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　23.75
0
0%		24.30
0.55
2.32%		24.10
-0.2
-0.82%		 　23.85
-0.25
-1.04%		23.70
-0.15
-0.63%		23.75
0.05
0.21%		24.00
0.25
1.05%		24.20
0.2
0.83%		 　24.25
0.05
0.21%		24.10
-0.15
-0.62%		23.80
-0.3
-1.24%		22.50
-1.3
-5.46%		23.00
0.5
2.22%		 　22.95
-0.05
-0.22%		23.00
0.05
0.22%		22.80
-0.2
-0.87%		22.80
0
0%		22.40
-0.4
-1.75%		 　22.40
0
0%		23.60
1.2
5.36%		24.25
0.65
2.75%		23.85
-0.4
-1.65%		23.49
2 月24.40
0.55
2.31%		 　24.00
-0.4
-1.64%		23.50
-0.5
-2.08%		23.15
-0.35
-1.49%		 　　　　　　　　　　23.55
0.4
1.73%		23.55
0
0%		25.15
1.6
6.79%		25.50
0.35
1.39%		25.40
-0.1
-0.39%		26.15
0.75
2.95%		 25.60
-0.55
-2.1%		24.85
-0.75
-2.93%		24.95
0.1
0.4%		 24.98
3 月26.65
1.7
6.81%		 　26.75
0.1
0.38%		26.85
0.1
0.37%		26.35
-0.5
-1.86%		26.45
0.1
0.38%		26.00
-0.45
-1.7%		 　26.00
0
0%		26.00
0
0%		26.90
0.9
3.46%		26.50
-0.4
-1.49%		26.15
-0.35
-1.32%		 　25.35
-0.8
-3.06%		25.40
0.05
0.2%		25.60
0.2
0.79%		25.20
-0.4
-1.56%		25.35
0.15
0.6%		 　26.20
0.85
3.35%		26.50
0.3
1.15%		26.25
-0.25
-0.94%		26.10
-0.15
-0.57%		25.90
-0.2
-0.77%		 26.07
4 月25.60
-0.3
-1.16%		25.60
0
0%		25.95
0.35
1.37%		 　　　24.45
-1.5
-5.78%		24.20
-0.25
-1.02%		24.30
0.1
0.41%		24.85
0.55
2.26%		24.40
-0.45
-1.81%		 　23.80
-0.6
-2.46%		24.15
0.35
1.47%		25.80
1.65
6.83%		25.90
0.1
0.39%		25.90
0
0%		 　26.60
0.7
2.7%		26.10
-0.5
-1.88%		26.15
0.05
0.19%		26.05
-0.1
-0.38%		25.70
-0.35
-1.34%		 　25.70
0
0%		26.00
0.3
1.17%		 25.37
5 月　26.40
0.4
1.54%		25.85
-0.55
-2.08%		 　25.90
0.05
0.19%		26.40
0.5
1.93%		26.10
-0.3
-1.14%		26.00
-0.1
-0.38%		25.95
-0.05
-0.19%		 　25.80
-0.15
-0.58%		25.55
-0.25
-0.97%		25.65
0.1
0.39%		26.45
0.8
3.12%		26.10
-0.35
-1.32%		 　26.15
0.05
0.19%		27.95
1.8
6.88%		27.50
-0.45
-1.61%		27.20
-0.3
-1.09%		27.60
0.4
1.47%		 　27.65
0.05
0.18%		27.75
0.1
0.36%		27.40
-0.35
-1.26%		26.95
-0.45
-1.64%		27.40
0.45
1.67%		26.58
6 月 　27.10
-0.3
-1.09%		26.75
-0.35
-1.29%		27.00
0.25
0.93%		26.60
-0.4
-1.48%		25.30
-1.3
-4.89%		 　25.55
0.25
0.99%		25.25
-0.3
-1.17%		 24.50
-0.75
-2.97%		23.85
-0.65
-2.65%		 　24.15
0.3
1.26%		24.35
0.2
0.83%		24.25
-0.1
-0.41%		23.75
-0.5
-2.06%		23.40
-0.35
-1.47%		 　23.50
0.1
0.43%		23.20
-0.3
-1.28%		23.80
0.6
2.59%		24.20
0.4
1.68%		24.10
-0.1
-0.41%		 24.76
7 月24.40
0.3
1.24%		24.10
-0.3
-1.23%		23.65
-0.45
-1.87%		23.50
-0.15
-0.63%		23.85
0.35
1.49%		 　23.30
-0.55
-2.31%		23.70
0.4
1.72%		23.50
-0.2
-0.84%		23.75
0.25
1.06%		23.75
0
0%		 　24.05
0.3
1.26%		24.00
-0.05
-0.21%		24.05
0.05
0.21%		23.70
-0.35
-1.46%		23.30
-0.4
-1.69%		 　23.40
0.1
0.43%		23.80
0.4
1.71%		24.25
0.45
1.89%		23.85
-0.4
-1.65%		24.00
0.15
0.63%		 　23.70
-0.3
-1.25%		24.00
0.3
1.27%		23.35
-0.65
-2.71%		23.76
8 月23.15
-0.2
-0.86%		23.20
0.05
0.22%		 　23.35
0.15
0.65%		23.30
-0.05
-0.21%		22.65
-0.65
-2.79%		22.80
0.15
0.66%		22.70
-0.1
-0.44%		 　22.70
0
0%		23.05
0.35
1.54%		22.85
-0.2
-0.87%		22.85
0
0%		22.80
-0.05
-0.22%		 　21.60
-1.2
-5.26%		21.10
-0.5
-2.31%		 21.40
0.3
1.42%		21.80
0.4
1.87%		 　21.80
0
0%		21.30
-0.5
-2.29%		21.05
-0.25
-1.17%		21.25
0.2
0.95%		21.40
0.15
0.71%		 22.28
9 月　22.55
1.15
5.37%		22.65
0.1
0.44%		22.20
-0.45
-1.99%		22.35
0.15
0.68%		22.40
0.05
0.22%		 　22.00
-0.4
-1.79%		22.00
0
0%		21.95
-0.05
-0.23%		22.35
0.4
1.82%		21.85
-0.5
-2.24%		21.80
-0.05
-0.23%		 21.70
-0.1
-0.46%		21.60
-0.1
-0.46%		21.65
0.05
0.23%		 　　　21.45
-0.2
-0.92%		21.60
0.15
0.7%		21.60
0
0%		21.40
-0.2
-0.93%		21.10
-0.3
-1.4%		 　20.80
-0.3
-1.42%		 21.74
10 月20.65
-0.15
-0.72%		20.55
-0.1
-0.48%		 　　　　　　　　　　　　　23.70
3.15
15.33%		24.50
0.8
3.38%		 　26.20
1.7
6.94%		25.45
-0.75
-2.86%		25.60
0.15
0.59%		25.55
-0.05
-0.2%		25.35
-0.2
-0.78%		 　24.85
-0.5
-1.97%		24.60
-0.25
-1.01%		25.25
0.65
2.64%		24.85
-0.4
-1.58%		24.49
11 月25.45
0.6
2.41%		 　27.20
1.75
6.88%		26.60
-0.6
-2.21%		26.85
0.25
0.94%		26.70
-0.15
-0.56%		25.70
-1
-3.75%		 　25.25
-0.45
-1.75%		24.60
-0.65
-2.57%		24.65
0.05
0.2%		24.80
0.15
0.61%		25.00
0.2
0.81%		 　24.30
-0.7
-2.8%		24.45
0.15
0.62%		24.30
-0.15
-0.61%		24.15
-0.15
-0.62%		24.05
-0.1
-0.41%		 　24.05
0
0%		23.80
-0.25
-1.04%		24.35
0.55
2.31%		24.25
-0.1
-0.41%		24.85
0.6
2.47%		 25.01
12 月　24.50
-0.35
-1.41%		24.55
0.05
0.2%		25.05
0.5
2.04%		24.70
-0.35
-1.4%		24.60
-0.1
-0.4%		 　25.20
0.6
2.44%		25.10
-0.1
-0.4%		25.00
-0.1
-0.4%		25.00
0
0%		25.40
0.4
1.6%		 　25.60
0.2
0.79%		25.35
-0.25
-0.98%		25.40
0.05
0.2%		25.25
-0.15
-0.59%		25.20
-0.05
-0.2%		 　25.40
0.2
0.79%		25.30
-0.1
-0.39%		25.35
0.05
0.2%		25.55
0.2
0.79%		26.00
0.45
1.76%		 　25.85
-0.15
-0.58%		25.60
-0.25
-0.97%		25.27

說明:最高漲幅:15.33%最低跌幅:-5.78% 最高價:27.95最低價:20.55平均價:24.48,灰色底表示週末,漲132天(63.55)元,跌144天(-52.75)元,平盤23天
15%=2,7%=12,5%=3,3%=11,2%=25,1%=45,0%=57,-0%=1,-1%=2,-2%=4,-3%=12,-4%=26,-5%=35,-6%=64,

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 3014 1329177 581 31764623 23.85 24.20 23.60 23.75 0.25 0% 23.70 21 23.75 3 0.00
2013-01-03 3014 2972437 1271 72943259 24.05 25.00 23.85 24.30 0.55 2.32% 24.30 47 24.40 6 0.00
2013-01-04 3014 1268210 617 30839631 24.35 24.65 24.00 24.10 0.20 -0.82% 24.10 17 24.25 2 0.00
2013-01-07 3014 848070 399 20455619 24.20 24.40 23.85 23.85 0.25 -1.04% 23.85 53 23.90 12 0.00
2013-01-08 3014 699812 332 16694011 23.90 24.00 23.70 23.70 0.15 -0.63% 23.70 23 23.85 9 0.00
2013-01-09 3014 542416 264 12968035 23.75 24.15 23.75 23.75 0.05 0.21% 23.75 22 23.85 22 0.00
2013-01-10 3014 1503328 609 36382039 23.85 24.45 23.85 24.00 0.25 1.05% 24.00 16 24.10 5 0.00
2013-01-11 3014 1535998 700 37290848 24.05 24.55 23.90 24.20 0.20 0.83% 24.20 32 24.25 11 0.00
2013-01-14 3014 740256 380 17985317 24.10 24.45 24.05 24.25 0.05 0.21% 24.25 15 24.30 8 0.00
2013-01-15 3014 913501 463 22294621 24.25 24.70 24.10 24.10 0.15 -0.62% 24.10 27 24.20 35 0.00
2013-01-16 3014 937058 412 22594485 24.25 24.35 23.80 23.80 0.30 -1.24% 23.80 22 23.90 5 0.00
2013-01-17 3014 1452037 656 33719839 23.90 24.20 22.50 22.50 1.30 -5.46% 22.50 77 22.60 5 0.00
2013-01-18 3014 542100 270 12442650 22.90 23.10 22.80 23.00 0.50 2.22% 23.00 6 23.05 4 0.00
2013-01-21 3014 325172 179 7497056 23.15 23.20 22.85 22.95 0.05 -0.22% 22.95 17 23.10 1 0.00
2013-01-22 3014 431100 215 9956895 23.00 23.35 23.00 23.00 0.05 0.22% 23.00 33 23.10 2 0.00
2013-01-23 3014 578380 280 13285360 23.10 23.20 22.80 22.80 0.20 -0.87% 22.80 32 22.85 1 0.00
2013-01-24 3014 500029 258 11438312 22.70 23.10 22.70 22.80 0.00 0% 22.80 43 22.95 2 0.00
2013-01-25 3014 659896 356 14903864 22.80 22.95 22.40 22.40 0.40 -1.75% 22.40 37 22.50 5 0.00
2013-01-28 3014 372286 196 8375905 22.70 22.70 22.40 22.40 0.00 0% 22.40 48 22.50 11 0.00
2013-01-29 3014 1425505 769 33371165 23.00 23.75 23.00 23.60 1.20 5.36% 23.55 10 23.60 16 0.00
2013-01-30 3014 3910368 1740 94403089 23.60 24.40 23.45 24.25 0.65 2.75% 24.25 16 24.30 13 0.00
2013-01-31 3014 1002000 502 24100900 24.35 24.35 23.85 23.85 0.40 -1.65% 23.85 18 23.90 1 0.00
2013-02-01 3014 2250160 1113 55031436 23.85 24.80 23.85 24.40 0.55 2.31% 24.40 15 24.45 21 0.00
2013-02-04 3014 1404238 624 34325779 24.90 25.05 24.00 24.00 0.40 -1.64% 24.00 36 24.05 5 0.00
2013-02-05 3014 972002 516 22842296 23.80 23.85 23.30 23.50 0.50 -2.08% 23.45 6 23.50 3 0.00
2013-02-06 3014 1261151 558 29322924 23.60 23.65 23.10 23.15 0.35 -1.49% 23.15 16 23.20 1 0.00
2013-02-18 3014 1545248 612 36460700 23.50 24.00 23.25 23.55 0.40 1.73% 23.55 8 23.60 1 0.00
2013-02-19 3014 806625 352 19024573 23.60 23.75 23.40 23.55 0.00 0% 23.55 15 23.60 1 0.00
2013-02-20 3014 7956846 2865 196890872 23.60 25.15 23.60 25.15 1.60 6.79% 25.15 306 0.00 0 0.00
2013-02-21 3014 5729500 2579 144296895 25.30 25.65 24.75 25.50 0.35 1.39% 25.45 24 25.55 88 0.00
2013-02-22 3014 1870509 941 47102524 25.50 25.50 24.70 25.40 0.10 -0.39% 25.35 38 25.40 40 0.00
2013-02-23 3014 4451152 2109 115389559 25.50 26.50 25.10 26.15 0.75 2.95% 26.15 28 26.20 11 0.00
2013-02-25 3014 3048608 1447 78780809 26.15 26.35 25.60 25.60 0.55 -2.1% 25.60 140 25.65 1 0.00
2013-02-26 3014 1605118 831 40394678 25.30 25.55 24.80 24.85 0.75 -2.93% 24.85 12 24.90 20 0.00
2013-02-27 3014 1140682 593 28572460 25.00 25.20 24.90 24.95 0.10 0.4% 24.95 4 25.00 22 0.00
2013-03-01 3014 8997277 3273 236244441 25.40 26.65 25.30 26.65 1.70 6.81% 26.65 11 0.00 0 0.00
2013-03-04 3014 5096534 2403 134766929 26.65 26.80 26.05 26.75 0.10 0.38% 26.70 56 26.75 21 0.00
2013-03-05 3014 6910261 3154 188995466 27.65 28.00 26.85 26.85 0.10 0.37% 26.80 88 26.85 4 0.00
2013-03-06 3014 3105463 1468 82826622 27.05 27.20 26.35 26.35 0.50 -1.86% 26.35 68 26.40 2 0.00
2013-03-07 3014 2698529 1258 72008960 26.40 27.00 26.40 26.45 0.10 0.38% 26.40 41 26.45 2 0.00
2013-03-08 3014 2734861 1186 71836493 26.50 26.80 26.00 26.00 0.45 -1.7% 26.00 143 26.05 98 0.00
2013-03-11 3014 2349428 1012 61613028 26.00 26.55 25.90 26.00 0.00 0% 26.00 59 26.10 4 0.00
2013-03-12 3014 2132290 1050 56078507 26.30 26.70 26.00 26.00 0.00 0% 26.00 236 26.10 3 0.00
2013-03-13 3014 5589100 2668 148598226 26.25 27.20 25.65 26.90 0.90 3.46% 26.90 26 26.95 28 0.00
2013-03-14 3014 1878453 945 50236464 27.10 27.20 26.50 26.50 0.40 -1.49% 26.50 125 26.55 1 0.00
2013-03-15 3014 1867357 864 49366982 26.60 26.80 26.10 26.15 0.35 -1.32% 26.10 33 26.15 6 0.00
2013-03-18 3014 1459526 710 37263208 25.80 26.00 25.25 25.35 0.80 -3.06% 25.35 94 25.45 6 0.00
2013-03-19 3014 820390 477 20976150 25.55 25.80 25.35 25.40 0.05 0.2% 25.40 36 25.50 4 0.00
2013-03-20 3014 1210069 560 31089318 25.40 25.95 25.40 25.60 0.20 0.79% 25.55 37 25.60 4 0.00
2013-03-21 3014 1319897 705 33573448 25.90 25.90 25.00 25.20 0.40 -1.56% 25.20 17 25.30 10 0.00
2013-03-22 3014 1300503 588 33108548 25.10 25.65 25.05 25.35 0.15 0.6% 25.30 25 25.35 5 0.00
2013-03-25 3014 2490306 1234 64346997 25.90 26.20 25.40 26.20 0.85 3.35% 26.15 35 26.20 16 0.00
2013-03-26 3014 7173515 3012 192377291 26.45 27.20 26.20 26.50 0.30 1.15% 26.50 82 26.60 4 0.00
2013-03-27 3014 1623367 861 42804793 26.85 26.85 26.15 26.25 0.25 -0.94% 26.25 4 26.30 25 0.00
2013-03-28 3014 1172151 683 30882236 26.40 26.70 26.10 26.10 0.15 -0.57% 26.05 15 26.10 1 24.86
2013-03-29 3014 1297057 619 33839304 26.50 26.50 25.90 25.90 0.20 -0.77% 25.90 58 26.00 6 24.67
2013-04-01 3014 1006304 481 26090820 25.95 26.25 25.60 25.60 0.30 -1.16% 25.60 13 25.65 2 24.38
2013-04-02 3014 596059 365 15306262 25.50 25.85 25.50 25.60 0.00 0% 25.60 8 25.70 4 24.38
2013-04-03 3014 561655 352 14500756 25.80 25.95 25.70 25.95 0.35 1.37% 25.90 20 25.95 5 24.71
2013-04-08 3014 1350535 698 33358552 25.50 25.50 24.35 24.45 1.50 -5.78% 24.45 3 24.55 6 23.29
2013-04-09 3014 817346 472 19925585 24.45 24.75 24.10 24.20 0.25 -1.02% 24.20 8 24.25 11 23.05
2013-04-10 3014 501735 351 12195348 24.50 24.50 24.20 24.30 0.10 0.41% 24.30 15 24.40 5 23.14
2013-04-11 3014 1029424 647 25605167 24.60 25.10 24.55 24.85 0.55 2.26% 24.85 10 24.90 5 23.67
2013-04-12 3014 542409 345 13335985 24.85 24.95 24.35 24.40 0.45 -1.81% 24.40 6 24.45 1 23.24
2013-04-15 3014 844152 457 20265369 24.05 24.40 23.75 23.80 0.60 -2.46% 23.80 85 23.90 5 22.67
2013-04-16 3014 738300 458 17642313 23.50 24.35 23.50 24.15 0.35 1.47% 24.15 13 24.20 4 23.00
2013-04-17 3014 4060880 1655 103761901 24.40 25.80 24.20 25.80 1.65 6.83% 25.80 2053 0.00 0 24.57
2013-04-18 3014 5421135 2391 141217543 25.90 26.40 25.70 25.90 0.10 0.39% 25.90 1 25.95 15 24.67
2013-04-19 3014 1660338 824 43206201 25.90 26.30 25.80 25.90 0.00 0% 25.85 17 25.90 21 24.67
2013-04-22 3014 6003826 2323 161319816 26.35 27.15 26.25 26.60 0.70 2.7% 26.60 26 26.70 6 25.33
2013-04-23 3014 1717930 811 45313567 26.60 26.80 26.10 26.10 0.50 -1.88% 26.10 34 26.15 1 24.86
2013-04-24 3014 1308411 715 34571288 26.40 26.65 26.15 26.15 0.05 0.19% 26.15 33 26.20 3 24.90
2013-04-25 3014 1385717 712 36509392 26.00 26.65 26.00 26.05 0.10 -0.38% 26.05 19 26.15 26 24.81
2013-04-26 3014 1447389 664 37688896 26.10 26.45 25.70 25.70 0.35 -1.34% 25.70 41 25.80 9 24.48
2013-04-29 3014 671223 391 17233745 25.90 25.90 25.55 25.70 0.00 0% 25.70 4 25.75 86 24.48
2013-04-30 3014 2519538 1094 66059901 25.90 26.60 25.75 26.00 0.30 1.17% 26.00 20 26.05 4 24.76
2013-05-02 3014 2730806 1335 72311498 26.00 26.80 25.80 26.40 0.40 1.54% 26.40 32 26.50 25 25.14
2013-05-03 3014 2478214 1236 65133792 26.60 26.95 25.85 25.85 0.55 -2.08% 25.85 20 25.90 18 24.62
2013-05-06 3014 1128483 601 29129156 26.15 26.15 25.60 25.90 0.05 0.19% 25.90 49 25.95 3 24.67
2013-05-07 3014 3207061 1578 84487056 25.90 26.65 25.80 26.40 0.50 1.93% 26.40 40 26.45 35 25.14
2013-05-08 3014 1359675 734 35702830 26.60 26.60 26.05 26.10 0.30 -1.14% 26.10 44 26.15 2 24.86
2013-05-09 3014 1179037 584 30822812 26.20 26.40 26.00 26.00 0.10 -0.38% 26.00 5 26.10 21 24.76
2013-05-10 3014 852080 465 22090886 26.05 26.25 25.75 25.95 0.05 -0.19% 25.95 7 26.00 22 24.71
2013-05-13 3014 1154601 545 30003694 26.10 26.20 25.75 25.80 0.15 -0.58% 25.80 2 25.85 14 24.57
2013-05-14 3014 741029 440 19064298 25.80 26.20 25.55 25.55 0.25 -0.97% 25.55 36 25.75 5 24.33
2013-05-15 3014 723959 404 18620044 25.60 26.00 25.60 25.65 0.10 0.39% 25.65 21 25.70 17 27.00
2013-05-16 3014 4114344 1877 109002279 26.00 26.90 25.70 26.45 0.80 3.12% 26.45 296 26.50 60 27.84
2013-05-17 3014 1598632 761 42001643 26.45 26.65 26.05 26.10 0.35 -1.32% 26.10 63 26.15 10 27.47
2013-05-20 3014 784617 412 20504251 26.10 26.30 25.95 26.15 0.05 0.19% 26.15 20 26.20 58 27.53
2013-05-21 3014 13342952 4612 365142353 26.40 27.95 26.20 27.95 1.80 6.88% 27.95 10471 0.00 0 29.42
2013-05-22 3014 9479571 3754 266009088 28.45 28.60 27.50 27.50 0.45 -1.61% 27.50 102 27.60 54 28.95
2013-05-23 3014 4629288 2199 127513153 27.20 28.10 27.10 27.20 0.30 -1.09% 27.20 22 27.30 16 28.63
2013-05-24 3014 5596761 2587 155474275 27.50 28.20 27.25 27.60 0.40 1.47% 27.60 3 27.65 24 29.05
2013-05-27 3014 2668495 1347 74034209 27.70 28.05 27.50 27.65 0.05 0.18% 27.65 37 27.70 11 29.11
2013-05-28 3014 4945082 2146 139158412 27.85 28.50 27.70 27.75 0.10 0.36% 27.70 41 27.80 10 29.21
2013-05-29 3014 3106210 1441 85204550 27.80 28.00 27.25 27.40 0.35 -1.26% 27.40 13 27.45 10 28.84
2013-05-30 3014 1782958 907 48321966 27.15 27.40 26.80 26.95 0.45 -1.64% 26.90 70 26.95 28 28.37
2013-05-31 3014 4170690 1754 114729749 27.10 27.80 27.10 27.40 0.45 1.67% 27.40 69 27.45 28 28.84
2013-06-03 3014 1241436 594 33627672 27.00 27.30 26.95 27.10 0.30 -1.09% 27.10 106 27.20 28 28.53
2013-06-04 3014 1084025 586 29229073 27.30 27.40 26.75 26.75 0.35 -1.29% 26.75 15 26.80 5 28.16
2013-06-05 3014 2114617 998 57390611 27.00 27.40 26.80 27.00 0.25 0.93% 27.00 2 27.05 2 28.42
2013-06-06 3014 1213587 651 32535909 27.00 27.30 26.60 26.60 0.40 -1.48% 26.60 54 26.65 2 28.00
2013-06-07 3014 2619108 1297 67529441 26.60 26.85 25.20 25.30 1.30 -4.89% 25.30 10 25.35 2 26.63
2013-06-10 3014 1049000 464 26839300 25.60 25.75 25.45 25.55 0.25 0.99% 25.55 4 25.60 4 26.89
2013-06-11 3014 891455 423 22635015 25.55 25.65 25.15 25.25 0.30 -1.17% 25.25 13 25.30 22 26.58
2013-06-13 3014 1076300 517 26600263 25.05 25.15 24.50 24.50 0.75 -2.97% 24.50 9 24.55 1 25.79
2013-06-14 3014 1610695 702 38749492 24.55 24.80 23.50 23.85 0.65 -2.65% 23.80 23 23.85 7 25.11
2013-06-17 3014 630357 340 15242631 24.05 24.40 23.95 24.15 0.30 1.26% 24.15 8 24.20 5 25.42
2013-06-18 3014 745001 359 18121974 24.35 24.55 24.10 24.35 0.20 0.83% 24.30 17 24.35 1 25.63
2013-06-19 3014 667570 352 16293870 24.40 24.75 24.20 24.25 0.10 -0.41% 24.25 38 24.30 4 25.53
2013-06-20 3014 685119 381 16338427 24.10 24.10 23.75 23.75 0.50 -2.06% 23.75 21 23.80 11 25.00
2013-06-21 3014 981030 416 22913705 23.10 23.60 23.10 23.40 0.35 -1.47% 23.40 4 23.50 8 24.63
2013-06-24 3014 508144 272 12009106 23.45 23.80 23.45 23.50 0.10 0.43% 23.50 56 23.60 1 24.74
2013-06-25 3014 535386 289 12514573 23.80 23.80 23.20 23.20 0.30 -1.28% 23.20 24 23.25 1 24.42
2013-06-26 3014 858194 425 20250956 23.50 23.90 23.40 23.80 0.60 2.59% 23.70 10 23.80 4 25.05
2013-06-27 3014 2309012 1079 56387593 24.20 24.65 24.10 24.20 0.40 1.68% 24.20 38 24.30 10 25.47
2013-06-28 3014 790382 415 19050196 24.40 24.45 23.95 24.10 0.10 -0.41% 24.10 31 24.15 4 25.37
2013-07-01 3014 613375 359 14879643 24.15 24.40 24.05 24.40 0.30 1.24% 24.40 17 24.45 11 25.68
2013-07-02 3014 715687 409 17481654 24.60 24.85 24.10 24.10 0.30 -1.23% 24.10 13 24.15 2 25.37
2013-07-03 3014 812298 409 19337511 24.15 24.30 23.60 23.65 0.45 -1.87% 23.65 10 23.70 5 24.89
2013-07-04 3014 500150 251 11833673 23.80 23.85 23.50 23.50 0.15 -0.63% 23.50 101 23.60 4 24.74
2013-07-05 3014 790198 353 18883632 23.60 24.15 23.60 23.85 0.35 1.49% 23.85 14 23.90 7 25.11
2013-07-08 3014 712228 341 16670157 23.85 23.85 23.20 23.30 0.55 -2.31% 23.30 6 23.45 1 24.53
2013-07-09 3014 466362 256 11003696 23.35 23.75 23.35 23.70 0.40 1.72% 23.65 2 23.70 2 24.95
2013-07-10 3014 2199500 730 52818798 24.00 24.25 23.45 23.50 0.20 -0.84% 23.50 24 23.60 2 24.74
2013-07-11 3014 691339 355 16449464 23.65 23.90 23.65 23.75 0.25 1.06% 23.75 36 23.80 3 25.00
2013-07-12 3014 377000 194 8966550 23.85 24.00 23.65 23.75 0.00 0% 23.75 5 23.80 19 25.00
2013-07-15 3014 517656 272 12415376 23.80 24.10 23.80 24.05 0.30 1.26% 24.00 11 24.05 28 25.32
2013-07-16 3014 470096 236 11303833 24.05 24.20 23.95 24.00 0.05 -0.21% 23.95 14 24.00 9 25.26
2013-07-17 3014 1151058 484 27851194 24.00 24.40 23.95 24.05 0.05 0.21% 24.05 30 24.10 1 25.32
2013-07-18 3014 497088 263 11835285 24.05 24.15 23.65 23.70 0.35 -1.46% 23.70 23 23.85 1 24.95
2013-07-19 3014 744020 334 17431770 23.70 23.90 23.25 23.30 0.40 -1.69% 23.30 28 23.35 2 24.53
2013-07-22 3014 664050 283 15560072 23.35 23.60 23.35 23.40 0.10 0.43% 23.40 9 23.50 23 24.63
2013-07-23 3014 1777296 665 42456014 23.50 24.15 23.50 23.80 0.40 1.71% 23.80 42 23.90 1 25.05
2013-07-24 3014 1742726 833 42250917 24.00 24.50 23.85 24.25 0.45 1.89% 24.20 36 24.25 20 25.53
2013-07-25 3014 849706 446 20385136 24.25 24.25 23.85 23.85 0.40 -1.65% 23.85 32 23.90 2 25.11
2013-07-26 3014 625351 320 14968658 23.90 24.05 23.80 24.00 0.15 0.63% 24.00 29 24.05 15 25.26
2013-07-29 3014 580720 293 13884657 24.05 24.35 23.70 23.70 0.30 -1.25% 23.70 34 23.80 2 24.95
2013-07-30 3014 1589897 533 38299740 23.85 24.30 23.70 24.00 0.30 1.27% 24.00 17 24.05 6 25.26
2013-07-31 3014 1589877 654 37282131 24.05 24.05 23.25 23.35 0.65 -2.71% 23.35 4 23.40 46 24.58
2013-08-01 3014 840172 409 19450264 23.45 23.55 23.00 23.15 0.20 -0.86% 23.15 11 23.20 1 24.37
2013-08-02 3014 962675 456 22425589 23.30 23.45 23.15 23.20 0.05 0.22% 23.20 20 23.30 16 24.42
2013-08-05 3014 1617067 613 38003315 23.20 23.70 23.10 23.35 0.15 0.65% 23.35 45 23.40 1 24.58
2013-08-06 3014 409864 250 9544242 23.40 23.40 23.15 23.30 0.05 -0.21% 23.30 18 23.35 10 24.53
2013-08-07 3014 1362022 578 31165001 23.25 23.25 22.60 22.65 0.65 -2.79% 22.65 12 22.75 2 23.84
2013-08-08 3014 706490 321 16088370 22.70 22.90 22.60 22.80 0.15 0.66% 22.80 14 22.85 16 24.00
2013-08-09 3014 1147298 392 26171941 22.80 23.00 22.65 22.70 0.10 -0.44% 22.70 8 22.80 13 23.89
2013-08-12 3014 504515 225 11410484 22.70 22.80 22.50 22.70 0.00 0% 22.65 10 22.70 5 23.89
2013-08-13 3014 676663 334 15499230 22.90 23.05 22.70 23.05 0.35 1.54% 23.05 3 23.10 25 24.26
2013-08-14 3014 481447 264 11004732 23.20 23.20 22.70 22.85 0.20 -0.87% 22.85 19 22.90 63 27.87
2013-08-15 3014 689001 341 15686473 22.80 22.90 22.55 22.85 0.00 0% 22.85 4 22.90 8 27.87
2013-08-16 3014 1604047 613 36585181 22.85 23.00 22.70 22.80 0.05 -0.22% 22.75 38 22.80 164 27.80
2013-08-19 3014 1427290 546 31120167 21.90 21.95 21.60 21.60 0.00 -5.26% 21.60 21 21.70 1 26.34
2013-08-20 3014 660517 339 14120356 21.50 21.80 21.10 21.10 0.50 -2.31% 21.10 43 21.15 15 25.73
2013-08-22 3014 460881 243 9817067 21.10 21.50 21.00 21.40 0.30 1.42% 21.40 4 21.45 14 26.10
2013-08-23 3014 922249 428 20110651 21.60 21.95 21.50 21.80 0.40 1.87% 21.80 27 21.85 1 26.59
2013-08-26 3014 362439 202 7917268 21.95 22.00 21.60 21.80 0.00 0% 21.80 1 21.85 32 26.59
2013-08-27 3014 400577 244 8599830 21.80 21.80 21.25 21.30 0.50 -2.29% 21.25 14 21.30 4 25.98
2013-08-28 3014 387500 205 8181448 21.00 21.30 21.00 21.05 0.25 -1.17% 21.05 15 21.10 1 25.67
2013-08-29 3014 343433 192 7307028 21.10 21.40 21.10 21.25 0.20 0.95% 21.25 18 21.30 5 25.91
2013-08-30 3014 521623 231 11131979 21.25 21.45 21.25 21.40 0.15 0.71% 21.35 5 21.40 22 26.10
2013-09-02 3014 1194309 520 26217371 21.40 22.60 21.35 22.55 1.15 5.37% 22.45 5 22.55 12 27.50
2013-09-03 3014 2462613 1135 55829521 22.80 22.85 22.40 22.65 0.10 0.44% 22.65 45 22.70 3 27.62
2013-09-04 3014 1096760 510 24419217 22.65 22.65 22.10 22.20 0.45 -1.99% 22.20 28 22.25 1 27.07
2013-09-05 3014 799524 366 17913458 22.40 22.60 22.25 22.35 0.15 0.68% 22.35 47 22.40 47 27.26
2013-09-06 3014 1037340 508 23267649 22.35 22.65 22.20 22.40 0.05 0.22% 22.35 39 22.40 1 27.32
2013-09-09 3014 742000 365 16396350 22.15 22.40 22.00 22.00 0.40 -1.79% 22.00 25 22.05 2 26.83
2013-09-10 3014 505429 264 11171101 22.05 22.30 22.00 22.00 0.00 0% 22.00 20 22.10 4 26.83
2013-09-11 3014 687200 282 15109200 22.00 22.30 21.75 21.95 0.05 -0.23% 21.95 1 22.00 3 26.77
2013-09-12 3014 1520325 599 33774706 22.00 22.45 21.90 22.35 0.40 1.82% 22.30 24 22.35 56 27.26
2013-09-13 3014 1024039 529 22494442 22.30 22.30 21.75 21.85 0.50 -2.24% 21.85 12 21.90 1 26.65
2013-09-14 3014 672417 309 14609441 21.85 21.90 21.60 21.80 0.05 -0.23% 21.75 47 21.85 45 26.59
2013-09-16 3014 944193 488 20654213 22.20 22.20 21.65 21.70 0.10 -0.46% 21.70 8 21.75 6 26.46
2013-09-17 3014 699886 324 15182595 21.70 21.90 21.60 21.60 0.10 -0.46% 21.60 32 21.75 7 26.34
2013-09-18 3014 890497 402 19330582 21.65 21.95 21.55 21.65 0.05 0.23% 21.65 9 21.75 2 26.40
2013-09-23 3014 1185822 558 25707676 21.70 21.95 21.45 21.45 0.20 -0.92% 21.45 17 21.50 1 26.16
2013-09-24 3014 1118383 484 24263080 21.50 21.85 21.50 21.60 0.15 0.7% 21.60 13 21.65 2 26.34
2013-09-25 3014 1285206 533 27863274 21.60 21.80 21.60 21.60 0.00 0% 21.60 76 21.65 4 26.34
2013-09-26 3014 912210 461 19607464 21.65 21.70 21.40 21.40 0.20 -0.93% 21.35 45 21.45 23 26.10
2013-09-27 3014 1569023 679 33221771 21.40 21.50 21.05 21.10 0.30 -1.4% 21.10 26 21.20 33 25.73
2013-09-30 3014 1319374 494 27366475 21.00 21.00 20.60 20.80 0.30 -1.42% 20.80 4 20.85 33 25.37
2013-10-01 3014 1416633 652 29435856 20.65 21.05 20.65 20.65 0.15 -0.72% 20.65 50 20.70 8 25.18
2013-10-02 3014 1197566 587 24646169 20.65 20.80 20.50 20.55 0.10 -0.48% 20.55 14 20.60 5 25.06
2013-10-17 3014 1008327 910 24250705 24.50 24.50 23.70 23.70 0.00 15.33% 23.70 30 23.80 2 28.90
2013-10-18 3014 1193307 916 28919404 23.70 24.70 23.70 24.50 0.80 3.38% 24.40 13 24.50 9 29.88
2013-10-21 3014 2828636 1775 72393686 24.70 26.20 24.50 26.20 1.70 6.94% 26.20 44 0.00 0 31.95
2013-10-22 3014 1587263 1104 40790005 26.00 26.05 25.45 25.45 0.75 -2.86% 25.40 46 25.45 1 31.04
2013-10-23 3014 1675433 1047 43419768 25.50 26.30 25.50 25.60 0.15 0.59% 25.60 40 25.70 4 31.22
2013-10-24 3014 827116 600 21123332 25.60 25.95 25.30 25.55 0.05 -0.2% 25.50 4 25.55 17 31.16
2013-10-25 3014 594703 478 15006724 25.35 25.50 25.05 25.35 0.20 -0.78% 25.20 4 25.35 8 30.91
2013-10-28 3014 753433 568 18849261 25.35 25.45 24.80 24.85 0.50 -1.97% 24.85 17 24.90 5 30.30
2013-10-29 3014 432199 414 10686611 24.60 25.00 24.60 24.60 0.25 -1.01% 24.60 36 24.70 11 30.00
2013-10-30 3014 2619211 854 66183427 24.80 25.60 24.65 25.25 0.65 2.64% 25.25 6 25.30 4 30.79
2013-10-31 3014 564378 428 14070639 25.00 25.15 24.80 24.85 0.40 -1.58% 24.85 12 24.95 1 30.30
2013-11-01 3014 1249685 617 31381054 24.90 25.45 24.85 25.45 0.60 2.41% 25.40 1 25.45 110 31.04
2013-11-04 3014 7071867 2836 188630207 26.20 27.20 25.95 27.20 1.75 6.88% 27.20 9205 0.00 0 33.17
2013-11-05 3014 7189055 2574 195289558 27.50 27.55 26.40 26.60 0.60 -2.21% 26.60 18 26.65 1 32.44
2013-11-06 3014 2609632 1164 69967824 26.80 27.05 26.45 26.85 0.25 0.94% 26.85 3 26.90 5 32.74
2013-11-07 3014 3144873 1421 85191082 26.85 27.35 26.70 26.70 0.15 -0.56% 26.70 3 26.80 5 32.56
2013-11-08 3014 2062767 1104 53159320 26.25 26.40 25.45 25.70 1.00 -3.75% 25.65 19 25.70 16 31.34
2013-11-11 3014 1052755 634 26743334 25.70 25.70 25.20 25.25 0.45 -1.75% 25.25 26 25.35 5 30.79
2013-11-12 3014 1160711 644 28878872 25.70 25.70 24.20 24.60 0.65 -2.57% 24.55 5 24.60 23 30.00
2013-11-13 3014 685068 477 16902650 24.90 24.90 24.40 24.65 0.05 0.2% 24.65 7 24.70 3 30.06
2013-11-14 3014 713088 465 17608758 24.80 24.90 24.30 24.80 0.15 0.61% 24.80 17 24.85 2 19.22
2013-11-15 3014 645518 413 16165959 24.80 25.30 24.80 25.00 0.20 0.81% 24.95 5 25.00 10 19.38
2013-11-18 3014 623378 435 15382753 25.05 25.10 24.30 24.30 0.70 -2.8% 24.30 10 24.55 1 18.84
2013-11-19 3014 905771 503 22125095 24.35 24.60 24.25 24.45 0.15 0.62% 24.45 30 24.50 2 18.95
2013-11-20 3014 763825 415 18598836 24.45 24.55 24.20 24.30 0.15 -0.61% 24.25 17 24.30 20 18.84
2013-11-21 3014 1343440 501 32866711 24.30 24.70 24.00 24.15 0.15 -0.62% 24.15 2 24.20 1 18.72
2013-11-22 3014 288311 191 6980165 24.20 24.45 24.05 24.05 0.10 -0.41% 24.05 18 24.15 9 18.64
2013-11-25 3014 415004 243 10018187 24.15 24.35 24.05 24.05 0.00 0% 24.05 11 24.10 20 18.64
2013-11-26 3014 1681140 679 40307514 24.10 24.35 23.80 23.80 0.25 -1.04% 23.80 91 23.90 5 18.45
2013-11-27 3014 766352 423 18622705 24.00 24.40 24.00 24.35 0.55 2.31% 24.30 40 24.35 8 18.88
2013-11-28 3014 807818 511 19647222 24.45 24.55 24.05 24.25 0.10 -0.41% 24.25 22 24.30 15 18.80
2013-11-29 3014 2269421 1153 56285923 24.35 25.10 24.35 24.85 0.60 2.47% 24.85 12 24.90 4 19.26
2013-12-02 3014 893757 510 22073439 24.60 24.90 24.50 24.50 0.35 -1.41% 24.50 62 24.70 8 18.99
2013-12-03 3014 438039 344 10747049 24.50 24.70 24.45 24.55 0.05 0.2% 24.55 4 24.60 11 19.03
2013-12-04 3014 2468271 1091 61352030 24.55 25.10 24.40 25.05 0.50 2.04% 25.00 59 25.05 6 19.42
2013-12-05 3014 1003256 609 24870650 25.05 25.15 24.60 24.70 0.35 -1.4% 24.70 3 24.75 10 19.15
2013-12-06 3014 646205 446 15947328 24.80 25.00 24.55 24.60 0.10 -0.4% 24.60 44 24.70 2 19.07
2013-12-09 3014 3704797 1462 95772899 24.90 26.30 24.90 25.20 0.60 2.44% 25.15 47 25.20 5 19.53
2013-12-10 3014 1188177 651 29817875 25.05 25.35 24.95 25.10 0.10 -0.4% 25.10 24 25.15 13 19.46
2013-12-11 3014 980043 595 24709009 25.30 25.55 25.00 25.00 0.10 -0.4% 25.00 59 25.05 1 19.38
2013-12-12 3014 714095 433 17824496 25.40 25.40 24.80 25.00 0.00 0% 25.00 18 25.05 8 19.38
2013-12-13 3014 1263033 732 32065471 25.00 25.60 25.00 25.40 0.40 1.6% 25.35 108 25.40 1 19.69
2013-12-16 3014 1095795 564 27899119 25.40 25.70 25.30 25.60 0.20 0.79% 25.50 23 25.60 18 19.84
2013-12-17 3014 5531024 2314 143987043 25.80 26.45 25.15 25.35 0.25 -0.98% 25.30 50 25.50 1 19.65
2013-12-18 3014 1475935 727 37486738 25.35 25.65 25.20 25.40 0.05 0.2% 25.40 31 25.50 6 19.69
2013-12-19 3014 1079964 546 27406337 25.65 25.65 25.25 25.25 0.15 -0.59% 25.25 15 25.35 4 19.57
2013-12-20 3014 760839 475 19264552 25.25 25.50 25.20 25.20 0.05 -0.2% 25.20 43 25.30 6 19.53
2013-12-23 3014 552100 329 14032617 25.25 25.50 25.25 25.40 0.20 0.79% 25.35 22 25.40 4 19.69
2013-12-24 3014 707929 361 17978591 25.50 25.60 25.30 25.30 0.10 -0.39% 25.30 33 25.45 20 19.61
2013-12-25 3014 567714 259 14416648 25.35 25.60 25.30 25.35 0.05 0.2% 25.35 2 25.40 7 19.65
2013-12-26 3014 1451038 656 37211811 25.40 25.85 25.30 25.55 0.20 0.79% 25.55 28 25.60 2 19.81
2013-12-27 3014 1789703 784 46462797 25.80 26.15 25.60 26.00 0.45 1.76% 26.00 227 26.05 13 20.16
2013-12-30 3014 1071629 461 27789434 26.00 26.20 25.85 25.85 0.15 -0.58% 25.85 49 25.90 1 20.04
2013-12-31 3014 970370 435 24951884 25.85 26.00 25.55 25.60 0.25 -0.97% 25.55 8 25.60 9 19.84
2013-12-31 3014 970370 435 24951884 25.85 26.00 25.55 25.60 0.25 0% 25.55 8 25.60 9 19.84