 59 23.45 1 0.00
2012-06-12 3014 473000 266 10953700 23.20 23.35 23.05 23.10 0.35 -1.49% 23.10 31 23.25 19 0.00
2012-06-13 3014 504108 302 11778233 23.50 23.60 23.20 23.30 0.20 0.87% 23.30 6 23.40 16 0.00
2012-06-14 3014 352134 212 8180828 23.30 23.40 23.10 23.15 0.15 -0.64% 23.15 33 23.30 26 0.00
2012-06-15 3014 1259372 552 29552090 23.45 23.75 23.25 23.30 0.15 0.65% 23.30 35 23.60 1 0.00
2012-06-18 3014 2277355 916 56080688 24.00 24.90 23.80 24.90 1.60 6.87% 24.90 1309 0.00 0 0.00
2012-06-19 3014 985518 530 24308682 25.20 25.20 24.30 24.30 0.60 -2.41% 24.25 1 24.30 1 0.00
2012-06-20 3014 824003 414 20325622 24.50 24.80 24.50 24.55 0.25 1.03% 24.55 15 24.65 2 0.00
2012-06-21 3014 2483119 1273 63053768 24.50 26.15 24.25 26.00 1.45 5.91% 25.95 17 26.00 81 0.00
2012-06-22 3014 1579522 746 40644422 25.50 26.20 25.20 25.80 0.20 -0.77% 25.80 32 25.90 3 0.00
2012-06-25 3014 1684428 977 44093376 25.70 26.70 25.50 25.90 0.10 0.39% 25.90 10 26.00 4 0.00
2012-06-26 3014 1046016 562 26619900 25.80 26.00 25.10 25.15 0.75 -2.9% 25.15 24 25.25 55 0.00
2012-06-27 3014 3714306 1758 97737906 25.00 26.70 25.00 26.35 1.20 4.77% 26.35 4 26.40 4 0.00
2012-06-28 3014 1319415 734 34899055 26.90 26.90 26.10 26.30 0.05 -0.19% 26.20 14 26.30 7 0.00
2012-06-29 3014 1464501 846 38814623 26.45 26.90 26.10 26.30 0.00 0% 26.25 23 26.30 13 0.00
2012-07-02 3014 1138146 605 29880666 26.50 26.55 25.95 26.00 0.30 -1.14% 25.95 13 26.00 7 0.00
2012-07-03 3014 2080000 1027 55098399 26.00 26.95 26.00 26.90 0.90 3.46% 26.85 9 26.90 33 0.00
2012-07-04 3014 3800417 1598 102965554 27.25 27.40 26.60 26.90 0.00 0% 26.85 16 26.90 28 0.00
2012-07-05 3014 1092002 563 29006852 26.65 26.95 26.25 26.35 0.55 -2.04% 26.35 22 26.40 3 0.00
2012-07-06 3014 713500 370 18697300 26.10 26.60 26.05 26.10 0.25 -0.95% 26.10 22 26.15 1 0.00
2012-07-09 3014 530001 311 13878225 26.10 26.50 25.80 25.80 0.30 -1.15% 25.80 8 25.90 2 0.00
2012-07-10 3014 1391326 833 34752618 25.85 26.05 24.50 24.55 1.25 -4.84% 24.50 50 24.60 3 0.00
2012-07-11 3014 602029 361 14953219 24.60 25.00 24.60 24.85 0.30 1.22% 24.85 1 24.90 5 0.00
2012-07-12 3014 472049 276 11663800 24.90 25.05 24.50 24.50 0.35 -1.41% 24.50 42 24.55 20 0.00
2012-07-13 3014 661054 413 16097646 24.60 24.90 24.00 24.00 0.50 -2.04% 23.95 6 24.00 5 0.00
2012-07-16 3014 598088 360 14152608 24.30 24.30 23.35 23.50 0.50 -2.08% 23.50 6 23.65 7 0.00
2012-07-17 3014 590145 336 13983636 23.50 23.95 23.50 23.65 0.15 0.64% 23.65 20 23.70 1 0.00
2012-07-18 3014 564029 277 13235318 23.70 23.80 23.05 23.05 0.60 -2.54% 23.05 10 23.10 1 0.00
2012-07-19 3014 445245 269 10473157 23.35 23.75 23.30 23.45 0.40 1.74% 23.45 4 23.50 2 0.00
2012-07-20 3014 557305 253 13182667 23.45 23.85 23.30 23.60 0.15 0.64% 23.60 13 23.65 11 0.00
2012-07-23 3014 477302 247 11019754 23.35 23.50 23.00 23.10 0.50 -2.12% 23.10 13 23.20 12 0.00
2012-07-24 3014 663376 331 15025052 23.00 23.10 22.20 22.60 0.50 -2.16% 22.60 3 22.75 5 0.00
2012-07-25 3014 370010 244 8472127 22.35 23.15 22.35 22.65 0.05 0.22% 22.65 31 22.75 1 0.00
2012-07-26 3014 583045 387 13561093 22.95 23.50 22.90 23.10 0.45 1.99% 23.05 29 23.20 11 0.00
2012-07-27 3014 602118 371 14195222 23.30 23.70 23.30 23.50 0.40 1.73% 23.50 22 23.60 5 0.00
2012-07-30 3014 676000 373 16062900 23.90 24.35 23.40 23.40 0.10 -0.43% 23.40 20 23.50 3 0.00
2012-07-31 3014 682146 387 16285495 23.45 24.10 23.45 23.95 0.55 2.35% 23.90 5 23.95 12 0.00
2012-08-01 3014 641059 397 15519458 23.90 24.55 23.80 23.95 0.00 0% 23.95 5 24.15 17 0.00
2012-08-03 3014 674373 412 16261014 23.80 24.50 23.70 24.00 0.05 0.21% 24.00 24 24.10 2 0.00
2012-08-06 3014 705063 430 16840122 24.60 24.60 23.55 23.55 0.45 -1.88% 23.55 16 23.80 6 0.00
2012-08-07 3014 576481 382 13431613 23.70 23.90 22.85 23.10 0.45 -1.91% 23.10 7 23.15 60 0.00
2012-08-08 3014 813204 417 19145222 23.25 23.80 23.25 23.40 0.30 1.3% 23.40 21 23.60 33 0.00
2012-08-09 3014 832000 456 19921400 23.75 24.15 23.60 23.95 0.55 2.35% 23.95 6 24.00 3 0.00
2012-08-10 3014 2682153 1189 67300763 24.30 25.60 24.00 25.60 1.65 6.89% 25.60 3515 0.00 0 0.00
2012-08-13 3014 2078567 1013 53819878 25.95 26.25 25.60 25.60 0.00 0% 25.55 1 25.60 10 0.00
2012-08-14 3014 1403514 677 35885051 25.60 25.80 25.25 25.40 0.20 -0.78% 25.40 52 25.60 24 0.00
2012-08-15 3014 1453001 726 36997475 25.60 25.95 25.05 25.10 0.30 -1.18% 25.10 26 25.30 6 0.00
2012-08-16 3014 2437248 1159 63290357 25.30 26.35 25.25 25.80 0.70 2.79% 25.75 13 25.80 27 0.00
2012-08-17 3014 4927082 1860 130335113 25.80 26.80 25.65 26.35 0.55 2.13% 26.35 95 26.40 65 0.00
2012-08-20 3014 1395174 730 36185628 26.35 26.50 25.70 25.75 0.60 -2.28% 25.75 29 25.85 12 0.00
2012-08-21 3014 977610 560 25313442 25.90 26.30 25.60 25.70 0.05 -0.19% 25.65 10 25.70 3 0.00
2012-08-22 3014 1027574 462 26288098 25.50 25.80 25.45 25.50 0.20 -0.78% 25.45 29 25.50 47 0.00
2012-08-23 3014 920745 484 23674842 25.60 25.95 25.50 25.70 0.20 0.78% 25.65 5 25.70 40 0.00
2012-08-24 3014 882270 403 22576997 25.60 25.80 25.40 25.70 0.00 0% 25.70 33 25.75 18 0.00
2012-08-27 3014 1188268 520 30823545 25.75 26.30 25.70 25.70 0.00 0% 25.70 4 25.75 26 0.00
2012-08-28 3014 918413 465 23178325 25.70 25.80 25.00 25.00 0.70 -2.72% 25.00 47 25.05 3 0.00
2012-08-29 3014 571003 321 14335275 25.20 25.25 25.00 25.10 0.10 0.4% 25.10 5 25.15 4 0.00
2012-08-30 3014 889183 503 22112649 25.10 25.25 24.55 24.55 0.55 -2.19% 24.55 3 24.60 2 0.00
2012-08-31 3014 943485 479 23394228 24.35 25.10 24.35 24.80 0.25 1.02% 24.80 19 24.85 1 0.00
2012-09-03 3014 2114268 1056 54405572 24.80 26.05 24.70 25.80 1.00 4.03% 25.80 79 25.90 3 0.00
2012-09-04 3014 1513952 700 39204628 26.00 26.15 25.55 25.55 0.25 -0.97% 25.55 58 25.70 4 0.00
2012-09-05 3014 2781176 1286 72561376 25.55 26.40 25.50 26.00 0.45 1.76% 25.95 48 26.00 7 0.00
2012-09-06 3014 1811059 903 47322067 26.20 26.60 25.70 25.70 0.30 -1.15% 25.70 16 25.80 10 0.00
2012-09-07 3014 1945527 1031 50709367 26.10 26.40 25.70 25.75 0.05 0.19% 25.75 5 25.80 12 0.00
2012-09-10 3014 1200058 580 30900824 25.60 26.10 25.50 25.60 0.15 -0.58% 25.60 10 25.70 1 0.00
2012-09-11 3014 3549596 1636 93992232 25.70 26.90 25.70 26.35 0.75 2.93% 26.35 10 26.40 1 0.00
2012-09-12 3014 7899647 3184 217933909 26.50 28.15 26.40 28.15 1.80 6.83% 28.15 8479 0.00 0 0.00
2012-09-13 3014 14360906 5686 412653656 28.30 29.30 28.20 28.60 0.45 1.6% 28.60 76 28.65 12 0.00
2012-09-14 3014 5593192 2458 158790311 29.00 29.05 27.95 28.20 0.40 -1.4% 28.15 25 28.20 34 0.00
2012-09-17 3014 2315516 1112 64335040 28.20 28.30 27.60 27.60 0.60 -2.13% 27.60 91 27.65 5 0.00
2012-09-18 3014 3396408 1721 96610325 27.65 28.80 27.60 28.30 0.70 2.54% 28.30 19 28.40 55 0.00
2012-09-19 3014 2440055 1079 68879702 28.40 28.50 27.80 28.25 0.05 -0.18% 28.25 21 28.30 26 0.00
2012-09-20 3014 1496546 723 41742531 28.25 28.25 27.65 27.70 0.55 -1.95% 27.70 40 27.75 4 0.00
2012-09-21 3014 1346118 648 37683004 27.80 28.30 27.80 27.90 0.20 0.72% 27.90 2 27.95 2 0.00
2012-09-24 3014 1163238 608 32467640 28.10 28.20 27.75 27.80 0.10 -0.36% 27.80 59 27.85 12 0.00
2012-09-25 3014 888001 497 24653527 27.90 28.20 27.60 27.60 0.20 -0.72% 27.55 23 27.60 2 0.00
2012-09-26 3014 2019586 953 54218136 27.60 27.60 26.50 26.50 1.10 -3.99% 26.50 57 26.60 16 0.00
2012-09-27 3014 1208416 563 32104081 26.50 26.85 26.35 26.35 0.15 -0.57% 26.35 30 26.40 15 0.00
2012-09-28 3014 1034088 551 27079245 26.40 26.60 26.00 26.05 0.30 -1.14% 26.05 12 26.10 1 0.00
2012-10-01 3014 1337188 705 35648972 26.45 27.10 26.10 26.40 0.35 1.34% 26.40 25 26.55 5 0.00
2012-10-02 3014 1101275 554 29538989 26.80 27.15 26.65 26.65 0.25 0.95% 26.60 34 26.65 4 0.00
2012-10-03 3014 5657780 2698 156644102 26.65 28.20 26.60 27.80 1.15 4.32% 27.80 39 27.90 9 0.00
2012-10-04 3014 1893500 1083 52171797 27.80 27.90 27.25 27.30 0.50 -1.8% 27.30 55 27.40 3 0.00
2012-10-05 3014 2484907 1232 68838467 27.20 28.20 27.15 27.30 0.00 0% 27.30 65 27.35 10 0.00
2012-10-08 3014 1699000 816 45345300 27.50 27.50 26.10 26.10 1.20 -4.4% 26.10 23 26.20 6 0.00
2012-10-09 3014 1275518 719 33105309 26.20 26.50 25.60 25.60 0.50 -1.92% 25.60 63 25.65 4 0.00
2012-10-11 3014 1335149 716 33836577 25.10 25.70 25.00 25.20 0.40 -1.56% 25.15 1 25.20 7 0.00
2012-10-12 3014 912088 545 23164174 25.25 25.80 25.20 25.20 0.00 0% 25.20 118 25.25 3 0.00
2012-10-15 3014 547003 333 13766125 25.20 25.40 25.00 25.10 0.10 -0.4% 25.10 4 25.20 11 0.00
2012-10-16 3014 569829 353 14366875 25.45 25.60 25.00 25.00 0.10 -0.4% 25.00 30 25.05 34 0.00
2012-10-17 3014 975149 577 24713962 25.30 25.55 25.20 25.20 0.20 0.8% 25.15 9 25.20 21 0.00
2012-10-18 3014 427120 275 10793673 25.40 25.40 25.10 25.30 0.10 0.4% 25.25 1 25.35 4 0.00
2012-10-19 3014 1007159 569 24875936 25.10 25.20 24.40 24.40 0.90 -3.56% 24.35 81 24.40 5 0.00
2012-10-22 3014 775063 404 18648612 24.05 24.35 23.60 24.20 0.20 -0.82% 24.20 17 24.30 33 0.00
2012-10-23 3014 467553 290 11321072 24.30 24.35 24.00 24.10 0.10 -0.41% 24.10 53 24.20 15 0.00
2012-10-24 3014 590001 361 14283524 23.80 24.45 23.80 24.10 0.00 0% 24.10 42 24.30 31 0.00
2012-10-25 3014 604120 341 14398358 24.25 24.35 23.50 23.55 0.55 -2.28% 23.50 54 23.55 9 0.00
2012-10-26 3014 2064655 818 46532090 23.60 24.10 22.00 22.00 1.55 -6.58% 22.00 212 22.15 5 0.00
2012-10-29 3014 2096013 933 44179763 22.00 22.25 20.50 20.50 1.50 -6.82% 20.50 50 20.55 5 0.00
2012-10-30 3014 1278324 616 26831202 20.30 21.45 20.30 21.15 0.65 3.17% 21.15 9 21.20 1 0.00
2012-10-31 3014 776687 426 16343369 21.25 21.40 20.80 20.85 0.30 -1.42% 20.85 56 21.00 2 0.00
2012-11-01 3014 949329 527 20089120 20.85 21.65 20.35 21.30 0.45 2.16% 21.30 43 21.35 9 0.00
2012-11-02 3014 810148 491 17603466 21.50 22.00 21.45 21.50 0.20 0.94% 21.50 28 21.55 1 0.00
2012-11-05 3014 430501 262 9238545 21.50 21.80 21.25 21.25 0.25 -1.16% 21.25 40 21.35 5 0.00
2012-11-06 3014 273029 196 5892776 21.50 21.75 21.30 21.70 0.45 2.12% 21.65 8 21.70 43 0.00
2012-11-07 3014 884118 496 19308397 21.85 22.10 21.30 21.75 0.05 0.23% 21.75 20 21.85 1 0.00
2012-11-08 3014 477117 317 10220390 21.40 21.65 21.30 21.40 0.35 -1.61% 21.40 25 21.50 61 0.00
2012-11-09 3014 867177 483 18982405 21.25 22.20 21.25 21.90 0.50 2.34% 21.90 34 22.00 18 0.00
2012-11-12 3014 650190 366 14299090 21.80 22.20 21.75 21.75 0.15 -0.68% 21.75 11 21.85 12 0.00
2012-11-13 3014 538089 371 11652204 21.90 22.00 21.35 21.40 0.35 -1.61% 21.40 6 21.55 2 0.00
2012-11-14 3014 307029 214 6609973 21.40 21.70 21.35 21.50 0.10 0.47% 21.50 1 21.60 13 0.00
2012-11-15 3014 545069 291 11812954 21.40 21.90 21.30 21.80 0.30 1.4% 21.75 13 21.80 4 0.00
2012-11-16 3014 518100 308 11190504 21.80 22.00 21.35 21.35 0.45 -2.06% 21.35 6 21.50 4 0.00
2012-11-19 3014 593121 315 12774813 21.50 21.65 21.40 21.40 0.05 0.23% 21.40 11 21.45 2 0.00
2012-11-20 3014 505160 216 10909724 21.60 21.85 21.30 21.40 0.00 0% 21.40 16 21.45 39 0.00
2012-11-21 3014 415041 271 8755552 21.40 21.55 20.80 20.85 0.55 -2.57% 20.80 33 20.85 4 0.00
2012-11-22 3014 1244298 711 26963816 21.30 22.10 21.10 21.85 1.00 4.8% 21.85 41 21.90 5 0.00
2012-11-23 3014 2418129 1182 54557269 22.15 23.00 22.00 22.75 0.90 4.12% 22.75 32 22.90 24 0.00
2012-11-26 3014 1158701 563 26658651 23.00 23.25 22.85 23.00 0.25 1.1% 22.95 6 23.00 35 0.00
2012-11-27 3014 692132 365 15785645 23.10 23.10 22.50 22.85 0.15 -0.65% 22.85 5 23.00 52 0.00
2012-11-28 3014 985675 477 22741706 22.80 23.30 22.65 23.05 0.20 0.88% 23.05 4 23.10 2 0.00
2012-11-29 3014 801427 393 18512455 23.20 23.45 22.80 22.90 0.15 -0.65% 22.85 12 22.90 8 0.00
2012-11-30 3014 1544537 754 36231850 22.90 23.90 22.90 23.10 0.20 0.87% 23.10 10 23.20 5 0.00
2012-12-03 3014 879821 508 20490341 23.25 23.65 23.05 23.05 0.05 -0.22% 23.05 25 23.15 8 0.00
2012-12-04 3014 1139280 590 26622452 23.00 23.70 22.85 23.40 0.35 1.52% 23.40 29 23.50 1 0.00
2012-12-05 3014 1542004 708 36666140 23.40 24.15 23.35 23.55 0.15 0.64% 23.55 5 23.60 1 0.00
2012-12-06 3014 1510230 652 35730977 23.80 23.95 23.40 23.40 0.15 -0.64% 23.40 33 23.50 1 0.00
2012-12-07 3014 774250 431 18239573 23.45 23.90 23.30 23.30 0.10 -0.43% 23.30 3 23.40 13 0.00
2012-12-10 3014 730329 380 16825600 23.35 23.50 22.80 22.95 0.35 -1.5% 22.90 2 22.95 15 0.00
2012-12-11 3014 670417 284 15179882 22.80 23.10 22.50 22.60 0.35 -1.53% 22.60 6 22.70 1 0.00
2012-12-12 3014 698300 355 16075013 22.95 23.15 22.75 23.10 0.50 2.21% 23.10 2 23.15 12 0.00
2012-12-13 3014 983665 509 23121776 23.20 23.70 23.20 23.60 0.50 2.16% 23.55 32 23.60 50 0.00
2012-12-14 3014 1664823 766 39825011 23.75 24.20 23.60 23.70 0.10 0.42% 23.70 10 23.75 20 0.00
2012-12-17 3014 1553078 806 37394854 24.00 24.40 23.70 23.90 0.20 0.84% 23.85 26 23.90 19 0.00
2012-12-18 3014 2620129 1072 64045515 24.05 24.80 23.80 24.60 0.70 2.93% 24.55 20 24.60 2 0.00
2012-12-19 3014 1881445 801 46397745 24.95 25.10 24.25 24.65 0.05 0.2% 24.60 40 24.65 4 0.00
2012-12-20 3014 1951611 997 46408690 24.10 24.15 23.45 23.60 1.05 -4.26% 23.55 11 23.60 40 0.00
2012-12-21 3014 716053 379 16727889 23.45 23.60 23.20 23.20 0.40 -1.69% 23.20 35 23.30 1 0.00
2012-12-22 3014 646752 378 15164819 23.30 23.65 23.25 23.45 0.25 1.08% 23.45 50 23.55 13 0.00
2012-12-24 3014 1039857 469 24471417 23.45 23.80 23.25 23.45 0.00 0% 23.45 19 23.50 2 0.00
2012-12-25 3014 888599 481 21164504 23.60 23.95 23.45 23.90 0.45 1.92% 23.85 32 23.90 18 0.00
2012-12-26 3014 677176 353 16161269 23.95 24.10 23.70 23.80 0.10 -0.42% 23.75 10 23.80 1 0.00
2012-12-27 3014 809503 391 19141918 23.80 23.95 23.50 23.50 0.30 -1.26% 23.50 59 23.60 16 0.00
2012-12-28 3014 579500 302 13685148 23.60 23.90 23.50 23.50 0.00 0% 23.50 87 23.55 1 0.00