零壹(3029)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　14.00
0
0%		14.25
0.25
1.79%		14.00
-0.25
-1.75%		 　14.05
0.05
0.36%		13.95
-0.1
-0.71%		14.55
0.6
4.3%		15.00
0.45
3.09%		14.85
-0.15
-1%		 　15.25
0.4
2.69%		14.85
-0.4
-2.62%		14.90
0.05
0.34%		14.05
-0.85
-5.7%		14.30
0.25
1.78%		 　14.10
-0.2
-1.4%		14.15
0.05
0.35%		14.15
0
0%		14.05
-0.1
-0.71%		13.95
-0.1
-0.71%		 　14.00
0.05
0.36%		14.30
0.3
2.14%		14.25
-0.05
-0.35%		14.45
0.2
1.4%		14.34
2 月14.30
-0.15
-1.04%		 　14.20
-0.1
-0.7%		14.05
-0.15
-1.06%		13.90
-0.15
-1.07%		 　　　　　　　　　　13.95
0.05
0.36%		14.00
0.05
0.36%		14.20
0.2
1.43%		14.05
-0.15
-1.06%		14.20
0.15
1.07%		14.15
-0.05
-0.35%		 14.10
-0.05
-0.35%		13.95
-0.15
-1.06%		14.00
0.05
0.36%		 14.08
3 月14.05
0.05
0.36%		 　14.15
0.1
0.71%		14.20
0.05
0.35%		14.60
0.4
2.82%		14.40
-0.2
-1.37%		14.15
-0.25
-1.74%		 　14.60
0.45
3.18%		14.25
-0.35
-2.4%		14.20
-0.05
-0.35%		14.20
0
0%		14.15
-0.05
-0.35%		 　13.80
-0.35
-2.47%		14.00
0.2
1.45%		13.85
-0.15
-1.07%		14.30
0.45
3.25%		14.30
0
0%		 　14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		14.50
0.3
2.11%		14.60
0.1
0.69%		14.95
0.35
2.4%		 14.29
4 月14.60
-0.35
-2.34%		14.40
-0.2
-1.37%		14.40
0
0%		 　　　13.65
-0.75
-5.21%		13.65
0
0%		13.60
-0.05
-0.37%		13.75
0.15
1.1%		13.75
0
0%		 　13.65
-0.1
-0.73%		13.60
-0.05
-0.37%		13.80
0.2
1.47%		13.70
-0.1
-0.72%		13.95
0.25
1.82%		 　13.85
-0.1
-0.72%		13.85
0
0%		14.20
0.35
2.53%		13.85
-0.35
-2.46%		13.90
0.05
0.36%		 　13.85
-0.05
-0.36%		14.10
0.25
1.81%		 13.88
5 月　14.00
-0.1
-0.71%		14.00
0
0%		 　14.00
0
0%		14.00
0
0%		14.00
0
0%		14.15
0.15
1.07%		14.05
-0.1
-0.71%		 　14.10
0.05
0.36%		14.10
0
0%		14.15
0.05
0.35%		14.15
0
0%		14.40
0.25
1.77%		 　14.35
-0.05
-0.35%		14.60
0.25
1.74%		14.70
0.1
0.68%		14.40
-0.3
-2.04%		14.20
-0.2
-1.39%		 　14.30
0.1
0.7%		14.50
0.2
1.4%		14.55
0.05
0.34%		14.80
0.25
1.72%		14.85
0.05
0.34%		14.27
6 月 　14.65
-0.2
-1.35%		14.50
-0.15
-1.02%		14.40
-0.1
-0.69%		14.20
-0.2
-1.39%		14.25
0.05
0.35%		 　14.35
0.1
0.7%		14.15
-0.2
-1.39%		 14.05
-0.1
-0.71%		13.90
-0.15
-1.07%		 　13.90
0
0%		13.80
-0.1
-0.72%		14.00
0.2
1.45%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		 　13.80
0
0%		13.85
0.05
0.36%		13.85
0
0%		13.85
0
0%		13.85
0
0%		 13.99
7 月13.30
-0.55
-3.97%		13.15
-0.15
-1.13%		13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		13.00
0
0%		 　13.10
0.1
0.77%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		13.80
0.8
6.15%		13.85
0.05
0.36%		 　13.65
-0.2
-1.44%		13.70
0.05
0.37%		13.70
0
0%		13.55
-0.15
-1.09%		13.40
-0.15
-1.11%		 　13.35
-0.05
-0.37%		13.50
0.15
1.12%		13.40
-0.1
-0.74%		13.35
-0.05
-0.37%		13.40
0.05
0.37%		 　13.35
-0.05
-0.37%		13.50
0.15
1.12%		13.55
0.05
0.37%		13.38
8 月14.45
0.9
6.64%		15.25
0.8
5.54%		 　15.25
0
0%		14.70
-0.55
-3.61%		15.25
0.55
3.74%		15.50
0.25
1.64%		15.20
-0.3
-1.94%		 　15.35
0.15
0.99%		15.30
-0.05
-0.33%		14.95
-0.35
-2.29%		14.70
-0.25
-1.67%		14.70
0
0%		 　15.15
0.45
3.06%		14.95
-0.2
-1.32%		 15.95
1
6.69%		15.70
-0.25
-1.57%		 　15.55
-0.15
-0.96%		15.00
-0.55
-3.54%		14.35
-0.65
-4.33%		14.50
0.15
1.05%		14.50
0
0%		 15.12
9 月　14.75
0.25
1.72%		14.85
0.1
0.68%		14.60
-0.25
-1.68%		14.60
0
0%		14.85
0.25
1.71%		 　14.65
-0.2
-1.35%		14.45
-0.2
-1.37%		14.60
0.15
1.04%		14.55
-0.05
-0.34%		14.40
-0.15
-1.03%		14.50
0.1
0.69%		 14.50
0
0%		14.35
-0.15
-1.03%		14.35
0
0%		 　　　14.45
0.1
0.7%		14.40
-0.05
-0.35%		14.75
0.35
2.43%		14.50
-0.25
-1.69%		14.55
0.05
0.34%		 　14.70
0.15
1.03%		 14.57
10 月14.60
-0.1
-0.68%		14.60
0
0%		14.70
0.1
0.68%		14.65
-0.05
-0.34%		 　14.90
0.25
1.71%		15.90
1
6.71%		16.30
0.4
2.52%		 16.20
-0.1
-0.61%		 　15.50
-0.7
-4.32%		15.75
0.25
1.61%		16.85
1.1
6.98%		16.85
0
0%		17.25
0.4
2.37%		 　17.00
-0.25
-1.45%		17.70
0.7
4.12%		17.30
-0.4
-2.26%		17.30
0
0%		17.15
-0.15
-0.87%		 　17.00
-0.15
-0.87%		16.65
-0.35
-2.06%		16.90
0.25
1.5%		16.90
0
0%		16.24
11 月16.65
-0.25
-1.48%		 　16.25
-0.4
-2.4%		15.90
-0.35
-2.15%		16.05
0.15
0.94%		16.70
0.65
4.05%		17.85
1.15
6.89%		 　18.25
0.4
2.24%		17.00
-1.25
-6.85%		16.15
-0.85
-5%		16.15
0
0%		16.20
0.05
0.31%		 　15.85
-0.35
-2.16%		16.00
0.15
0.95%		15.80
-0.2
-1.25%		15.80
0
0%		15.90
0.1
0.63%		 　15.80
-0.1
-0.63%		15.80
0
0%		15.90
0.1
0.63%		16.50
0.6
3.77%		17.15
0.65
3.94%		 16.41
12 月　16.70
-0.45
-2.62%		16.70
0
0%		16.65
-0.05
-0.3%		17.10
0.45
2.7%		17.30
0.2
1.17%		 　18.50
1.2
6.94%		18.05
-0.45
-2.43%		18.10
0.05
0.28%		17.90
-0.2
-1.1%		19.15
1.25
6.98%		 　18.70
-0.45
-2.35%		18.70
0
0%		18.70
0
0%		18.90
0.2
1.07%		18.75
-0.15
-0.79%		 　18.45
-0.3
-1.6%		18.60
0.15
0.81%		18.70
0.1
0.54%		18.70
0
0%		18.55
-0.15
-0.8%		 　18.65
0.1
0.54%		18.70
0.05
0.27%		18.25

說明:最高漲幅:6.98%最低跌幅:-6.85% 最高價:19.15最低價:13.00平均價:14.92,灰色底表示週末,漲125天(33.8)元,跌142天(-32.4)元,平盤43天
7%=9,6%=2,4%=6,3%=12,2%=22,1%=42,0%=75,-0%=1,-1%=1,-2%=3,-3%=4,-4%=9,-5%=28,-6%=28,-7%=68,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 3029 199158 98 2800512 14.10 14.15 13.95 14.00 0.05 0% 14.00 21 14.10 66 15.38
2013-01-03 3029 350392 145 4962646 14.35 14.35 14.05 14.25 0.25 1.79% 14.25 10 14.30 56 15.66
2013-01-04 3029 182492 101 2575538 14.15 14.35 14.00 14.00 0.25 -1.75% 14.00 48 14.15 21 15.38
2013-01-07 3029 302050 122 4267506 14.25 14.25 14.00 14.05 0.05 0.36% 14.05 25 14.10 2 15.44
2013-01-08 3029 213001 89 2975513 14.05 14.20 13.90 13.95 0.10 -0.71% 13.95 4 14.00 3 15.33
2013-01-09 3029 1231999 580 17977383 14.30 14.75 14.20 14.55 0.60 4.3% 14.50 38 14.55 5 15.99
2013-01-10 3029 1791100 789 27202950 14.90 15.45 14.85 15.00 0.45 3.09% 15.00 35 15.15 6 16.48
2013-01-11 3029 796196 359 11978468 15.05 15.35 14.80 14.85 0.15 -1% 14.85 16 14.95 11 16.32
2013-01-14 3029 477070 241 7202328 14.85 15.30 14.80 15.25 0.40 2.69% 15.20 9 15.25 25 16.76
2013-01-15 3029 668000 260 9955150 15.25 15.25 14.80 14.85 0.40 -2.62% 14.85 12 14.90 4 16.32
2013-01-16 3029 363000 182 5423100 14.80 15.15 14.80 14.90 0.05 0.34% 14.85 7 14.90 7 16.37
2013-01-17 3029 611099 309 8774540 14.90 15.00 13.95 14.05 0.85 -5.7% 14.05 1 14.10 4 15.44
2013-01-18 3029 305230 143 4339916 14.40 14.40 14.10 14.30 0.25 1.78% 14.20 15 14.30 26 15.71
2013-01-21 3029 237588 129 3365382 14.30 14.30 14.05 14.10 0.20 -1.4% 14.10 57 14.25 4 15.49
2013-01-22 3029 269059 131 3803134 14.10 14.30 14.00 14.15 0.05 0.35% 14.15 1 14.20 5 15.55
2013-01-23 3029 210000 91 2977150 14.30 14.30 14.10 14.15 0.00 0% 14.10 28 14.15 7 15.55
2013-01-24 3029 216150 109 3056772 14.10 14.35 14.00 14.05 0.10 -0.71% 14.05 16 14.15 10 15.44
2013-01-25 3029 266355 113 3734302 14.10 14.15 13.90 13.95 0.10 -0.71% 13.95 5 14.00 9 15.33
2013-01-28 3029 79000 43 1110700 14.00 14.10 14.00 14.00 0.05 0.36% 14.00 36 14.10 8 15.38
2013-01-29 3029 259477 141 3706620 14.15 14.40 14.15 14.30 0.30 2.14% 14.30 6 14.35 18 15.71
2013-01-30 3029 210145 112 2999844 14.35 14.40 14.20 14.25 0.05 -0.35% 14.25 5 14.30 14 15.66
2013-01-31 3029 330657 171 4756727 14.20 14.50 14.20 14.45 0.20 1.4% 14.45 3 14.50 20 15.88
2013-02-01 3029 139343 81 2000489 14.45 14.45 14.25 14.30 0.15 -1.04% 14.30 3 14.35 1 15.71
2013-02-04 3029 196000 110 2784000 14.40 14.40 14.10 14.20 0.10 -0.7% 14.15 14 14.20 6 15.60
2013-02-05 3029 263294 113 3693185 14.10 14.15 13.95 14.05 0.15 -1.06% 14.05 1 14.10 2 15.44
2013-02-06 3029 356000 154 5008200 14.20 14.30 13.85 13.90 0.15 -1.07% 13.90 5 13.95 9 15.27
2013-02-18 3029 353000 124 4937250 14.00 14.10 13.90 13.95 0.05 0.36% 13.95 21 14.05 11 15.33
2013-02-19 3029 260000 117 3647300 14.10 14.15 13.95 14.00 0.05 0.36% 14.00 3 14.05 8 15.38
2013-02-20 3029 281937 145 4009110 14.20 14.30 14.10 14.20 0.20 1.43% 14.20 1 14.25 23 15.60
2013-02-21 3029 204101 81 2863103 14.15 14.15 13.95 14.05 0.15 -1.06% 14.05 3 14.10 14 15.44
2013-02-22 3029 735000 276 10481650 14.05 14.50 13.90 14.20 0.15 1.07% 14.20 24 14.25 16 15.60
2013-02-23 3029 166100 84 2355459 14.20 14.35 14.10 14.15 0.05 -0.35% 14.15 17 14.20 15 15.55
2013-02-25 3029 216047 117 3053460 14.20 14.30 14.05 14.10 0.05 -0.35% 14.10 4 14.15 14 15.49
2013-02-26 3029 345318 140 4844038 14.00 14.15 13.95 13.95 0.15 -1.06% 13.95 23 14.00 2 15.33
2013-02-27 3029 299069 147 4197762 13.90 14.20 13.90 14.00 0.05 0.36% 13.95 25 14.05 10 15.38
2013-03-01 3029 154514 101 2181396 14.05 14.20 14.05 14.05 0.05 0.36% 14.05 18 14.15 1 15.44
2013-03-04 3029 479260 218 6846653 14.10 14.50 14.10 14.15 0.10 0.71% 14.15 12 14.25 11 15.55
2013-03-05 3029 156267 87 2226914 14.30 14.35 14.15 14.20 0.05 0.35% 14.20 7 14.25 10 15.60
2013-03-06 3029 994355 422 14453297 14.20 14.75 14.20 14.60 0.40 2.82% 14.50 43 14.60 6 16.04
2013-03-07 3029 261356 134 3770590 14.35 14.55 14.35 14.40 0.20 -1.37% 14.40 3 14.45 15 15.82
2013-03-08 3029 399100 184 5692625 14.50 14.50 14.15 14.15 0.25 -1.74% 14.15 50 14.25 9 15.55
2013-03-11 3029 1150145 443 16698802 14.40 14.70 14.20 14.60 0.45 3.18% 14.60 15 14.65 26 16.04
2013-03-12 3029 399145 172 5746959 14.60 14.70 14.25 14.25 0.35 -2.4% 14.25 10 14.30 2 15.66
2013-03-13 3029 129000 77 1840900 14.25 14.45 14.20 14.20 0.05 -0.35% 14.20 25 14.25 8 15.60
2013-03-14 3029 183015 85 2597311 14.20 14.25 14.10 14.20 0.00 0% 14.15 31 14.25 6 15.60
2013-03-15 3029 112033 74 1591416 14.20 14.35 14.15 14.15 0.05 -0.35% 14.10 30 14.15 4 15.55
2013-03-18 3029 473012 186 6588214 14.05 14.10 13.80 13.80 0.35 -2.47% 13.75 23 13.80 1 15.16
2013-03-19 3029 217645 93 3036544 14.00 14.05 13.90 14.00 0.20 1.45% 13.95 6 14.00 10 15.38
2013-03-20 3029 94000 54 1306150 13.90 14.00 13.85 13.85 0.15 -1.07% 13.85 32 13.95 8 15.22
2013-03-21 3029 977060 474 14100452 14.20 14.60 14.20 14.30 0.45 3.25% 14.30 15 14.35 16 15.71
2013-03-22 3029 404023 210 5813978 14.30 14.55 14.20 14.30 0.00 0% 14.30 14 14.35 17 15.71
2013-03-25 3029 275016 116 3927728 14.45 14.45 14.20 14.25 0.05 -0.35% 14.25 10 14.30 16 17.38
2013-03-26 3029 197189 100 2802964 14.30 14.30 14.20 14.20 0.05 -0.35% 14.15 29 14.25 20 17.32
2013-03-27 3029 1062000 422 15443550 14.20 14.70 14.20 14.50 0.30 2.11% 14.50 33 14.55 8 17.68
2013-03-28 3029 1543001 473 22593464 14.55 14.80 14.30 14.60 0.10 0.69% 14.55 14 14.60 10 17.80
2013-03-29 3029 1750200 738 26407230 14.65 15.40 14.65 14.95 0.35 2.4% 14.90 28 14.95 21 18.23
2013-04-01 3029 558657 288 8205459 14.95 15.10 14.50 14.60 0.35 -2.34% 14.55 9 14.60 14 17.80
2013-04-02 3029 226000 134 3279800 14.70 14.70 14.35 14.40 0.20 -1.37% 14.40 6 14.45 5 17.56
2013-04-03 3029 245100 122 3551245 14.50 14.65 14.40 14.40 0.00 0% 14.40 42 14.55 27 17.56
2013-04-08 3029 1045069 355 14251839 14.10 14.10 13.50 13.65 0.75 -5.21% 13.65 41 13.70 15 16.65
2013-04-09 3029 367250 148 5030035 13.65 13.90 13.55 13.65 0.00 0% 13.65 6 13.80 18 16.65
2013-04-10 3029 269125 119 3673437 13.55 13.80 13.55 13.60 0.05 -0.37% 13.60 21 13.65 21 16.59
2013-04-11 3029 399145 140 5480629 13.70 13.85 13.65 13.75 0.15 1.1% 13.70 6 13.75 3 16.77
2013-04-12 3029 193145 81 2651579 13.65 13.80 13.65 13.75 0.00 0% 13.75 18 13.80 29 16.77
2013-04-15 3029 204005 89 2805716 13.85 13.85 13.65 13.65 0.10 -0.73% 13.65 25 13.70 4 16.65
2013-04-16 3029 189007 94 2562694 13.60 13.65 13.45 13.60 0.05 -0.37% 13.60 9 13.65 31 16.59
2013-04-17 3029 409264 207 5682515 13.65 14.00 13.60 13.80 0.20 1.47% 13.80 6 13.85 2 16.83
2013-04-18 3029 173254 89 2388854 13.80 13.90 13.70 13.70 0.10 -0.72% 13.70 61 13.80 6 16.71
2013-04-19 3029 521440 231 7312143 13.85 14.15 13.80 13.95 0.25 1.82% 13.90 7 13.95 4 17.01
2013-04-22 3029 238422 114 3303794 14.05 14.05 13.80 13.85 0.10 -0.72% 13.85 14 13.95 8 16.89
2013-04-23 3029 235000 120 3248000 13.85 13.95 13.75 13.85 0.00 0% 13.80 6 13.90 15 16.89
2013-04-24 3029 1373000 470 19638900 13.90 14.40 13.90 14.20 0.35 2.53% 14.20 8 14.25 5 17.32
2013-04-25 3029 364111 179 5102276 14.15 14.20 13.85 13.85 0.35 -2.46% 13.85 20 13.90 1 16.89
2013-04-26 3029 229600 141 3196419 13.90 14.10 13.85 13.90 0.05 0.36% 13.90 6 13.95 1 16.95
2013-04-29 3029 213003 125 2975789 14.00 14.10 13.85 13.85 0.05 -0.36% 13.85 12 13.90 2 16.89
2013-04-30 3029 688891 257 9786374 14.00 14.35 13.95 14.10 0.25 1.81% 14.10 15 14.15 2 17.20
2013-05-02 3029 190337 114 2691684 14.10 14.30 14.00 14.00 0.10 -0.71% 14.00 41 14.10 11 17.07
2013-05-03 3029 144710 74 2030018 14.10 14.20 13.95 14.00 0.00 0% 13.95 16 14.00 6 17.07
2013-05-06 3029 155503 63 2179440 14.10 14.10 14.00 14.00 0.00 0% 14.00 47 14.05 3 17.07
2013-05-07 3029 146000 64 2041600 14.05 14.10 13.90 14.00 0.00 0% 13.95 4 14.00 4 17.07
2013-05-08 3029 172000 84 2412950 13.90 14.20 13.90 14.00 0.00 0% 14.00 2 14.05 5 17.07
2013-05-09 3029 541675 257 7669850 14.20 14.35 13.90 14.15 0.15 1.07% 14.10 19 14.15 4 17.26
2013-05-10 3029 231001 112 3276413 14.15 14.30 14.05 14.05 0.10 -0.71% 14.05 18 14.10 7 17.13
2013-05-13 3029 181441 109 2579424 14.40 14.40 14.10 14.10 0.05 0.36% 14.10 5 14.15 7 17.20
2013-05-14 3029 220000 94 3118750 14.10 14.30 14.10 14.10 0.00 0% 14.10 33 14.15 12 17.20
2013-05-15 3029 173145 102 2456844 14.10 14.25 14.10 14.15 0.05 0.35% 14.15 12 14.25 16 17.26
2013-05-16 3029 241000 133 3420000 14.20 14.30 14.15 14.15 0.00 0% 14.15 7 14.20 2 24.82
2013-05-17 3029 836182 315 12065550 14.20 14.55 14.20 14.40 0.25 1.77% 14.35 16 14.40 12 25.26
2013-05-20 3029 249300 110 3588334 14.35 14.45 14.35 14.35 0.05 -0.35% 14.35 12 14.40 9 25.18
2013-05-21 3029 1064356 402 15631362 14.40 14.90 14.35 14.60 0.25 1.74% 14.60 28 14.65 7 25.61
2013-05-22 3029 285025 144 4175165 14.70 14.75 14.55 14.70 0.10 0.68% 14.65 5 14.70 31 25.79
2013-05-23 3029 271150 138 3915624 14.65 14.65 14.25 14.40 0.30 -2.04% 14.30 1 14.40 12 25.26
2013-05-24 3029 234000 106 3336400 14.40 14.50 14.10 14.20 0.20 -1.39% 14.15 27 14.20 4 24.91
2013-05-27 3029 157000 78 2252250 14.50 14.50 14.25 14.30 0.10 0.7% 14.25 7 14.35 1 25.09
2013-05-28 3029 753000 300 11018300 14.50 14.85 14.40 14.50 0.20 1.4% 14.50 14 14.55 3 25.44
2013-05-29 3029 299028 154 4379103 14.70 14.80 14.50 14.55 0.05 0.34% 14.55 7 14.60 15 25.53
2013-05-30 3029 1568000 521 23350600 14.55 15.10 14.50 14.80 0.25 1.72% 14.75 14 14.80 31 25.96
2013-05-31 3029 648000 257 9671950 15.10 15.10 14.80 14.85 0.05 0.34% 14.85 77 14.90 11 26.05
2013-06-03 3029 425639 157 6279015 14.55 14.95 14.55 14.65 0.20 -1.35% 14.65 10 14.75 6 25.70
2013-06-04 3029 283000 127 4131200 14.70 14.75 14.50 14.50 0.15 -1.02% 14.50 13 14.55 2 25.44
2013-06-05 3029 205000 97 2967350 14.50 14.65 14.35 14.40 0.10 -0.69% 14.35 22 14.40 5 25.26
2013-06-06 3029 331000 147 4702700 14.20 14.40 14.15 14.20 0.20 -1.39% 14.20 13 14.30 15 24.91
2013-06-07 3029 270625 111 3832761 14.30 14.35 14.00 14.25 0.05 0.35% 14.20 1 14.25 13 25.00
2013-06-10 3029 143000 73 2046100 14.55 14.55 14.25 14.35 0.10 0.7% 14.25 8 14.35 24 25.18
2013-06-11 3029 115000 60 1633900 14.35 14.35 14.15 14.15 0.20 -1.39% 14.15 29 14.30 17 24.82
2013-06-13 3029 201192 95 2825467 14.05 14.15 14.00 14.05 0.10 -0.71% 14.00 21 14.05 13 24.65
2013-06-14 3029 212000 99 2949950 14.05 14.10 13.80 13.90 0.15 -1.07% 13.85 11 13.90 11 24.39
2013-06-17 3029 166000 73 2308450 13.90 14.00 13.85 13.90 0.00 0% 13.85 26 13.90 3 24.39
2013-06-18 3029 201076 107 2792914 13.95 14.00 13.80 13.80 0.10 -0.72% 13.80 25 13.85 1 24.21
2013-06-19 3029 253000 114 3531350 13.90 14.05 13.80 14.00 0.20 1.45% 14.00 12 14.05 4 24.56
2013-06-20 3029 161000 78 2247300 13.90 14.10 13.85 13.90 0.10 -0.71% 13.90 40 14.00 1 24.39
2013-06-21 3029 219000 124 3010900 13.80 13.85 13.60 13.80 0.10 -0.72% 13.80 18 13.85 11 24.21
2013-06-24 3029 151076 68 2084740 13.85 13.90 13.70 13.80 0.00 0% 13.80 26 13.85 9 24.21
2013-06-25 3029 185000 103 2541150 13.80 13.90 13.60 13.85 0.05 0.36% 13.80 2 13.85 2 24.30
2013-06-26 3029 147174 75 2038295 13.90 14.00 13.75 13.85 0.00 0% 13.85 3 13.90 22 24.30
2013-06-27 3029 310121 154 4298474 13.95 13.95 13.80 13.85 0.00 0% 13.85 1 13.90 10 24.30
2013-06-28 3029 389074 177 5418336 13.90 14.00 13.85 13.85 0.00 0% 13.85 33 13.90 1 24.30
2013-07-01 3029 370100 189 4883435 13.15 13.30 13.10 13.30 0.00 -3.97% 13.25 7 13.40 15 23.33
2013-07-02 3029 165102 96 2183226 13.30 13.35 13.15 13.15 0.15 -1.13% 13.10 21 13.20 1 23.07
2013-07-03 3029 129100 69 1694550 13.15 13.20 13.05 13.10 0.05 -0.38% 13.10 12 13.15 1 22.98
2013-07-04 3029 94020 53 1224607 13.10 13.10 12.95 13.00 0.10 -0.76% 12.95 23 13.00 14 22.81
2013-07-05 3029 227289 94 2955077 13.00 13.20 12.90 13.00 0.00 0% 12.95 11 13.00 15 22.81
2013-07-08 3029 231001 112 3030263 13.20 13.25 13.00 13.10 0.10 0.77% 13.05 3 13.10 6 22.98
2013-07-09 3029 157000 67 2048950 13.10 13.15 12.95 13.05 0.05 -0.38% 13.05 2 13.10 8 22.89
2013-07-10 3029 143200 78 1869200 13.10 13.15 13.00 13.00 0.05 -0.38% 12.95 14 13.05 4 22.81
2013-07-11 3029 1948000 640 26684400 13.30 13.90 13.10 13.80 0.80 6.15% 13.80 1 13.85 77 24.21
2013-07-12 3029 1675000 476 23315500 13.80 14.10 13.70 13.85 0.05 0.36% 13.80 30 13.85 50 24.30
2013-07-15 3029 291002 121 3991076 13.70 13.85 13.65 13.65 0.20 -1.44% 13.65 17 13.70 2 23.95
2013-07-16 3029 170145 92 2339672 13.65 13.85 13.65 13.70 0.05 0.37% 13.70 12 13.80 31 24.04
2013-07-17 3029 160000 82 2204650 13.85 13.90 13.65 13.70 0.00 0% 13.70 23 13.75 3 24.04
2013-07-18 3029 137000 66 1860250 13.85 13.85 13.50 13.55 0.15 -1.09% 13.50 26 13.55 3 23.77
2013-07-19 3029 152652 67 2054202 13.55 13.55 13.35 13.40 0.15 -1.11% 13.35 32 13.40 9 23.51
2013-07-22 3029 150000 61 2001550 13.35 13.45 13.20 13.35 0.05 -0.37% 13.35 3 13.40 3 23.42
2013-07-23 3029 178130 90 2404942 13.35 13.65 13.35 13.50 0.15 1.12% 13.50 23 13.60 4 23.68
2013-07-24 3029 277000 116 3739950 13.50 13.70 13.30 13.40 0.10 -0.74% 13.40 16 13.50 3 23.51
2013-07-25 3029 140000 60 1877950 13.40 13.55 13.30 13.35 0.05 -0.37% 13.40 5 13.45 8 23.42
2013-07-26 3029 205000 108 2772450 13.50 13.70 13.35 13.40 0.05 0.37% 13.40 9 13.45 1 23.51
2013-07-29 3029 127000 63 1702150 13.50 13.55 13.30 13.35 0.05 -0.37% 13.35 15 13.40 1 23.42
2013-07-30 3029 72000 39 971150 13.50 13.55 13.40 13.50 0.15 1.12% 13.50 2 13.55 14 23.68
2013-07-31 3029 190001 67 2565213 13.45 13.60 13.45 13.55 0.05 0.37% 13.50 27 13.55 2 23.77
2013-08-01 3029 2889636 1154 41297337 13.60 14.45 13.60 14.45 0.90 6.64% 14.45 274 0.00 0 25.35
2013-08-02 3029 4297423 1697 64965918 14.80 15.40 14.80 15.25 0.80 5.54% 15.20 13 15.25 6 26.75
2013-08-05 3029 2149907 859 32743840 15.60 15.65 15.00 15.25 0.00 0% 15.25 11 15.30 111 26.75
2013-08-06 3029 1220671 501 18094065 15.10 15.10 14.60 14.70 0.55 -3.61% 14.70 4 14.75 52 25.79
2013-08-07 3029 4519273 1659 70081008 14.85 15.70 14.85 15.25 0.55 3.74% 15.25 85 15.30 9 26.75
2013-08-08 3029 5079120 2005 80388876 15.40 16.20 15.10 15.50 0.25 1.64% 15.50 4 15.55 4 27.19
2013-08-09 3029 1431433 867 21964438 15.50 15.70 15.15 15.20 0.30 -1.94% 15.15 19 15.20 3 26.67
2013-08-12 3029 1619066 688 24689755 15.20 15.55 14.85 15.35 0.15 0.99% 15.35 30 15.40 32 26.93
2013-08-13 3029 1484266 685 23005493 15.45 15.75 15.25 15.30 0.05 -0.33% 15.30 32 15.35 14 26.84
2013-08-14 3029 798020 375 12028401 15.35 15.45 14.90 14.95 0.35 -2.29% 14.95 27 15.00 12 26.23
2013-08-15 3029 752010 339 11120045 14.60 15.10 14.60 14.70 0.25 -1.67% 14.70 9 14.75 27 23.71
2013-08-16 3029 908000 364 13397850 14.50 15.00 14.50 14.70 0.00 0% 14.65 20 14.70 12 23.71
2013-08-19 3029 934000 429 14041750 14.70 15.20 14.70 15.15 0.45 3.06% 15.10 3 15.15 17 24.44
2013-08-20 3029 1301300 588 19889114 15.15 15.50 14.90 14.95 0.20 -1.32% 14.95 2 15.00 10 24.11
2013-08-22 3029 3125899 1313 49014138 14.85 15.95 14.85 15.95 1.00 6.69% 15.95 428 0.00 0 25.73
2013-08-23 3029 2841088 1182 45622444 16.30 16.50 15.70 15.70 0.25 -1.57% 15.70 14 15.80 3 25.32
2013-08-26 3029 1253000 604 19841950 16.00 16.15 15.50 15.55 0.15 -0.96% 15.55 21 15.60 13 25.08
2013-08-27 3029 1425003 588 21835644 15.80 15.80 14.90 15.00 0.55 -3.54% 15.00 38 15.10 12 24.19
2013-08-28 3029 1287001 562 18660415 14.70 14.85 14.20 14.35 0.65 -4.33% 14.35 12 14.40 1 23.15
2013-08-29 3029 455090 247 6593946 14.40 14.60 14.40 14.50 0.15 1.05% 14.50 6 14.55 16 23.39
2013-08-30 3029 491090 221 7118905 14.50 14.65 14.40 14.50 0.00 0% 14.50 16 14.55 15 23.39
2013-09-02 3029 1145100 478 16926864 14.50 15.05 14.45 14.75 0.25 1.72% 14.75 7 14.80 28 23.79
2013-09-03 3029 1013220 446 15180293 14.75 15.25 14.65 14.85 0.10 0.68% 14.85 31 14.90 5 23.95
2013-09-04 3029 406960 214 5985866 14.85 14.95 14.55 14.60 0.25 -1.68% 14.60 40 14.65 15 23.55
2013-09-05 3029 503000 220 7381300 14.75 14.80 14.60 14.60 0.00 0% 14.60 14 14.65 1 23.55
2013-09-06 3029 1146021 484 17158460 14.60 15.20 14.60 14.85 0.25 1.71% 14.85 39 14.90 1 23.95
2013-09-09 3029 363000 188 5350200 14.95 15.10 14.60 14.65 0.20 -1.35% 14.60 49 14.65 2 23.63
2013-09-10 3029 351766 179 5112517 14.80 14.80 14.40 14.45 0.20 -1.37% 14.45 1 14.50 22 23.31
2013-09-11 3029 244000 141 3542900 14.65 14.65 14.45 14.60 0.15 1.04% 14.55 30 14.65 13 23.55
2013-09-12 3029 165000 94 2407100 14.55 14.65 14.50 14.55 0.05 -0.34% 14.55 14 14.60 1 23.47
2013-09-13 3029 197119 106 2855156 14.60 14.60 14.40 14.40 0.15 -1.03% 14.40 33 14.50 1 23.23
2013-09-14 3029 174121 92 2526342 14.45 14.65 14.45 14.50 0.10 0.69% 14.50 77 14.55 7 23.39
2013-09-16 3029 461311 193 6725493 14.60 14.75 14.50 14.50 0.00 0% 14.50 3 14.55 10 23.39
2013-09-17 3029 240000 122 3459600 14.50 14.60 14.30 14.35 0.15 -1.03% 14.35 2 14.40 4 23.15
2013-09-18 3029 288000 134 4155050 14.40 14.60 14.35 14.35 0.00 0% 14.35 28 14.45 5 23.15
2013-09-23 3029 390456 162 5666792 14.35 14.65 14.35 14.45 0.10 0.7% 14.45 32 14.55 29 23.31
2013-09-24 3029 226456 117 3279420 14.60 14.65 14.40 14.40 0.05 -0.35% 14.40 37 14.50 17 23.23
2013-09-25 3029 640840 277 9449106 14.40 14.90 14.40 14.75 0.35 2.43% 14.70 9 14.75 27 23.79
2013-09-26 3029 356188 184 5205810 14.70 14.80 14.45 14.50 0.25 -1.69% 14.50 1 14.55 2 23.39
2013-09-27 3029 675000 262 9839550 14.55 14.75 14.40 14.55 0.05 0.34% 14.55 8 14.60 6 23.47
2013-09-30 3029 415048 231 6126200 14.60 14.90 14.55 14.70 0.15 1.03% 14.65 26 14.70 2 23.71
2013-10-01 3029 302145 144 4430052 14.70 14.80 14.55 14.60 0.10 -0.68% 14.60 1 14.70 27 23.55
2013-10-02 3029 297000 152 4354300 14.70 14.85 14.60 14.60 0.00 0% 14.60 1 14.65 2 23.55
2013-10-03 3029 1179000 443 17604400 14.65 15.10 14.65 14.70 0.10 0.68% 14.70 43 14.80 16 23.71
2013-10-04 3029 452288 206 6662525 14.80 14.90 14.65 14.65 0.05 -0.34% 14.65 13 14.75 10 23.63
2013-10-07 3029 893000 428 13436950 15.00 15.30 14.85 14.90 0.25 1.71% 14.85 43 14.90 8 24.03
2013-10-08 3029 2596049 976 40514278 14.95 15.90 14.90 15.90 1.00 6.71% 15.90 7322 0.00 0 25.65
2013-10-09 3029 8503088 2895 138911343 16.20 16.70 16.10 16.30 0.40 2.52% 16.30 7 16.35 84 26.29
2013-10-11 3029 2630095 991 42911898 16.60 16.75 16.00 16.20 0.10 -0.61% 16.20 35 16.25 5 26.13
2013-10-14 3029 1343197 552 21396753 16.20 16.40 15.50 15.50 0.70 -4.32% 15.50 13 15.55 1 25.00
2013-10-15 3029 715250 346 11238362 15.60 15.95 15.60 15.75 0.25 1.61% 15.75 11 15.80 28 25.40
2013-10-16 3029 2390177 979 39341679 15.80 16.85 15.70 16.85 1.10 6.98% 16.85 749 0.00 0 27.18
2013-10-17 3029 4764521 1976 82803934 17.40 17.70 16.85 16.85 0.00 0% 16.85 27 16.90 4 27.18
2013-10-18 3029 3480532 1553 60145873 16.85 17.95 16.60 17.25 0.40 2.37% 17.25 12 17.30 5 27.82
2013-10-21 3029 1779565 749 30789476 17.30 17.55 17.00 17.00 0.25 -1.45% 17.00 47 17.20 1 27.42
2013-10-22 3029 3127564 1295 55334681 17.00 18.10 17.00 17.70 0.70 4.12% 17.70 1 17.75 28 28.55
2013-10-23 3029 1661843 771 29137848 18.00 18.00 17.20 17.30 0.40 -2.26% 17.25 27 17.30 32 27.90
2013-10-24 3029 872085 381 15095811 17.30 17.45 17.15 17.30 0.00 0% 17.30 8 17.35 9 27.90
2013-10-25 3029 1048248 508 18222866 17.30 17.75 17.05 17.15 0.15 -0.87% 17.15 28 17.30 24 27.66
2013-10-28 3029 711000 347 12260050 17.20 17.50 17.00 17.00 0.15 -0.87% 17.00 31 17.10 1 27.42
2013-10-29 3029 1121408 502 18802122 17.10 17.15 16.50 16.65 0.35 -2.06% 16.60 11 16.65 10 26.85
2013-10-30 3029 1478226 701 24989646 16.70 17.40 16.50 16.90 0.25 1.5% 16.90 8 17.00 28 27.26
2013-10-31 3029 807226 362 13764519 17.20 17.25 16.85 16.90 0.00 0% 16.90 10 16.95 8 27.26
2013-11-01 3029 482130 225 8090408 17.05 17.10 16.60 16.65 0.25 -1.48% 16.65 5 16.75 11 26.85
2013-11-04 3029 836086 349 13694834 16.50 16.70 16.15 16.25 0.40 -2.4% 16.25 1 16.30 21 26.21
2013-11-05 3029 773694 377 12440842 16.20 16.50 15.85 15.90 0.35 -2.15% 15.80 64 16.00 19 25.65
2013-11-06 3029 1455000 570 23457550 16.00 16.60 15.70 16.05 0.15 0.94% 16.05 10 16.10 10 25.89
2013-11-07 3029 1154156 551 19132120 16.10 16.80 16.10 16.70 0.65 4.05% 16.70 28 16.75 6 26.94
2013-11-08 3029 6778016 1921 120607035 17.15 17.85 17.15 17.85 1.15 6.89% 17.80 14 17.85 11 28.79
2013-11-11 3029 8783837 2817 161438871 18.50 18.70 17.95 18.25 0.40 2.24% 18.25 14 18.30 7 29.44
2013-11-12 3029 4713126 1812 82800797 18.45 18.45 17.00 17.00 1.25 -6.85% 17.00 4 17.05 10 27.42
2013-11-13 3029 1708580 766 27786315 16.60 16.60 16.00 16.15 0.85 -5% 16.15 16 16.20 8 26.05
2013-11-14 3029 1063200 534 17261950 16.05 16.50 16.05 16.15 0.00 0% 16.15 66 16.20 5 26.05
2013-11-15 3029 986001 473 16170816 16.35 16.60 16.20 16.20 0.05 0.31% 16.20 16 16.35 3 26.13
2013-11-18 3029 844000 412 13476150 16.25 16.35 15.75 15.85 0.35 -2.16% 15.85 3 15.90 3 28.82
2013-11-19 3029 451000 246 7194800 16.00 16.10 15.85 16.00 0.15 0.95% 16.00 11 16.05 12 29.09
2013-11-20 3029 678001 336 10795166 16.00 16.15 15.80 15.80 0.20 -1.25% 15.80 17 15.85 15 28.73
2013-11-21 3029 492000 256 7791300 15.75 16.00 15.70 15.80 0.00 0% 15.80 16 15.90 12 28.73
2013-11-22 3029 511277 278 8193988 15.80 16.25 15.80 15.90 0.10 0.63% 15.90 9 16.00 28 28.91
2013-11-25 3029 358001 186 5698065 16.10 16.20 15.80 15.80 0.10 -0.63% 15.80 25 15.90 7 28.73
2013-11-26 3029 438000 224 6947500 15.80 16.00 15.80 15.80 0.00 0% 15.80 49 15.90 4 28.73
2013-11-27 3029 458158 220 7322154 16.00 16.10 15.90 15.90 0.10 0.63% 15.90 21 16.00 12 28.91
2013-11-28 3029 1536300 778 25290600 16.10 16.70 16.00 16.50 0.60 3.77% 16.50 3 16.55 11 30.00
2013-11-29 3029 3580059 1427 62317310 17.10 17.65 16.80 17.15 0.65 3.94% 17.15 8 17.25 6 31.18
2013-12-02 3029 1258005 552 21179933 17.00 17.10 16.65 16.70 0.45 -2.62% 16.70 15 16.80 17 30.36
2013-12-03 3029 649000 332 10930450 16.70 17.10 16.70 16.70 0.00 0% 16.70 26 16.75 5 30.36
2013-12-04 3029 660196 350 11128053 16.90 17.05 16.65 16.65 0.05 -0.3% 16.65 23 16.70 3 30.27
2013-12-05 3029 1315110 611 22382931 16.80 17.20 16.80 17.10 0.45 2.7% 17.05 26 17.10 27 31.09
2013-12-06 3029 2199738 1033 38801930 18.00 18.00 17.30 17.30 0.20 1.17% 17.30 12 17.40 7 31.45
2013-12-09 3029 4026518 1169 73637082 17.60 18.50 17.40 18.50 1.20 6.94% 18.50 7539 0.00 0 33.64
2013-12-10 3029 8793022 2794 164568734 18.75 19.20 18.05 18.05 0.45 -2.43% 18.05 33 18.10 5 32.82
2013-12-11 3029 2876105 1157 52424649 18.05 18.50 17.90 18.10 0.05 0.28% 18.05 3 18.10 4 32.91
2013-12-12 3029 1185622 560 21270471 17.80 18.25 17.70 17.90 0.20 -1.1% 17.90 6 17.95 1 32.55
2013-12-13 3029 6391520 2218 121161756 17.90 19.15 17.90 19.15 1.25 6.98% 19.15 1058 0.00 0 34.82
2013-12-16 3029 3724215 1621 70968349 19.45 19.60 18.70 18.70 0.45 -2.35% 18.70 8 18.80 4 34.00
2013-12-17 3029 2462722 1253 46666065 18.70 19.30 18.60 18.70 0.00 0% 18.70 1 18.80 15 34.00
2013-12-18 3029 1614100 794 30443885 18.85 19.10 18.60 18.70 0.00 0% 18.70 83 18.80 1 34.00
2013-12-19 3029 3103127 1417 59746350 19.05 19.70 18.90 18.90 0.20 1.07% 18.90 108 19.00 10 34.36
2013-12-20 3029 1594069 721 30027085 19.00 19.10 18.65 18.75 0.15 -0.79% 18.70 6 18.75 11 34.09
2013-12-23 3029 1454430 711 27103960 18.95 19.00 18.45 18.45 0.30 -1.6% 18.45 11 18.55 16 33.55
2013-12-24 3029 2759002 1160 52116436 18.50 19.40 18.50 18.60 0.15 0.81% 18.60 31 18.70 1 33.82
2013-12-25 3029 875008 416 16352099 18.70 18.85 18.55 18.70 0.10 0.54% 18.70 12 18.75 6 34.00
2013-12-26 3029 1418002 675 26844187 18.80 19.15 18.70 18.70 0.00 0% 18.70 117 18.80 2 34.00
2013-12-27 3029 1042000 501 19463250 18.90 18.95 18.55 18.55 0.15 -0.8% 18.55 41 18.60 6 33.73
2013-12-30 3029 779432 363 14550885 18.70 18.80 18.55 18.65 0.10 0.54% 18.65 27 18.70 3 33.91
2013-12-31 3029 1961000 850 36930350 18.75 19.10 18.50 18.70 0.05 0.27% 18.70 62 18.75 9 34.00
2013-12-31 3029 1961000 850 36930350 18.75 19.10 18.50 18.70 0.05 0% 18.70 62 18.75 9 34.00