東聯(1710)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　34.85
0
0%		35.05
0.2
0.57%		35.75
0.7
2%		 　36.05
0.3
0.84%		35.95
-0.1
-0.28%		35.95
0
0%		36.00
0.05
0.14%		35.85
-0.15
-0.42%		 　35.40
-0.45
-1.26%		35.00
-0.4
-1.13%		34.75
-0.25
-0.71%		34.10
-0.65
-1.87%		34.25
0.15
0.44%		 　34.35
0.1
0.29%		34.70
0.35
1.02%		34.60
-0.1
-0.29%		34.55
-0.05
-0.14%		34.65
0.1
0.29%		 　34.50
-0.15
-0.43%		34.65
0.15
0.43%		34.80
0.15
0.43%		34.90
0.1
0.29%		35.04
2 月34.50
-0.4
-1.15%		 　34.35
-0.15
-0.43%		34.10
-0.25
-0.73%		33.80
-0.3
-0.88%		 　　　　　　　　　　34.35
0.55
1.63%		33.95
-0.4
-1.16%		33.95
0
0%		34.00
0.05
0.15%		34.15
0.15
0.44%		34.00
-0.15
-0.44%		 33.80
-0.2
-0.59%		33.50
-0.3
-0.89%		32.95
-0.55
-1.64%		 33.8
3 月33.00
0.05
0.15%		 　32.05
-0.95
-2.88%		33.10
1.05
3.28%		33.30
0.2
0.6%		33.40
0.1
0.3%		33.50
0.1
0.3%		 　33.40
-0.1
-0.3%		33.00
-0.4
-1.2%		32.15
-0.85
-2.58%		31.70
-0.45
-1.4%		31.15
-0.55
-1.74%		 　30.10
-1.05
-3.37%		30.00
-0.1
-0.33%		29.90
-0.1
-0.33%		30.85
0.95
3.18%		30.80
-0.05
-0.16%		 　30.70
-0.1
-0.32%		30.70
0
0%		30.90
0.2
0.65%		30.75
-0.15
-0.49%		31.00
0.25
0.81%		 31.6
4 月30.80
-0.2
-0.65%		31.25
0.45
1.46%		31.30
0.05
0.16%		 　　　30.90
-0.4
-1.28%		30.70
-0.2
-0.65%		30.50
-0.2
-0.65%		30.95
0.45
1.48%		30.70
-0.25
-0.81%		 　30.60
-0.1
-0.33%		32.05
1.45
4.74%		31.80
-0.25
-0.78%		31.60
-0.2
-0.63%		31.45
-0.15
-0.47%		 　31.60
0.15
0.48%		32.20
0.6
1.9%		32.15
-0.05
-0.16%		32.15
0
0%		32.00
-0.15
-0.47%		 　32.10
0.1
0.31%		32.55
0.45
1.4%		 31.5
5 月　33.05
0.5
1.54%		33.00
-0.05
-0.15%		 　32.95
-0.05
-0.15%		33.25
0.3
0.91%		33.70
0.45
1.35%		33.80
0.1
0.3%		32.90
-0.9
-2.66%		 　32.30
-0.6
-1.82%		32.00
-0.3
-0.93%		32.95
0.95
2.97%		32.00
-0.95
-2.88%		31.80
-0.2
-0.63%		 　31.70
-0.1
-0.31%		31.70
0
0%		31.50
-0.2
-0.63%		30.90
-0.6
-1.9%		30.55
-0.35
-1.13%		 　30.65
0.1
0.33%		30.60
-0.05
-0.16%		30.65
0.05
0.16%		30.50
-0.15
-0.49%		29.35
-1.15
-3.77%		31.9
6 月 　29.60
0.25
0.85%		29.50
-0.1
-0.34%		29.15
-0.35
-1.19%		28.55
-0.6
-2.06%		28.50
-0.05
-0.18%		 　29.15
0.65
2.28%		29.15
0
0%		 28.90
-0.25
-0.86%		28.70
-0.2
-0.69%		 　28.75
0.05
0.17%		28.80
0.05
0.17%		29.00
0.2
0.69%		29.10
0.1
0.34%		29.90
0.8
2.75%		 　29.30
-0.6
-2.01%		28.85
-0.45
-1.54%		28.85
0
0%		27.70
-1.15
-3.99%		27.75
0.05
0.18%		 28.8
7 月27.55
-0.2
-0.72%		27.50
-0.05
-0.18%		27.30
-0.2
-0.73%		27.30
0
0%		27.60
0.3
1.1%		 　27.40
-0.2
-0.72%		27.40
0
0%		27.75
0.35
1.28%		28.30
0.55
1.98%		28.30
0
0%		 　28.45
0.15
0.53%		29.00
0.55
1.93%		29.40
0.4
1.38%		29.45
0.05
0.17%		28.80
-0.65
-2.21%		 　29.10
0.3
1.04%		29.70
0.6
2.06%		29.65
-0.05
-0.17%		29.70
0.05
0.17%		29.55
-0.15
-0.51%		 　28.80
-0.75
-2.54%		29.25
0.45
1.56%		29.35
0.1
0.34%		28.53
8 月29.30
-0.05
-0.17%		29.15
-0.15
-0.51%		 　29.05
-0.1
-0.34%		28.95
-0.1
-0.34%		28.85
-0.1
-0.35%		28.60
-0.25
-0.87%		28.90
0.3
1.05%		 　29.15
0.25
0.87%		29.85
0.7
2.4%		29.60
-0.25
-0.84%		29.75
0.15
0.51%		29.80
0.05
0.17%		 　29.55
-0.25
-0.84%		28.90
-0.65
-2.2%		 28.90
0
0%		29.00
0.1
0.35%		 　28.95
-0.05
-0.17%		28.80
-0.15
-0.52%		29.10
0.3
1.04%		28.95
-0.15
-0.52%		29.85
0.9
3.11%		 29.19
9 月　29.60
-0.25
-0.84%		29.70
0.1
0.34%		29.80
0.1
0.34%		29.65
-0.15
-0.5%		29.15
-0.5
-1.69%		 　29.40
0.25
0.86%		29.60
0.2
0.68%		29.45
-0.15
-0.51%		29.50
0.05
0.17%		29.50
0
0%		29.50
0
0%		 29.85
0.35
1.19%		29.80
-0.05
-0.17%		30.00
0.2
0.67%		 　　　29.80
-0.2
-0.67%		29.55
-0.25
-0.84%		29.70
0.15
0.51%		29.45
-0.25
-0.84%		29.85
0.4
1.36%		 　29.60
-0.25
-0.84%		 29.63
10 月29.65
0.05
0.17%		31.35
1.7
5.73%		31.65
0.3
0.96%		31.25
-0.4
-1.26%		 　31.50
0.25
0.8%		31.15
-0.35
-1.11%		30.90
-0.25
-0.8%		 31.00
0.1
0.32%		 　30.45
-0.55
-1.77%		30.90
0.45
1.48%		31.20
0.3
0.97%		31.60
0.4
1.28%		32.30
0.7
2.22%		 　31.90
-0.4
-1.24%		31.55
-0.35
-1.1%		31.50
-0.05
-0.16%		31.50
0
0%		31.15
-0.35
-1.11%		 　31.10
-0.05
-0.16%		31.45
0.35
1.13%		31.70
0.25
0.79%		31.30
-0.4
-1.26%		31.26
11 月30.85
-0.45
-1.44%		 　30.25
-0.6
-1.94%		30.10
-0.15
-0.5%		29.75
-0.35
-1.16%		29.95
0.2
0.67%		30.00
0.05
0.17%		 　30.05
0.05
0.17%		29.85
-0.2
-0.67%		29.80
-0.05
-0.17%		29.65
-0.15
-0.5%		30.30
0.65
2.19%		 　30.85
0.55
1.82%		30.80
-0.05
-0.16%		31.30
0.5
1.62%		31.25
-0.05
-0.16%		30.90
-0.35
-1.12%		 　31.45
0.55
1.78%		31.35
-0.1
-0.32%		31.45
0.1
0.32%		32.30
0.85
2.7%		32.00
-0.3
-0.93%		 30.77
12 月　32.00
0
0%		32.05
0.05
0.16%		31.95
-0.1
-0.31%		32.05
0.1
0.31%		32.30
0.25
0.78%		 　32.70
0.4
1.24%		32.00
-0.7
-2.14%		31.65
-0.35
-1.09%		31.55
-0.1
-0.32%		31.70
0.15
0.48%		 　32.05
0.35
1.1%		32.30
0.25
0.78%		32.30
0
0%		32.00
-0.3
-0.93%		31.35
-0.65
-2.03%		 　31.45
0.1
0.32%		31.60
0.15
0.48%		31.80
0.2
0.63%		31.95
0.15
0.47%		32.05
0.1
0.31%		 　32.15
0.1
0.31%		32.25
0.1
0.31%		31.98

說明:最高漲幅:5.73%最低跌幅:-3.99% 最高價:36.05最低價:27.30平均價:31.1,灰色底表示週末,漲137天(40.25)元,跌153天(-46)元,平盤20天
6%=1,5%=1,3%=6,2%=20,1%=51,0%=78,-0%=2,-1%=9,-2%=19,-3%=50,-4%=73,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1710 2273904 882 79537101 35.00 35.10 34.85 34.85 0.05 0% 34.80 83 34.85 11 24.89
2013-01-03 1710 3063142 1114 107339077 34.95 35.15 34.95 35.05 0.20 0.57% 35.00 1376 35.05 61 25.04
2013-01-04 1710 11034157 3888 393153522 35.05 35.85 35.05 35.75 0.70 2% 35.70 6 35.75 176 25.54
2013-01-07 1710 10499515 3556 378095662 36.05 36.30 35.65 36.05 0.30 0.84% 36.00 859 36.05 16 25.75
2013-01-08 1710 4494629 1560 161316779 36.05 36.10 35.55 35.95 0.10 -0.28% 35.90 6 35.95 31 25.68
2013-01-09 1710 4725877 1621 170099179 35.95 36.20 35.80 35.95 0.00 0% 35.95 217 36.00 302 25.68
2013-01-10 1710 4418926 1566 159249234 36.35 36.40 35.95 36.00 0.05 0.14% 35.95 40 36.00 115 25.71
2013-01-11 1710 4529534 1529 162978124 36.10 36.20 35.70 35.85 0.15 -0.42% 35.85 53 35.90 16 25.61
2013-01-14 1710 2759416 1525 97623847 35.50 35.65 35.10 35.40 0.45 -1.26% 35.40 186 35.45 32 25.29
2013-01-15 1710 2345649 1022 82432515 35.30 35.40 35.00 35.00 0.40 -1.13% 35.00 107 35.05 30 25.00
2013-01-16 1710 2044856 823 71381311 35.00 35.15 34.60 34.75 0.25 -0.71% 34.75 199 34.80 22 24.82
2013-01-17 1710 3016868 1522 103785672 34.95 34.95 34.00 34.10 0.65 -1.87% 34.05 32 34.10 33 24.36
2013-01-18 1710 1393707 696 47648679 34.20 34.45 34.05 34.25 0.15 0.44% 34.20 10 34.25 36 24.46
2013-01-21 1710 1969806 851 67745035 34.50 34.60 34.30 34.35 0.10 0.29% 34.35 13 34.40 30 24.54
2013-01-22 1710 1642293 742 56870677 34.50 34.85 34.35 34.70 0.35 1.02% 34.60 8 34.70 12 24.79
2013-01-23 1710 1503350 786 51859296 34.70 34.75 34.30 34.60 0.10 -0.29% 34.45 1 34.60 71 24.71
2013-01-24 1710 1563879 935 53773921 34.30 34.60 34.05 34.55 0.05 -0.14% 34.50 69 34.55 14 24.68
2013-01-25 1710 2526739 1465 86904439 34.35 34.65 34.10 34.65 0.10 0.29% 34.60 1 34.65 1 24.75
2013-01-28 1710 1655208 841 56924322 34.70 34.80 34.30 34.50 0.15 -0.43% 34.45 1 34.50 2 24.64
2013-01-29 1710 1624801 892 56089279 34.50 34.70 34.30 34.65 0.15 0.43% 34.60 21 34.65 1 24.75
2013-01-30 1710 1476686 683 51221876 34.70 34.80 34.55 34.80 0.15 0.43% 34.75 9 34.80 20 24.86
2013-01-31 1710 1852241 950 64110830 34.90 34.90 34.35 34.90 0.10 0.29% 34.85 20 34.90 35 24.93
2013-02-01 1710 2107092 913 72772643 34.80 34.80 34.40 34.50 0.40 -1.15% 34.45 28 34.50 366 24.64
2013-02-04 1710 2490393 1071 85781933 34.50 34.80 34.25 34.35 0.15 -0.43% 34.35 40 34.40 1 24.54
2013-02-05 1710 1956595 981 66758474 34.25 34.50 34.00 34.10 0.25 -0.73% 34.10 74 34.25 19 24.36
2013-02-06 1710 3314904 1429 112546636 34.10 34.20 33.80 33.80 0.30 -0.88% 33.80 129 33.90 17 24.14
2013-02-18 1710 2648588 1530 90711847 34.20 34.40 34.00 34.35 0.55 1.63% 34.30 50 34.35 24 24.54
2013-02-19 1710 2375339 1198 80834976 34.40 34.40 33.70 33.95 0.40 -1.16% 33.95 32 34.00 10 24.25
2013-02-20 1710 1955510 1070 66562289 34.00 34.30 33.85 33.95 0.00 0% 33.95 4 34.00 22 24.25
2013-02-21 1710 2564301 1042 87297573 34.00 34.20 33.95 34.00 0.05 0.15% 34.00 413 34.05 25 24.29
2013-02-22 1710 1305729 852 44558250 34.00 34.30 34.00 34.15 0.15 0.44% 34.10 2 34.15 56 24.39
2013-02-23 1710 1381388 541 47057404 34.35 34.35 33.90 34.00 0.15 -0.44% 34.00 6 34.05 2 24.29
2013-02-25 1710 1618917 943 54867077 34.05 34.05 33.80 33.80 0.20 -0.59% 33.80 55 33.90 2 24.14
2013-02-26 1710 3172798 1630 106016699 33.80 33.80 33.20 33.50 0.30 -0.89% 33.45 1 33.50 4 23.93
2013-02-27 1710 3093726 1455 102248893 33.40 33.50 32.95 32.95 0.55 -1.64% 32.95 41 33.00 9 23.54
2013-03-01 1710 2224180 1325 73280090 32.95 33.25 32.80 33.00 0.05 0.15% 33.00 85 33.05 35 23.57
2013-03-04 1710 3484500 1936 112649784 33.00 33.05 32.05 32.05 0.95 -2.88% 32.05 24 32.10 95 22.89
2013-03-05 1710 4272879 2136 139271942 32.10 33.10 32.00 33.10 1.05 3.28% 33.00 3 33.10 42 23.64
2013-03-06 1710 1996632 907 66531635 33.20 33.55 33.00 33.30 0.20 0.6% 33.25 13 33.30 7 23.79
2013-03-07 1710 1971726 788 65441830 33.30 33.55 33.00 33.40 0.10 0.3% 33.40 20 33.45 1 23.86
2013-03-08 1710 16349240 1576 544440703 33.40 33.50 32.65 33.50 0.10 0.3% 33.45 2 33.50 109 23.93
2013-03-11 1710 4352989 1114 145552172 33.45 33.50 33.15 33.40 0.10 -0.3% 33.35 15 33.40 22 23.86
2013-03-12 1710 5516802 1371 182872516 33.40 33.40 32.90 33.00 0.40 -1.2% 33.00 285 33.05 30 23.57
2013-03-13 1710 3757049 1746 122161799 32.80 32.80 32.15 32.15 0.85 -2.58% 32.15 22 32.20 25 22.96
2013-03-14 1710 3154064 1478 100224966 32.15 32.20 31.65 31.70 0.45 -1.4% 31.70 55 31.75 191 22.64
2013-03-15 1710 3941693 1581 123660561 31.70 31.70 31.10 31.15 0.55 -1.74% 31.10 59 31.15 16 22.25
2013-03-18 1710 5368458 2326 163012213 31.05 31.15 30.05 30.10 1.05 -3.37% 30.05 203 30.10 16 21.50
2013-03-19 1710 6408593 2741 193735859 30.15 30.65 30.00 30.00 0.10 -0.33% 30.00 164 30.05 22 21.43
2013-03-20 1710 5537782 2170 165948340 30.00 30.05 29.80 29.90 0.10 -0.33% 29.90 264 29.95 1 21.36
2013-03-21 1710 6399588 2879 196274311 30.00 31.05 30.00 30.85 0.95 3.18% 30.85 8 30.90 1 22.04
2013-03-22 1710 2769684 1100 85554723 30.85 31.10 30.75 30.80 0.05 -0.16% 30.80 1137 30.85 115 22.00
2013-03-25 1710 1979795 800 60969578 30.85 30.90 30.70 30.70 0.10 -0.32% 30.70 666 30.75 1 21.93
2013-03-26 1710 4484129 1180 137707252 30.70 30.90 30.60 30.70 0.00 0% 30.70 108 30.75 85 21.93
2013-03-27 1710 1937530 781 59574067 30.75 30.90 30.70 30.90 0.20 0.65% 30.75 1 30.90 75 22.07
2013-03-28 1710 3528458 1306 108521920 30.70 30.90 30.60 30.75 0.15 -0.49% 30.75 44 30.80 17 21.96
2013-03-29 1710 1344623 629 41663013 30.90 31.10 30.85 31.00 0.25 0.81% 30.95 9 31.00 85 22.14
2013-04-01 1710 2776897 927 85988564 31.00 31.10 30.80 30.80 0.20 -0.65% 30.80 21 30.85 1 22.00
2013-04-02 1710 1055645 502 32762598 30.70 31.25 30.70 31.25 0.45 1.46% 31.20 1 31.25 75 24.04
2013-04-03 1710 2953595 1261 92126416 31.05 31.30 31.00 31.30 0.05 0.16% 31.25 206 31.30 93 24.08
2013-04-08 1710 4137594 2065 127715489 30.70 31.05 30.70 30.90 0.40 -1.28% 30.90 32 30.95 7 23.77
2013-04-09 1710 6104865 1695 187414201 30.75 30.90 30.50 30.70 0.20 -0.65% 30.65 40 30.70 25 23.62
2013-04-10 1710 4319507 1379 132524884 30.70 30.90 30.50 30.50 0.20 -0.65% 30.45 345 30.50 63 23.46
2013-04-11 1710 1657354 928 50957481 30.80 30.95 30.50 30.95 0.45 1.48% 30.80 33 30.95 41 23.81
2013-04-12 1710 956104 577 29303376 31.00 31.05 30.55 30.70 0.25 -0.81% 30.65 14 30.70 2 23.62
2013-04-15 1710 1297361 707 39910441 30.65 31.00 30.50 30.60 0.10 -0.33% 30.60 19 30.75 65 23.54
2013-04-16 1710 4267340 1959 134265401 30.60 32.15 30.60 32.05 1.45 4.74% 32.05 6 32.10 95 24.65
2013-04-17 1710 3202882 1740 102035312 32.05 32.10 31.50 31.80 0.25 -0.78% 31.80 134 31.85 26 24.46
2013-04-18 1710 1963827 1137 62299479 31.80 31.95 31.30 31.60 0.20 -0.63% 31.60 101 31.75 1 24.31
2013-04-19 1710 1727695 973 54424448 31.80 31.85 31.25 31.45 0.15 -0.47% 31.40 54 31.45 2 24.19
2013-04-22 1710 1366244 724 43042278 31.60 31.65 31.35 31.60 0.15 0.48% 31.50 24 31.60 79 24.31
2013-04-23 1710 2244102 1530 71355718 31.65 32.20 31.60 32.20 0.60 1.9% 32.20 43 32.25 51 24.77
2013-04-24 1710 1963184 1474 63014488 32.30 32.30 31.95 32.15 0.05 -0.16% 32.15 57 32.20 94 24.73
2013-04-25 1710 2500018 1465 80358376 32.10 32.45 31.90 32.15 0.00 0% 32.15 106 32.20 37 24.73
2013-04-26 1710 1945643 1238 62601387 32.30 32.35 32.00 32.00 0.15 -0.47% 32.00 29 32.10 3 24.62
2013-04-29 1710 1779680 1120 57212810 32.05 32.30 31.70 32.10 0.10 0.31% 32.10 36 32.20 27 24.69
2013-04-30 1710 2256316 1183 73242929 32.10 32.85 32.10 32.55 0.45 1.4% 32.55 36 32.60 14 25.04
2013-05-02 1710 3829915 2169 126523837 32.60 33.15 32.55 33.05 0.50 1.54% 33.00 5 33.05 35 25.42
2013-05-03 1710 1949641 1170 64244618 33.45 33.45 32.70 33.00 0.05 -0.15% 32.95 7 33.00 18 25.38
2013-05-06 1710 1527049 878 50332650 33.00 33.10 32.75 32.95 0.05 -0.15% 32.85 2 33.00 58 25.35
2013-05-07 1710 2836718 1017 94440852 33.00 33.55 32.70 33.25 0.30 0.91% 33.20 129 33.25 1 25.19
2013-05-08 1710 2535557 1234 85277618 33.50 33.75 33.35 33.70 0.45 1.35% 33.65 114 33.70 43 25.53
2013-05-09 1710 2190037 1033 73950773 33.75 33.90 33.60 33.80 0.10 0.3% 33.75 9 33.80 279 25.61
2013-05-10 1710 3421781 1691 113877787 33.75 33.80 32.70 32.90 0.90 -2.66% 32.85 24 32.90 94 24.92
2013-05-13 1710 5640427 2772 182402996 32.90 33.05 31.85 32.30 0.60 -1.82% 32.30 41 32.35 43 24.47
2013-05-14 1710 2700298 1744 86547494 32.05 32.30 31.90 32.00 0.30 -0.93% 32.00 398 32.10 22 24.24
2013-05-15 1710 2622415 1452 85899100 32.10 33.05 32.10 32.95 0.95 2.97% 32.95 10 33.00 43 24.96
2013-05-16 1710 4456169 2208 142884064 32.65 32.80 31.80 32.00 0.95 -2.88% 32.00 90 32.05 2 32.00
2013-05-17 1710 2799751 1566 89891165 32.40 32.40 31.80 31.80 0.20 -0.62% 31.80 16 31.90 1 31.80
2013-05-20 1710 1621804 916 51513728 31.80 32.20 31.65 31.70 0.10 -0.31% 31.70 128 31.80 10 31.70
2013-05-21 1710 909628 623 28871710 31.70 31.95 31.65 31.70 0.00 0% 31.70 32 31.75 1 31.70
2013-05-22 1710 2166691 1130 68398614 31.75 31.95 31.45 31.50 0.20 -0.63% 31.50 5 31.55 12 31.50
2013-05-23 1710 3984235 2219 123505147 31.45 31.45 30.80 30.90 0.60 -1.9% 30.90 62 30.95 9 30.90
2013-05-24 1710 4616127 2041 141116317 31.00 31.00 30.40 30.55 0.35 -1.13% 30.55 68 30.60 10 30.55
2013-05-27 1710 1945003 1334 59621528 30.50 30.85 30.50 30.65 0.10 0.33% 30.65 156 30.75 22 30.65
2013-05-28 1710 1670809 961 51368031 30.65 30.90 30.60 30.60 0.05 -0.16% 30.60 128 30.65 15 30.60
2013-05-29 1710 1588773 965 48783676 30.70 30.85 30.60 30.65 0.05 0.16% 30.65 16 30.70 51 30.65
2013-05-30 1710 4430083 2492 135829581 30.60 30.85 30.50 30.50 0.15 -0.49% 30.50 249 30.60 10 30.50
2013-05-31 1710 45240179 7224 1336759571 30.50 30.65 29.20 29.35 1.15 -3.77% 29.35 286 29.45 12 29.35
2013-06-03 1710 6537552 3120 192832176 29.30 29.80 29.30 29.60 0.25 0.85% 29.55 27 29.60 111 29.60
2013-06-04 1710 2269542 1347 66973333 29.60 29.60 29.35 29.50 0.10 -0.34% 29.50 220 29.55 36 29.50
2013-06-05 1710 4414765 1739 128953306 29.45 29.50 29.10 29.15 0.35 -1.19% 29.15 26 29.20 22 29.15
2013-06-06 1710 5583386 2165 159566762 29.00 29.00 28.45 28.55 0.60 -2.06% 28.55 135 28.60 103 28.55
2013-06-07 1710 4778230 1406 136454821 28.55 28.75 28.35 28.50 0.05 -0.18% 28.50 37 28.55 136 28.50
2013-06-10 1710 2387914 1030 69240884 28.75 29.20 28.70 29.15 0.65 2.28% 29.10 4 29.15 7 29.15
2013-06-11 1710 2005848 1197 58416108 29.15 29.20 29.00 29.15 0.00 0% 29.05 7 29.15 39 29.15
2013-06-13 1710 3109286 1523 89992744 29.00 29.05 28.70 28.90 0.25 -0.86% 28.90 245 28.95 4 28.90
2013-06-14 1710 2660812 1332 76975198 28.95 29.10 28.70 28.70 0.20 -0.69% 28.70 78 28.80 1 28.70
2013-06-17 1710 1184122 756 34097338 28.80 28.85 28.75 28.75 0.05 0.17% 28.75 113 28.80 33 28.75
2013-06-18 1710 2370208 1102 68156483 28.90 28.95 28.55 28.80 0.05 0.17% 28.75 5 28.80 86 28.80
2013-06-19 1710 1519474 992 44133460 29.00 29.20 28.90 29.00 0.20 0.69% 29.00 39 29.05 30 29.00
2013-06-20 1710 1845777 799 53761372 28.90 29.60 28.80 29.10 0.10 0.34% 29.10 22 29.15 64 29.10
2013-06-21 1710 7048844 2127 207443378 29.00 30.20 28.50 29.90 0.80 2.75% 29.85 144 29.90 797 29.90
2013-06-24 1710 1873961 997 55247994 29.90 29.90 29.20 29.30 0.60 -2.01% 29.30 115 29.45 1 29.30
2013-06-25 1710 3291332 1712 95800778 29.30 29.35 28.85 28.85 0.45 -1.54% 28.85 253 28.90 1 28.85
2013-06-26 1710 4417026 1477 128059536 29.30 29.30 28.85 28.85 0.00 0% 28.85 47 29.00 92 28.85
2013-06-27 1710 4211995 1438 117335002 28.00 28.00 27.70 27.70 0.00 -3.99% 27.70 88 27.75 31 27.70
2013-06-28 1710 2016424 1135 55986403 27.90 27.95 27.45 27.75 0.05 0.18% 27.70 61 27.75 72 27.75
2013-07-01 1710 1691266 880 46678985 27.70 27.70 27.45 27.55 0.20 -0.72% 27.55 130 27.60 82 27.55
2013-07-02 1710 1171437 712 32332784 27.60 27.75 27.50 27.50 0.05 -0.18% 27.50 48 27.55 11 27.50
2013-07-03 1710 1573145 835 43173802 27.50 27.60 27.30 27.30 0.20 -0.73% 27.30 75 27.35 2 27.30
2013-07-04 1710 668897 438 18320777 27.35 27.55 27.30 27.30 0.00 0% 27.30 194 27.35 1 27.30
2013-07-05 1710 2424299 1148 67227544 27.40 28.15 27.40 27.60 0.30 1.1% 27.60 17 27.65 20 27.60
2013-07-08 1710 1942650 860 53359687 27.70 27.80 27.30 27.40 0.20 -0.72% 27.40 516 27.45 58 27.40
2013-07-09 1710 1868608 712 51133437 27.40 27.60 27.25 27.40 0.00 0% 27.35 27 27.40 430 27.40
2013-07-10 1710 4523234 1634 126996207 27.90 28.35 27.75 27.75 0.35 1.28% 27.75 45 27.80 4 27.75
2013-07-11 1710 5226347 1837 148216075 28.10 28.50 28.05 28.30 0.55 1.98% 28.30 66 28.35 4 28.30
2013-07-12 1710 2180000 784 61707050 28.30 28.45 28.20 28.30 0.00 0% 28.30 162 28.35 4 28.30
2013-07-15 1710 2232465 1061 63507157 28.20 28.60 28.15 28.45 0.15 0.53% 28.45 83 28.50 6 28.45
2013-07-16 1710 4653008 1745 135801220 28.70 29.50 28.60 29.00 0.55 1.93% 29.00 151 29.05 1 29.00
2013-07-17 1710 3087954 1831 90439988 29.00 29.50 28.85 29.40 0.40 1.38% 29.35 20 29.40 163 29.40
2013-07-18 1710 5612978 1989 167631496 29.80 30.30 29.45 29.45 0.05 0.17% 29.45 212 29.60 18 29.45
2013-07-19 1710 3115037 1174 90533007 29.80 29.80 28.80 28.80 0.65 -2.21% 28.80 28 28.90 1 28.80
2013-07-22 1710 2154975 770 62546117 29.00 29.30 28.70 29.10 0.30 1.04% 29.10 20 29.15 38 29.10
2013-07-23 1710 4702335 2072 139927001 29.40 29.95 29.40 29.70 0.60 2.06% 29.65 66 29.70 21 29.70
2013-07-24 1710 2833623 1521 84298359 29.70 29.95 29.50 29.65 0.05 -0.17% 29.65 60 29.70 25 29.65
2013-07-25 1710 1752219 828 52103581 29.65 29.85 29.60 29.70 0.05 0.17% 29.70 48 29.75 15 29.70
2013-07-26 1710 1258068 605 37346440 29.90 29.90 29.50 29.55 0.15 -0.51% 29.55 45 29.60 2 29.55
2013-07-29 1710 2604147 1182 75645833 29.30 29.50 28.75 28.80 0.75 -2.54% 28.80 203 28.85 5 28.80
2013-07-30 1710 1487586 933 43321721 28.70 29.30 28.70 29.25 0.45 1.56% 29.20 6 29.25 22 29.25
2013-07-31 1710 1472426 627 42996881 29.25 29.35 29.00 29.35 0.10 0.34% 29.30 2 29.35 46 29.35
2013-08-01 1710 1386431 596 40261805 29.35 29.45 28.85 29.30 0.05 -0.17% 29.30 40 29.35 36 29.30
2013-08-02 1710 1122485 438 32754515 29.30 29.40 29.10 29.15 0.15 -0.51% 29.15 9 29.20 1 29.15
2013-08-05 1710 1097106 373 31864624 29.05 29.25 28.95 29.05 0.10 -0.34% 29.05 3 29.10 10 29.05
2013-08-06 1710 515846 289 14963234 29.05 29.10 28.95 28.95 0.10 -0.34% 28.95 31 29.00 7 28.95
2013-08-07 1710 1131754 604 32568657 28.90 28.90 28.65 28.85 0.10 -0.35% 28.80 6 28.85 54 28.85
2013-08-08 1710 1049162 491 30244125 28.85 29.20 28.60 28.60 0.25 -0.87% 28.60 209 28.70 3 28.60
2013-08-09 1710 1577004 786 45711555 28.65 29.15 28.65 28.90 0.30 1.05% 28.90 22 28.95 1 28.90
2013-08-12 1710 700942 374 20460899 29.30 29.30 29.10 29.15 0.25 0.87% 29.15 9 29.20 17 29.15
2013-08-13 1710 4025942 1749 119673213 29.30 29.90 29.20 29.85 0.70 2.4% 29.80 36 29.85 60 29.85
2013-08-14 1710 1636863 703 48783710 30.00 30.00 29.60 29.60 0.25 -0.84% 29.60 125 29.75 4 29.60
2013-08-15 1710 1628203 1082 48165252 29.45 29.75 29.35 29.75 0.15 0.51% 29.75 1 29.80 35 29.75
2013-08-16 1710 1297517 607 38634223 29.70 30.00 29.50 29.80 0.05 0.17% 29.80 200 29.85 46 25.69
2013-08-19 1710 1117920 712 33177824 30.00 30.00 29.55 29.55 0.25 -0.84% 29.55 40 29.60 2 25.47
2013-08-20 1710 1492065 644 43664425 29.35 29.60 28.85 28.90 0.65 -2.2% 28.90 35 29.00 15 24.91
2013-08-22 1710 1255025 610 36245561 28.70 29.20 28.65 28.90 0.00 0% 28.90 65 28.95 20 24.91
2013-08-23 1710 702104 278 20395499 29.10 29.15 29.00 29.00 0.10 0.35% 28.95 55 29.00 1 25.00
2013-08-26 1710 339209 214 9829581 28.85 29.10 28.85 28.95 0.05 -0.17% 28.95 23 29.00 2 24.96
2013-08-27 1710 460142 229 13301266 28.85 29.10 28.80 28.80 0.15 -0.52% 28.80 59 28.85 1 24.83
2013-08-28 1710 1190858 764 34414510 28.70 29.15 28.70 29.10 0.30 1.04% 29.10 9 29.15 4 25.09
2013-08-29 1710 727586 437 21130799 29.10 29.20 28.95 28.95 0.15 -0.52% 28.95 76 29.00 100 24.96
2013-08-30 1710 2755308 1231 81300603 29.00 29.85 29.00 29.85 0.90 3.11% 29.60 6 29.85 106 25.73
2013-09-02 1710 1580721 784 46929084 29.85 29.85 29.50 29.60 0.25 -0.84% 29.60 8 29.65 39 25.52
2013-09-03 1710 3731377 1229 111262680 29.65 30.00 29.65 29.70 0.10 0.34% 29.70 100 29.75 13 25.60
2013-09-04 1710 1764390 842 52546904 29.70 29.85 29.70 29.80 0.10 0.34% 29.75 44 29.80 55 25.69
2013-09-05 1710 1017139 558 30212511 29.90 29.90 29.60 29.65 0.15 -0.5% 29.65 24 29.70 10 25.56
2013-09-06 1710 3402580 1566 99739394 29.65 29.70 29.10 29.15 0.50 -1.69% 29.15 7 29.20 8 25.13
2013-09-09 1710 1395051 982 40755135 29.05 29.40 29.05 29.40 0.25 0.86% 29.35 34 29.40 30 25.34
2013-09-10 1710 1383217 781 40753727 29.45 29.60 29.35 29.60 0.20 0.68% 29.55 14 29.60 47 25.52
2013-09-11 1710 447689 252 13186631 29.50 29.60 29.30 29.45 0.15 -0.51% 29.45 7 29.50 25 25.39
2013-09-12 1710 521622 283 15398649 29.60 29.60 29.40 29.50 0.05 0.17% 29.50 5 29.55 21 25.43
2013-09-13 1710 646149 278 19069991 29.45 29.60 29.45 29.50 0.00 0% 29.50 315 29.55 27 25.43
2013-09-14 1710 912478 489 26906271 29.50 29.55 29.40 29.50 0.00 0% 29.50 48 29.55 17 25.43
2013-09-16 1710 4713134 2107 141592442 29.55 30.35 29.55 29.85 0.35 1.19% 29.85 9 29.95 3 25.73
2013-09-17 1710 966946 465 28905841 30.00 30.00 29.80 29.80 0.05 -0.17% 29.80 25 29.85 2 25.69
2013-09-18 1710 1386128 509 41467020 29.85 30.00 29.80 30.00 0.20 0.67% 29.95 73 30.00 399 25.86
2013-09-23 1710 1726028 715 51569624 30.00 30.10 29.65 29.80 0.20 -0.67% 29.80 1 29.85 21 25.69
2013-09-24 1710 1861114 795 55109668 29.80 29.85 29.50 29.55 0.25 -0.84% 29.55 64 29.60 21 25.47
2013-09-25 1710 1361127 800 40155993 29.60 29.75 29.40 29.70 0.15 0.51% 29.60 10 29.70 51 25.60
2013-09-26 1710 1175324 564 34717979 29.90 29.90 29.40 29.45 0.25 -0.84% 29.45 3 29.55 8 25.39
2013-09-27 1710 3273755 1309 97889674 29.40 30.10 29.40 29.85 0.40 1.36% 29.85 22 29.90 24 25.73
2013-09-30 1710 1146690 553 33939166 29.85 29.90 29.50 29.60 0.25 -0.84% 29.60 9 29.65 5 25.52
2013-10-01 1710 781945 399 23221514 29.60 29.85 29.60 29.65 0.05 0.17% 29.65 17 29.70 2 25.56
2013-10-02 1710 17205733 5723 529713093 29.80 31.70 29.65 31.35 1.70 5.73% 31.30 95 31.35 102 27.03
2013-10-03 1710 12825346 4549 404063533 31.50 31.85 31.05 31.65 0.30 0.96% 31.65 17 31.70 24 27.28
2013-10-04 1710 5365642 2020 167534151 31.65 31.65 30.95 31.25 0.40 -1.26% 31.20 56 31.25 5 26.94
2013-10-07 1710 6892340 2535 219204399 31.30 32.35 31.30 31.50 0.25 0.8% 31.50 19 31.55 25 27.16
2013-10-08 1710 3825185 1521 119187097 31.50 31.50 31.00 31.15 0.35 -1.11% 31.15 70 31.20 11 26.85
2013-10-09 1710 2524371 1045 78571002 31.05 31.50 30.90 30.90 0.25 -0.8% 30.90 6 30.95 14 26.64
2013-10-11 1710 1808758 766 56250793 31.20 31.35 30.90 31.00 0.10 0.32% 30.95 8 31.00 1 26.72
2013-10-14 1710 2108894 890 64618261 31.10 31.10 30.40 30.45 0.55 -1.77% 30.45 6 30.50 4 26.25
2013-10-15 1710 2213630 1046 68792998 30.90 31.45 30.80 30.90 0.45 1.48% 30.90 22 30.95 8 26.64
2013-10-16 1710 4011716 1465 125584551 30.95 31.65 30.95 31.20 0.30 0.97% 31.20 18 31.25 1 26.90
2013-10-17 1710 7947331 2939 254097865 31.35 32.45 31.30 31.60 0.40 1.28% 31.60 159 31.65 8 27.24
2013-10-18 1710 6302074 2653 202219452 32.10 32.30 31.85 32.30 0.70 2.22% 32.25 1 32.30 65 27.84
2013-10-21 1710 3162720 1421 101135853 32.50 32.50 31.80 31.90 0.40 -1.24% 31.90 20 31.95 153 27.50
2013-10-22 1710 2309600 1092 73255943 31.80 32.10 31.50 31.55 0.35 -1.1% 31.55 15 31.60 30 27.20
2013-10-23 1710 2781250 1090 87854243 31.70 31.85 31.40 31.50 0.05 -0.16% 31.45 15 31.50 46 27.16
2013-10-24 1710 2163653 1202 67899249 31.40 31.60 31.20 31.50 0.00 0% 31.45 17 31.50 29 27.16
2013-10-25 1710 2008241 963 62769685 31.50 31.50 31.05 31.15 0.35 -1.11% 31.10 104 31.15 6 26.85
2013-10-28 1710 1313858 701 40954771 31.45 31.45 31.10 31.10 0.05 -0.16% 31.10 95 31.15 213 26.81
2013-10-29 1710 1457116 732 45911588 31.05 31.70 31.05 31.45 0.35 1.13% 31.40 85 31.45 10 27.11
2013-10-30 1710 1070307 652 33824973 31.60 31.75 31.45 31.70 0.25 0.79% 31.65 9 31.70 85 27.33
2013-10-31 1710 1326099 598 41768587 31.50 31.70 31.25 31.30 0.40 -1.26% 31.30 16 31.35 4 26.98
2013-11-01 1710 1663999 793 51565714 31.40 31.50 30.80 30.85 0.45 -1.44% 30.85 15 30.90 6 26.59
2013-11-04 1710 2066768 1144 62740282 30.60 30.75 30.15 30.25 0.60 -1.94% 30.20 34 30.25 5 26.08
2013-11-05 1710 1482410 715 44748450 30.10 30.50 30.00 30.10 0.15 -0.5% 30.05 88 30.10 22 25.95
2013-11-06 1710 2159841 1265 64364380 30.00 30.20 29.60 29.75 0.35 -1.16% 29.75 64 29.80 1 25.65
2013-11-07 1710 1121306 696 33576181 29.90 30.20 29.75 29.95 0.20 0.67% 29.95 92 30.00 159 25.82
2013-11-08 1710 902519 446 27089985 29.95 30.15 29.85 30.00 0.05 0.17% 30.00 147 30.05 2 25.86
2013-11-11 1710 1055642 545 31644360 30.05 30.20 29.80 30.05 0.05 0.17% 30.00 14 30.05 58 25.91
2013-11-12 1710 1422472 627 42594358 30.20 30.20 29.80 29.85 0.20 -0.67% 29.85 67 29.95 2 25.73
2013-11-13 1710 672489 412 20064067 29.75 29.90 29.75 29.80 0.05 -0.17% 29.80 24 29.85 1 25.69
2013-11-14 1710 1040644 600 30928114 29.80 29.90 29.60 29.65 0.15 -0.5% 29.65 30 29.75 5 25.56
2013-11-15 1710 1372710 650 41600296 29.80 30.80 29.70 30.30 0.65 2.19% 30.25 14 30.30 205 26.12
2013-11-18 1710 2347685 1169 72844807 31.25 31.30 30.80 30.85 0.55 1.82% 30.85 20 30.90 122 21.42
2013-11-19 1710 1799244 835 55665584 31.00 31.15 30.75 30.80 0.05 -0.16% 30.80 74 30.90 3 21.39
2013-11-20 1710 2499933 1186 78296090 31.10 31.50 30.90 31.30 0.50 1.62% 31.25 83 31.30 6 21.74
2013-11-21 1710 1469279 686 45812221 31.05 31.45 30.90 31.25 0.05 -0.16% 31.25 107 31.30 22 21.70
2013-11-22 1710 1030799 481 32051042 31.40 31.50 30.90 30.90 0.35 -1.12% 30.90 89 30.95 2 21.46
2013-11-25 1710 3499056 1463 110517352 31.10 32.00 31.10 31.45 0.55 1.78% 31.45 23 31.50 71 21.84
2013-11-26 1710 1840612 674 57762240 31.30 31.45 31.25 31.35 0.10 -0.32% 31.35 34 31.40 6 21.77
2013-11-27 1710 1235312 615 38866210 31.40 31.65 31.35 31.45 0.10 0.32% 31.45 6 31.50 525 21.84
2013-11-28 1710 6956480 2757 223807914 31.50 32.50 31.50 32.30 0.85 2.7% 32.30 334 32.35 83 22.43
2013-11-29 1710 4316809 1514 138835300 32.40 32.45 31.85 32.00 0.30 -0.93% 32.00 84 32.05 21 22.22
2013-12-02 1710 1671275 843 53351443 32.00 32.20 31.75 32.00 0.00 0% 31.95 11 32.00 41 22.22
2013-12-03 1710 2917392 1311 93782040 32.00 32.45 31.90 32.05 0.05 0.16% 32.00 63 32.05 2 22.26
2013-12-04 1710 3271835 1174 104781135 32.25 32.30 31.90 31.95 0.10 -0.31% 31.95 231 32.00 22 22.19
2013-12-05 1710 3134825 1363 100326900 31.95 32.15 31.90 32.05 0.10 0.31% 32.00 221 32.05 30 22.26
2013-12-06 1710 2930851 1859 94309394 32.00 32.40 31.90 32.30 0.25 0.78% 32.30 18 32.35 83 22.43
2013-12-09 1710 7705132 3104 252939928 32.50 33.10 32.35 32.70 0.40 1.24% 32.70 113 32.80 7 22.71
2013-12-10 1710 2823526 1129 90918382 32.50 32.60 32.00 32.00 0.70 -2.14% 32.00 117 32.10 15 22.22
2013-12-11 1710 3827938 1590 120682286 32.00 32.00 31.00 31.65 0.35 -1.09% 31.65 64 31.70 23 21.98
2013-12-12 1710 2231884 833 70365393 31.45 31.75 31.10 31.55 0.10 -0.32% 31.50 10 31.55 231 21.91
2013-12-13 1710 3082149 1164 97813743 31.40 31.90 31.40 31.70 0.15 0.48% 31.65 1 31.70 40 22.01
2013-12-16 1710 2853380 1016 91219666 31.70 32.10 31.65 32.05 0.35 1.1% 32.00 122 32.05 56 22.26
2013-12-17 1710 3539600 1613 114843118 32.20 32.70 32.15 32.30 0.25 0.78% 32.30 111 32.35 1 22.43
2013-12-18 1710 1550128 849 50257448 32.65 32.65 32.15 32.30 0.00 0% 32.25 12 32.30 4 22.43
2013-12-19 1710 1833145 880 58829018 32.30 32.45 31.90 32.00 0.30 -0.93% 32.00 28 32.05 74 22.22
2013-12-20 1710 3971722 1326 125323535 31.85 32.05 31.30 31.35 0.65 -2.03% 31.35 137 31.40 13 21.77
2013-12-23 1710 1461293 775 46081861 31.50 31.80 31.35 31.45 0.10 0.32% 31.45 63 31.50 1 21.84
2013-12-24 1710 1162709 533 36734758 31.45 31.75 31.45 31.60 0.15 0.48% 31.60 19 31.65 3 21.94
2013-12-25 1710 1182453 455 37584327 31.95 31.95 31.70 31.80 0.20 0.63% 31.75 98 31.80 4 22.08
2013-12-26 1710 1008417 537 32198244 31.80 32.05 31.65 31.95 0.15 0.47% 31.95 338 32.00 26 22.19
2013-12-27 1710 1230436 588 39433900 32.10 32.20 31.95 32.05 0.10 0.31% 32.05 183 32.10 177 22.26
2013-12-30 1710 2153257 863 68822574 32.05 32.15 31.85 32.15 0.10 0.31% 32.10 100 32.15 27 22.33
2013-12-31 1710 4298054 756 137480574 32.10 32.25 31.70 32.25 0.10 0.31% 32.25 550 32.30 90 22.40
2013-12-31 1710 4298054 756 137480574 32.10 32.25 31.70 32.25 0.10 0% 32.25 550 32.30 90 22.40