聯詠(3034)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　120.00
0
0%		121.00
1
0.83%		119.50
-1.5
-1.24%		 　116.50
-3
-2.51%		116.50
0
0%		116.50
0
0%		119.00
2.5
2.15%		118.00
-1
-0.84%		 　116.00
-2
-1.69%		109.00
-7
-6.03%		111.00
2
1.83%		108.50
-2.5
-2.25%		112.00
3.5
3.23%		 　114.50
2.5
2.23%		116.00
1.5
1.31%		112.50
-3.5
-3.02%		113.00
0.5
0.44%		113.00
0
0%		 　116.50
3.5
3.1%		118.00
1.5
1.29%		119.00
1
0.85%		117.50
-1.5
-1.26%		115.65
2 月116.00
-1.5
-1.28%		 　116.00
0
0%		118.50
2.5
2.16%		117.50
-1
-0.84%		 　　　　　　　　　　120.00
2.5
2.13%		123.00
3
2.5%		127.50
4.5
3.66%		127.00
-0.5
-0.39%		126.00
-1
-0.79%		124.50
-1.5
-1.19%		 122.00
-2.5
-2.01%		120.00
-2
-1.64%		124.00
4
3.33%		 121.9
3 月124.50
0.5
0.4%		 　125.50
1
0.8%		131.00
5.5
4.38%		135.00
4
3.05%		131.00
-4
-2.96%		128.00
-3
-2.29%		 　127.00
-1
-0.78%		128.50
1.5
1.18%		130.50
2
1.56%		131.00
0.5
0.38%		132.50
1.5
1.15%		 　127.50
-5
-3.77%		128.00
0.5
0.39%		125.50
-2.5
-1.95%		129.50
4
3.19%		129.50
0
0%		 　130.50
1
0.77%		129.00
-1.5
-1.15%		129.50
0.5
0.39%		130.50
1
0.77%		129.50
-1
-0.77%		 129.11
4 月131.00
1.5
1.16%		134.50
3.5
2.67%		138.00
3.5
2.6%		 　　　132.50
-5.5
-3.99%		129.50
-3
-2.26%		127.50
-2
-1.54%		134.00
6.5
5.1%		135.00
1
0.75%		 　134.00
-1
-0.74%		136.50
2.5
1.87%		135.50
-1
-0.73%		136.00
0.5
0.37%		140.00
4
2.94%		 　141.50
1.5
1.07%		140.00
-1.5
-1.06%		144.50
4.5
3.21%		144.00
-0.5
-0.35%		142.00
-2
-1.39%		 　141.00
-1
-0.7%		144.00
3
2.13%		 137.6
5 月　150.00
6
4.17%		153.00
3
2%		 　154.00
1
0.65%		156.50
2.5
1.62%		155.00
-1.5
-0.96%		146.00
-9
-5.81%		141.50
-4.5
-3.08%		 　144.00
2.5
1.77%		142.50
-1.5
-1.04%		142.00
-0.5
-0.35%		147.50
5.5
3.87%		149.50
2
1.36%		 　147.00
-2.5
-1.67%		148.00
1
0.68%		147.50
-0.5
-0.34%		144.00
-3.5
-2.37%		141.50
-2.5
-1.74%		 　144.00
2.5
1.77%		147.50
3.5
2.43%		148.00
0.5
0.34%		148.00
0
0%		152.50
4.5
3.04%		147.63
6 月 　152.00
-0.5
-0.33%		149.00
-3
-1.97%		147.00
-2
-1.34%		142.00
-5
-3.4%		143.50
1.5
1.06%		 　145.00
1.5
1.05%		141.50
-3.5
-2.41%		 139.00
-2.5
-1.77%		135.00
-4
-2.88%		 　138.00
3
2.22%		137.50
-0.5
-0.36%		140.00
2.5
1.82%		137.00
-3
-2.14%		129.00
-8
-5.84%		 　130.00
1
0.78%		129.00
-1
-0.77%		130.50
1.5
1.16%		139.50
9
6.9%		145.50
6
4.3%		 140.33
7 月145.00
-0.5
-0.34%		144.00
-1
-0.69%		142.00
-2
-1.39%		138.00
-4
-2.82%		144.50
6.5
4.71%		 　140.50
-4
-2.77%		133.00
-7.5
-5.34%		130.50
-2.5
-1.88%		133.50
3
2.3%		132.00
-1.5
-1.12%		 　132.00
0
0%		131.00
-1
-0.76%		123.50
-7.5
-5.73%		122.00
-1.5
-1.21%		122.50
0.5
0.41%		 　123.00
0.5
0.41%		127.50
4.5
3.66%		127.00
-0.5
-0.39%		130.00
3
2.36%		130.50
0.5
0.38%		 　131.00
0.5
0.38%		131.00
0
0%		132.50
1.5
1.15%		132.33
8 月131.00
-1.5
-1.13%		131.50
0.5
0.38%		 　127.00
-4.5
-3.42%		124.50
-2.5
-1.97%		116.00
-8.5
-6.83%		116.50
0.5
0.43%		116.50
0
0%		 　114.50
-2
-1.72%		122.50
8
6.99%		122.50
0
0%		113.00
-9.5
-7.76%		115.00
2
1.77%		 　110.50
-4.5
-3.91%		111.00
0.5
0.45%		 107.00
-4
-3.6%		114.00
7
6.54%		 　114.50
0.5
0.44%		116.50
2
1.75%		118.00
1.5
1.29%		121.50
3.5
2.97%		124.50
3
2.47%		 117.91
9 月　122.00
-2.5
-2.01%		124.50
2.5
2.05%		122.00
-2.5
-2.01%		129.50
7.5
6.15%		128.00
-1.5
-1.16%		 　130.00
2
1.56%		131.00
1
0.77%		130.00
-1
-0.76%		124.00
-6
-4.62%		125.50
1.5
1.21%		124.50
-1
-0.8%		 125.50
1
0.8%		124.00
-1.5
-1.2%		123.50
-0.5
-0.4%		 　　　125.00
1.5
1.21%		128.00
3
2.4%		126.00
-2
-1.56%		122.00
-4
-3.17%		122.50
0.5
0.41%		 　122.50
0
0%		 125.54
10 月125.50
3
2.45%		122.50
-3
-2.39%		124.50
2
1.63%		121.00
-3.5
-2.81%		 　117.50
-3.5
-2.89%		115.00
-2.5
-2.13%		115.00
0
0%		 116.50
1.5
1.3%		 　116.50
0
0%		116.50
0
0%		110.00
-6.5
-5.58%		109.50
-0.5
-0.45%		112.00
2.5
2.28%		 　111.50
-0.5
-0.45%		111.00
-0.5
-0.45%		114.00
3
2.7%		114.00
0
0%		112.50
-1.5
-1.32%		 　112.00
-0.5
-0.44%		112.00
0
0%		118.00
6
5.36%		116.50
-1.5
-1.27%		115.46
11 月119.00
2.5
2.15%		 　118.00
-1
-0.84%		115.00
-3
-2.54%		111.50
-3.5
-3.04%		111.00
-0.5
-0.45%		112.50
1.5
1.35%		 　110.50
-2
-1.78%		112.50
2
1.81%		110.50
-2
-1.78%		111.50
1
0.9%		112.00
0.5
0.45%		 　109.50
-2.5
-2.23%		109.50
0
0%		108.50
-1
-0.91%		108.00
-0.5
-0.46%		110.50
2.5
2.31%		 　108.50
-2
-1.81%		110.50
2
1.84%		117.00
6.5
5.88%		116.50
-0.5
-0.43%		119.50
3
2.58%		 112.83
12 月　119.00
-0.5
-0.42%		120.50
1.5
1.26%		122.50
2
1.66%		120.50
-2
-1.63%		122.00
1.5
1.24%		 　124.50
2.5
2.05%		122.00
-2.5
-2.01%		119.50
-2.5
-2.05%		114.00
-5.5
-4.6%		118.00
4
3.51%		 　119.50
1.5
1.27%		118.00
-1.5
-1.26%		121.00
3
2.54%		121.50
0.5
0.41%		120.00
-1.5
-1.23%		 　120.00
0
0%		118.50
-1.5
-1.25%		119.50
1
0.84%		119.50
0
0%		120.00
0.5
0.42%		 　120.00
0
0%		122.00
2
1.67%		120.23

說明:最高漲幅:6.99%最低跌幅:-7.76% 最高價:156.50最低價:107.00平均價:126.4,灰色底表示週末,漲143天(330.5)元,跌140天(-342)元,平盤27天
7%=3,6%=2,5%=3,4%=8,3%=16,2%=41,1%=44,0%=53,-0%=1,-1%=1,-2%=3,-3%=5,-4%=8,-5%=18,-6%=25,-7%=39,-8%=40,

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 3034 3269476 1630 391179620 118.50 121.00 117.00 120.00 2.50 0% 120.00 147 120.50 338 18.43
2013-01-03 3034 4427283 1733 538619743 122.00 123.00 121.00 121.00 1.00 0.83% 120.50 82 121.50 87 18.59
2013-01-04 3034 2438349 1455 291543701 121.50 121.50 118.50 119.50 1.50 -1.24% 119.00 5 119.50 77 18.36
2013-01-07 3034 2148218 1138 252160288 118.50 119.00 116.50 116.50 3.00 -2.51% 116.50 148 117.00 5 17.90
2013-01-08 3034 2297423 1459 266019776 116.50 116.50 114.50 116.50 0.00 0% 116.00 22 116.50 244 17.90
2013-01-09 3034 1568979 1023 182562064 116.00 117.50 115.50 116.50 0.00 0% 116.00 8 116.50 93 17.90
2013-01-10 3034 2615397 1477 309564023 117.00 119.00 117.00 119.00 2.50 2.15% 118.50 1 119.00 168 18.28
2013-01-11 3034 1200454 802 141628118 118.50 119.50 117.00 118.00 1.00 -0.84% 117.50 42 118.00 44 18.13
2013-01-14 3034 1987690 1209 228915540 117.00 117.00 114.00 116.00 2.00 -1.69% 115.50 19 116.00 104 17.82
2013-01-15 3034 7518966 3558 829103760 114.50 115.50 108.00 109.00 7.00 -6.03% 109.00 80 109.50 19 16.74
2013-01-16 3034 8344134 3742 904971801 108.00 111.50 104.50 111.00 2.00 1.83% 110.50 6 111.00 23 17.05
2013-01-17 3034 3133067 1689 343331178 110.50 111.50 108.00 108.50 2.50 -2.25% 108.50 123 109.00 4 16.67
2013-01-18 3034 5246187 2197 589211944 110.50 114.00 110.00 112.00 3.50 3.23% 111.50 22 112.00 174 17.20
2013-01-21 3034 2118754 1352 241958456 113.00 115.00 112.50 114.50 2.50 2.23% 114.50 114 115.00 30 17.59
2013-01-22 3034 1507670 1076 173448220 114.00 116.00 113.50 116.00 1.50 1.31% 115.50 31 116.00 173 17.82
2013-01-23 3034 2198212 1568 252137244 114.50 116.00 112.50 112.50 3.50 -3.02% 112.50 24 113.00 2 17.28
2013-01-24 3034 1520298 887 172328021 112.50 114.00 111.50 113.00 0.50 0.44% 113.00 12 113.50 96 17.36
2013-01-25 3034 1231599 882 139309088 114.00 114.00 112.00 113.00 0.00 0% 113.00 668 113.50 15 17.36
2013-01-28 3034 1563735 1186 179952260 113.00 116.50 113.00 116.50 3.50 3.1% 116.00 9 116.50 22 17.90
2013-01-29 3034 2293986 1538 270006348 117.00 119.00 116.50 118.00 1.50 1.29% 117.50 2 118.00 149 18.13
2013-01-30 3034 1631278 1070 194001304 119.00 120.00 118.50 119.00 1.00 0.85% 118.50 54 119.00 284 18.28
2013-01-31 3034 1671574 1085 197161158 119.50 119.50 117.00 117.50 1.50 -1.26% 117.50 33 118.00 259 18.05
2013-02-01 3034 3177694 1902 369353653 119.00 119.50 115.50 116.00 1.50 -1.28% 115.50 246 116.00 6 17.82
2013-02-04 3034 2293633 1295 265302795 117.00 117.00 114.50 116.00 0.00 0% 115.50 19 116.00 143 17.82
2013-02-05 3034 2930715 1841 341688519 115.50 118.50 114.50 118.50 2.50 2.16% 117.50 20 118.50 140 18.20
2013-02-06 3034 3744643 2030 442473544 119.00 119.00 116.50 117.50 1.00 -0.84% 117.50 185 118.00 27 18.05
2013-02-18 3034 2579748 1496 308137376 120.00 120.00 118.50 120.00 2.50 2.13% 119.50 2 120.00 152 18.43
2013-02-19 3034 4248452 2413 519573644 120.50 126.00 119.50 123.00 3.00 2.5% 123.00 188 123.50 16 18.89
2013-02-20 3034 5262434 2932 661086827 125.00 127.50 123.00 127.50 4.50 3.66% 127.00 2 127.50 85 19.59
2013-02-21 3034 4796395 2189 605156165 128.00 128.00 124.50 127.00 0.50 -0.39% 127.00 37 127.50 114 19.51
2013-02-22 3034 3295107 1631 415009232 127.50 127.50 125.00 126.00 1.00 -0.79% 125.50 47 126.00 400 19.35
2013-02-23 3034 989074 729 122765702 126.00 126.50 123.50 124.50 1.50 -1.19% 124.00 27 124.50 9 19.12
2013-02-25 3034 4401178 1789 540395716 124.50 124.50 122.00 122.00 2.50 -2.01% 122.00 289 122.50 2 18.74
2013-02-26 3034 3034374 1548 367057880 120.00 123.50 120.00 120.00 2.00 -1.64% 120.00 351 120.50 5 18.43
2013-02-27 3034 7713349 3502 965069776 123.00 128.00 122.50 124.00 4.00 3.33% 123.50 248 124.00 68 19.05
2013-03-01 3034 4802999 2551 599122364 124.00 126.50 123.50 124.50 0.50 0.4% 124.50 1 125.00 69 19.12
2013-03-04 3034 3117629 1905 388829429 123.50 125.50 123.50 125.50 1.00 0.8% 125.00 1 125.50 65 19.28
2013-03-05 3034 5868348 3688 767426588 125.50 133.50 125.50 131.00 5.50 4.38% 131.00 16 131.50 67 20.12
2013-03-06 3034 7512231 3641 1013597454 132.00 136.50 131.50 135.00 4.00 3.05% 135.00 151 135.50 17 20.74
2013-03-07 3034 6884368 3190 906004708 131.00 133.50 131.00 131.00 4.00 -2.96% 131.00 13 131.50 183 20.12
2013-03-08 3034 6984967 2946 905061776 130.00 130.50 128.00 128.00 3.00 -2.29% 128.00 34 128.50 82 19.66
2013-03-11 3034 7611615 2404 974776605 127.00 129.50 127.00 127.00 1.00 -0.78% 127.00 132 127.50 3 19.51
2013-03-12 3034 10159329 3529 1313819762 127.00 131.00 126.50 128.50 1.50 1.18% 128.50 254 129.00 70 19.74
2013-03-13 3034 3714693 1778 484234427 129.50 131.00 129.50 130.50 2.00 1.56% 130.00 1759 130.50 12 20.05
2013-03-14 3034 2872156 1418 371538780 130.00 131.00 126.00 131.00 0.50 0.38% 130.50 12 131.00 133 20.12
2013-03-15 3034 4268913 1781 563169460 132.00 133.50 130.50 132.50 1.50 1.15% 132.00 4 132.50 224 20.35
2013-03-18 3034 2360313 1566 303734900 131.50 131.50 127.50 127.50 5.00 -3.77% 127.50 75 128.00 27 19.59
2013-03-19 3034 2891507 1523 371536436 129.00 129.50 128.00 128.00 0.50 0.39% 128.00 65 128.50 11 19.66
2013-03-20 3034 2806135 1693 355139316 127.50 128.50 124.00 125.50 2.50 -1.95% 125.50 106 126.00 43 19.28
2013-03-21 3034 2613688 1845 336653752 127.00 130.00 127.00 129.50 4.00 3.19% 129.00 3 129.50 93 19.89
2013-03-22 3034 3630597 1996 465268501 127.50 130.00 125.00 129.50 0.00 0% 129.00 5 129.50 8 19.89
2013-03-25 3034 1234185 994 160465050 129.50 131.00 128.50 130.50 1.00 0.77% 130.50 4 131.00 273 20.05
2013-03-26 3034 1531693 1125 199241897 131.00 131.00 129.00 129.00 1.50 -1.15% 129.00 45 129.50 2 19.82
2013-03-27 3034 1180686 856 154169830 130.50 132.00 129.50 129.50 0.50 0.39% 129.50 207 130.00 3 19.89
2013-03-28 3034 1547231 982 201272139 129.00 131.00 129.00 130.50 1.00 0.77% 130.00 22 130.50 136 20.05
2013-03-29 3034 1292121 838 167700663 130.50 131.00 128.50 129.50 1.00 -0.77% 129.50 12 130.00 8 17.62
2013-04-01 3034 1570919 1008 205521889 130.00 131.50 129.50 131.00 1.50 1.16% 130.50 157 131.00 20 17.82
2013-04-02 3034 2291600 1479 304545900 131.00 134.50 130.50 134.50 3.50 2.67% 134.00 35 134.50 92 18.30
2013-04-03 3034 5602462 3046 768200294 134.50 139.00 134.00 138.00 3.50 2.6% 137.50 75 138.00 472 18.78
2013-04-08 3034 2876201 1986 380757122 134.00 136.00 130.00 132.50 5.50 -3.99% 132.50 3 133.00 620 18.03
2013-04-09 3034 1921303 1427 250688890 133.00 133.50 128.50 129.50 3.00 -2.26% 129.50 51 130.00 18 17.62
2013-04-10 3034 5046682 2668 644590949 132.00 132.00 126.00 127.50 2.00 -1.54% 127.50 43 128.00 155 17.35
2013-04-11 3034 5610493 2990 750692562 130.00 135.50 129.50 134.00 6.50 5.1% 133.50 191 134.00 103 18.23
2013-04-12 3034 2628616 1562 353581160 132.50 135.50 132.00 135.00 1.00 0.75% 134.50 3 135.00 185 18.37
2013-04-15 3034 2322315 1238 311516210 135.00 135.00 133.00 134.00 1.00 -0.74% 133.50 8 134.00 102 18.23
2013-04-16 3034 5029300 2247 673473938 130.50 136.50 130.50 136.50 2.50 1.87% 136.00 6 136.50 41 18.57
2013-04-17 3034 3308960 1889 450454575 137.00 137.50 135.00 135.50 1.00 -0.73% 135.50 40 136.00 10 18.44
2013-04-18 3034 2709367 1410 368373912 135.00 137.00 133.50 136.00 0.50 0.37% 136.00 282 136.50 83 18.50
2013-04-19 3034 4743644 2651 659087160 136.50 141.50 136.00 140.00 4.00 2.94% 140.00 83 140.50 162 19.05
2013-04-22 3034 2930317 1911 414551697 141.00 142.50 140.00 141.50 1.50 1.07% 141.00 5 141.50 98 19.25
2013-04-23 3034 1771778 1302 247167920 140.00 141.50 138.50 140.00 1.50 -1.06% 139.50 2 140.00 53 19.05
2013-04-24 3034 3931948 2364 564352456 140.00 146.50 140.00 144.50 4.50 3.21% 144.00 3 144.50 133 19.66
2013-04-25 3034 2388057 1436 341765169 144.50 144.50 142.00 144.00 0.50 -0.35% 143.50 53 144.00 69 19.59
2013-04-26 3034 2969054 1734 425979614 144.00 145.50 141.00 142.00 2.00 -1.39% 141.50 50 142.00 209 19.32
2013-04-29 3034 1267542 904 179334380 144.00 144.00 140.00 141.00 1.00 -0.7% 140.50 48 141.00 57 19.18
2013-04-30 3034 4355882 2713 635860542 144.00 149.00 143.50 144.00 3.00 2.13% 144.00 161 144.50 49 19.59
2013-05-02 3034 4802395 3223 712463355 145.00 151.00 145.00 150.00 6.00 4.17% 149.50 7 150.00 219 20.41
2013-05-03 3034 3814031 2458 578855698 150.00 153.00 149.50 153.00 3.00 2% 152.50 15 153.00 103 20.82
2013-05-06 3034 2358936 1270 361779698 153.50 155.00 152.00 154.00 1.00 0.65% 153.50 1 154.00 30 21.04
2013-05-07 3034 3711959 2077 579650604 155.00 158.00 153.00 156.50 2.50 1.62% 156.00 8 156.50 195 21.38
2013-05-08 3034 2852810 2008 439746522 155.00 155.00 152.50 155.00 1.50 -0.96% 154.50 19 155.00 364 21.17
2013-05-09 3034 7215968 4335 1071922828 150.00 151.00 145.00 146.00 9.00 -5.81% 146.00 159 147.00 16 18.77
2013-05-10 3034 10961840 5602 1598571280 146.00 151.00 141.00 141.50 4.50 -3.08% 141.50 89 142.00 3 18.19
2013-05-13 3034 3617736 2289 520299984 141.50 145.50 141.50 144.00 2.50 1.77% 144.00 82 144.50 1 18.51
2013-05-14 3034 3798233 2005 541302688 145.00 145.50 141.00 142.50 1.50 -1.04% 142.00 18 142.50 26 18.32
2013-05-15 3034 5311355 2750 754244078 142.50 144.00 141.00 142.00 0.50 -0.35% 141.50 55 142.00 26 18.25
2013-05-16 3034 6343488 3820 932481965 143.00 150.50 143.00 147.50 5.50 3.87% 147.50 30 148.00 10 18.96
2013-05-17 3034 3874929 2532 580700872 147.50 151.50 147.50 149.50 2.00 1.36% 149.50 52 150.00 46 19.22
2013-05-20 3034 2711082 1784 405791554 151.50 152.50 146.50 147.00 2.50 -1.67% 147.00 109 147.50 2 18.89
2013-05-21 3034 3550324 1707 524857952 146.00 149.00 146.00 148.00 1.00 0.68% 148.00 165 148.50 12 19.02
2013-05-22 3034 3981646 2128 586514780 149.00 149.50 145.00 147.50 0.50 -0.34% 147.50 112 148.00 6 18.96
2013-05-23 3034 4516872 2412 653525568 145.00 147.00 143.50 144.00 3.50 -2.37% 144.00 30 144.50 12 18.51
2013-05-24 3034 5670445 2705 811899783 144.50 145.50 141.50 141.50 2.50 -1.74% 141.00 210 141.50 10 18.19
2013-05-27 3034 3431473 1820 491979612 141.50 145.50 141.00 144.00 2.50 1.77% 144.00 241 144.50 42 18.51
2013-05-28 3034 3961495 2369 584103003 143.00 149.00 143.00 147.50 3.50 2.43% 147.50 90 148.00 5 18.96
2013-05-29 3034 2950170 1861 436629660 149.00 149.00 147.50 148.00 0.50 0.34% 148.00 31 148.50 96 19.02
2013-05-30 3034 1896610 1150 278783876 146.50 148.00 146.00 148.00 0.00 0% 147.50 6 148.00 148 19.02
2013-05-31 3034 4873161 2807 736203536 149.50 152.50 148.00 152.50 4.50 3.04% 152.50 9 153.00 227 19.60
2013-06-03 3034 2603837 1602 394011224 150.00 152.50 148.50 152.00 0.50 -0.33% 152.00 347 152.50 70 19.54
2013-06-04 3034 3901146 2391 580880254 153.00 153.00 146.50 149.00 3.00 -1.97% 148.00 2 149.00 55 19.15
2013-06-05 3034 2230196 1312 329911906 147.50 149.00 147.00 147.00 2.00 -1.34% 147.00 75 148.00 4 18.89
2013-06-06 3034 3581477 2328 511561688 146.00 146.50 141.00 142.00 5.00 -3.4% 142.00 63 142.50 19 18.25
2013-06-07 3034 4444209 2990 642933486 145.00 146.00 143.00 143.50 1.50 1.06% 143.50 13 144.00 4 18.44
2013-06-10 3034 2180961 1493 316545345 144.50 146.50 144.00 145.00 1.50 1.05% 144.50 60 145.00 6 18.64
2013-06-11 3034 2601848 1918 369715416 143.00 144.00 141.00 141.50 3.50 -2.41% 141.50 106 142.00 1 18.19
2013-06-13 3034 4485520 3092 625711780 140.00 143.00 135.50 139.00 2.50 -1.77% 139.00 13 139.50 20 17.87
2013-06-14 3034 2764391 1768 379283474 140.00 140.50 135.00 135.00 4.00 -2.88% 135.00 149 135.50 2 17.35
2013-06-17 3034 2893949 1870 397514962 137.00 139.50 135.50 138.00 3.00 2.22% 138.00 40 138.50 1 17.74
2013-06-18 3034 2986462 1894 410166756 138.00 138.50 135.50 137.50 0.50 -0.36% 137.50 152 138.00 7 17.67
2013-06-19 3034 3100038 1900 436158820 139.00 142.00 138.50 140.00 2.50 1.82% 140.00 38 140.50 31 17.99
2013-06-20 3034 3633816 2125 503575792 138.00 141.00 137.00 137.00 3.00 -2.14% 137.00 169 137.50 3 17.61
2013-06-21 3034 11581371 4265 1500679601 135.00 135.00 127.50 129.00 8.00 -5.84% 129.00 1935 129.50 81 16.58
2013-06-24 3034 6028244 3265 783851220 128.00 131.50 128.00 130.00 1.00 0.78% 129.50 411 130.00 21 16.71
2013-06-25 3034 4749187 2689 617958623 130.00 133.50 125.00 129.00 1.00 -0.77% 129.00 246 130.00 2 16.58
2013-06-26 3034 5476132 3000 718939722 131.50 134.00 129.00 130.50 1.50 1.16% 130.50 43 131.00 19 16.77
2013-06-27 3034 5196484 2780 711239512 134.00 139.50 132.00 139.50 9.00 6.9% 139.50 2768 0.00 0 17.93
2013-06-28 3034 6710247 3778 958812429 142.50 145.50 140.50 145.50 6.00 4.3% 145.00 23 145.50 89 18.70
2013-07-01 3034 3818202 2150 553519790 145.00 147.50 142.00 145.00 0.50 -0.34% 145.00 286 145.50 2 18.64
2013-07-02 3034 2919935 1656 421090510 146.00 146.50 143.00 144.00 1.00 -0.69% 144.00 112 144.50 14 18.51
2013-07-03 3034 1344607 959 192545992 144.00 145.50 142.00 142.00 2.00 -1.39% 142.00 48 142.50 35 18.25
2013-07-04 3034 4611377 2576 636734966 144.00 144.00 134.00 138.00 4.00 -2.82% 138.00 299 138.50 16 17.74
2013-07-05 3034 2800464 1908 398630538 139.00 145.00 137.00 144.50 6.50 4.71% 144.00 26 144.50 77 18.57
2013-07-08 3034 3292733 1971 459847353 143.50 143.50 136.50 140.50 4.00 -2.77% 140.50 15 141.00 5 18.06
2013-07-09 3034 8654226 4880 1164925558 138.00 138.00 131.50 133.00 7.50 -5.34% 133.00 50 133.50 23 17.10
2013-07-10 3034 15222263 7589 1959663953 131.50 132.50 125.00 130.50 2.50 -1.88% 130.00 13 130.50 28 16.77
2013-07-11 3034 6782499 4001 904116110 133.00 135.00 130.50 133.50 3.00 2.3% 133.50 3 134.00 97 17.16
2013-07-12 3034 6054000 3703 791701500 133.50 133.50 129.00 132.00 1.50 -1.12% 132.00 12 132.50 41 16.97
2013-07-15 3034 5326004 3300 702891028 132.00 133.50 129.50 132.00 0.00 0% 132.00 433 132.50 9 16.97
2013-07-16 3034 11109969 5412 1436394639 130.50 131.50 127.50 131.00 1.00 -0.76% 130.50 5 131.00 183 16.84
2013-07-17 3034 16020804 7424 1996926000 129.00 129.50 122.50 123.50 7.50 -5.73% 123.50 359 124.00 8 15.87
2013-07-18 3034 14608980 6602 1754794040 120.00 123.00 117.50 122.00 1.50 -1.21% 122.00 670 122.50 220 15.68
2013-07-19 3034 14701455 5559 1817198229 121.00 125.50 120.50 122.50 0.50 0.41% 122.50 523 123.00 5 15.75
2013-07-22 3034 5998529 2880 733317067 123.50 124.50 120.50 123.00 0.50 0.41% 122.50 36 123.00 136 15.81
2013-07-23 3034 5835187 3369 736734331 123.50 128.00 123.50 127.50 4.50 3.66% 127.00 14 127.50 46 16.39
2013-07-24 3034 2055282 1033 261090314 127.50 128.00 126.00 127.00 0.50 -0.39% 126.50 196 127.00 84 16.32
2013-07-25 3034 2726199 1562 349315370 127.00 130.00 125.50 130.00 3.00 2.36% 129.50 7 130.00 354 16.71
2013-07-26 3034 3826808 1818 496481438 131.00 131.00 127.50 130.50 0.50 0.38% 130.00 925 130.50 44 16.77
2013-07-29 3034 4334312 2177 567833872 131.00 132.00 129.50 131.00 0.50 0.38% 131.00 79 131.50 66 16.84
2013-07-30 3034 3485684 1911 454255420 130.00 131.50 128.00 131.00 0.00 0% 131.00 658 131.50 174 16.84
2013-07-31 3034 2123015 1218 278263980 131.00 132.50 129.00 132.50 1.50 1.15% 132.00 8 133.00 297 17.03
2013-08-01 3034 3317378 1644 433628518 133.00 133.00 128.50 131.00 1.50 -1.13% 131.00 107 131.50 4 16.84
2013-08-02 3034 1704447 1075 224508774 131.00 132.50 130.50 131.50 0.50 0.38% 131.50 260 132.00 60 16.90
2013-08-05 3034 5623903 2895 708745181 130.00 130.00 123.50 127.00 4.50 -3.42% 127.00 93 127.50 2 16.32
2013-08-06 3034 4832649 2802 604149793 127.00 127.00 123.50 124.50 2.50 -1.97% 124.50 47 125.00 52 16.00
2013-08-07 3034 6164666 3486 733919256 121.50 122.50 116.00 116.00 8.50 -6.83% 0.00 0 116.00 4531 14.91
2013-08-08 3034 14233936 5372 1620620578 112.50 117.50 109.00 116.50 0.50 0.43% 116.50 53 117.00 9 14.97
2013-08-09 3034 4964028 2490 573513787 114.50 117.00 113.50 116.50 0.00 0% 116.50 1242 117.00 166 14.33
2013-08-12 3034 2225057 1568 253939555 116.50 117.00 112.00 114.50 2.00 -1.72% 114.50 7 115.00 108 14.08
2013-08-13 3034 4394630 2665 528326165 115.00 122.50 115.00 122.50 8.00 6.99% 122.50 100 0.00 0 15.07
2013-08-14 3034 4173018 2070 511489195 123.00 124.00 120.50 122.50 0.00 0% 122.00 104 122.50 24 15.07
2013-08-15 3034 5302191 2785 610525583 116.00 116.50 113.00 113.00 0.00 -7.76% 113.00 330 114.00 9 13.90
2013-08-16 3034 5568696 2898 639274690 111.00 115.50 111.00 115.00 2.00 1.77% 114.50 271 115.00 123 14.15
2013-08-19 3034 5114496 3146 572823621 112.00 114.50 110.00 110.50 4.50 -3.91% 110.00 527 110.50 5 13.59
2013-08-20 3034 5175796 2906 577562091 110.00 113.00 110.00 111.00 0.50 0.45% 111.00 733 111.50 25 13.65
2013-08-22 3034 7207064 4008 775049672 108.00 108.50 105.50 107.00 4.00 -3.6% 107.00 205 107.50 112 13.16
2013-08-23 3034 4681458 2908 525201712 109.00 114.00 109.00 114.00 7.00 6.54% 113.50 122 114.00 98 14.02
2013-08-26 3034 4326595 2705 502754219 114.00 118.00 114.00 114.50 0.50 0.44% 114.50 50 115.00 23 14.08
2013-08-27 3034 4569728 2937 538516676 115.50 119.50 115.50 116.50 2.00 1.75% 116.50 440 117.00 3 14.33
2013-08-28 3034 3974451 2821 469964718 116.00 120.00 115.50 118.00 1.50 1.29% 118.00 129 118.50 15 14.51
2013-08-29 3034 3956892 2523 476735932 118.50 121.50 118.50 121.50 3.50 2.97% 121.00 6 121.50 182 14.94
2013-08-30 3034 5606548 3276 687830670 122.50 124.50 121.00 124.50 3.00 2.47% 124.00 8 124.50 99 15.31
2013-09-02 3034 2901808 2023 355205768 124.50 124.50 120.50 122.00 2.50 -2.01% 122.00 13 122.50 54 15.01
2013-09-03 3034 5308031 3096 657899356 123.00 127.00 121.00 124.50 2.50 2.05% 124.00 84 124.50 34 15.31
2013-09-04 3034 2160144 1468 265814568 124.50 125.00 122.00 122.00 2.50 -2.01% 122.00 312 122.50 1 15.01
2013-09-05 3034 5552945 3612 703987866 124.00 129.50 123.00 129.50 7.50 6.15% 129.00 22 129.50 88 15.93
2013-09-06 3034 4403266 2677 562569410 129.00 130.00 126.50 128.00 1.50 -1.16% 128.00 15 128.50 216 15.74
2013-09-09 3034 4066539 2711 527668070 130.00 130.50 129.00 130.00 2.00 1.56% 129.50 123 130.00 82 15.99
2013-09-10 3034 3322870 2382 430822600 132.00 132.00 127.00 131.00 1.00 0.77% 130.00 3 131.00 90 16.11
2013-09-11 3034 2372751 1676 304812630 131.50 131.50 126.50 130.00 1.00 -0.76% 129.50 3 130.00 654 15.99
2013-09-12 3034 3522181 2638 443202659 130.00 130.00 124.00 124.00 6.00 -4.62% 124.00 40 124.50 4 15.25
2013-09-13 3034 3456019 2191 433583894 124.50 127.00 124.50 125.50 1.50 1.21% 125.50 44 126.00 256 15.44
2013-09-14 3034 575773 454 71664352 125.50 126.00 123.50 124.50 1.00 -0.8% 124.50 6 125.00 25 15.31
2013-09-16 3034 2663493 1901 333748873 126.00 127.00 124.50 125.50 1.00 0.8% 125.00 20 125.50 159 15.44
2013-09-17 3034 2030111 1399 251979764 126.50 126.50 123.50 124.00 1.50 -1.2% 123.50 100 124.00 171 15.25
2013-09-18 3034 3213846 2042 399913447 124.50 125.50 123.00 123.50 0.50 -0.4% 123.50 137 124.00 11 15.19
2013-09-23 3034 2525387 1481 314639375 125.00 125.50 124.00 125.00 1.50 1.21% 124.50 55 125.00 566 15.38
2013-09-24 3034 2784421 1765 351669888 126.00 128.00 125.00 128.00 3.00 2.4% 127.50 10 128.00 248 15.74
2013-09-25 3034 3059132 1925 385884058 127.50 127.50 125.00 126.00 2.00 -1.56% 125.50 36 126.00 92 15.50
2013-09-26 3034 2709027 1616 334924294 127.00 127.50 121.50 122.00 4.00 -3.17% 122.00 131 122.50 2 15.01
2013-09-27 3034 3310989 2376 407661649 123.00 125.00 122.00 122.50 0.50 0.41% 122.50 26 123.00 4 15.07
2013-09-30 3034 1512584 1066 185742534 120.50 124.00 120.50 122.50 0.00 0% 122.50 496 124.00 8 15.07
2013-10-01 3034 2055504 1579 256966747 124.00 126.00 123.50 125.50 3.00 2.45% 125.00 40 125.50 76 15.44
2013-10-02 3034 2877935 2301 355964033 125.50 126.50 122.00 122.50 3.00 -2.39% 122.50 41 123.00 198 15.07
2013-10-03 3034 4112057 2568 510097739 123.50 126.00 122.50 124.50 2.00 1.63% 124.00 115 124.50 116 15.31
2013-10-04 3034 4117940 2882 503122740 124.50 125.50 120.50 121.00 3.50 -2.81% 121.00 61 121.50 6 14.88
2013-10-07 3034 3058230 2232 363910370 120.50 121.50 117.00 117.50 3.50 -2.89% 117.50 51 118.00 16 14.45
2013-10-08 3034 5195686 3284 606472721 118.00 120.00 114.50 115.00 2.50 -2.13% 115.00 272 115.50 2 14.15
2013-10-09 3034 3859079 2206 444493618 115.00 117.00 114.00 115.00 0.00 0% 115.00 45 115.50 26 14.15
2013-10-11 3034 3269572 1867 378968424 116.50 117.00 115.00 116.50 1.50 1.3% 116.50 42 117.00 210 14.33
2013-10-14 3034 2849849 1676 329293484 117.00 117.00 114.00 116.50 0.00 0% 116.00 73 116.50 53 14.33
2013-10-15 3034 1799407 1249 208704408 117.50 117.50 115.00 116.50 0.00 0% 116.00 112 116.50 5 14.33
2013-10-16 3034 6677390 4491 740535480 116.50 116.50 109.00 110.00 6.50 -5.58% 110.00 98 110.50 13 13.53
2013-10-17 3034 5719516 3085 631383276 110.50 113.00 109.00 109.50 0.50 -0.45% 109.50 128 110.00 251 13.47
2013-10-18 3034 6162065 3679 681849780 110.00 112.50 107.50 112.00 2.50 2.28% 112.00 223 112.50 246 13.78
2013-10-21 3034 2920037 1943 326061644 111.50 113.00 110.00 111.50 0.50 -0.45% 111.00 57 111.50 11 13.71
2013-10-22 3034 1987785 1285 221043920 111.50 112.00 110.50 111.00 0.50 -0.45% 111.00 121 111.50 59 13.65
2013-10-23 3034 3657366 2324 414934224 111.50 115.00 111.00 114.00 3.00 2.7% 113.50 228 114.50 66 14.02
2013-10-24 3034 1715237 1323 194265781 112.50 114.00 112.50 114.00 0.00 0% 113.50 7 114.00 5 14.02
2013-10-25 3034 2768408 1644 312714895 114.00 115.00 111.50 112.50 1.50 -1.32% 112.50 54 113.00 29 13.84
2013-10-28 3034 2362176 1324 264926712 113.50 113.50 111.50 112.00 0.50 -0.44% 112.00 64 112.50 23 13.78
2013-10-29 3034 1935330 984 217238452 112.00 113.00 111.50 112.00 0.00 0% 111.50 105 112.00 281 13.78
2013-10-30 3034 6478732 3187 747622876 113.00 118.00 112.50 118.00 6.00 5.36% 117.50 16 118.00 84 14.51
2013-10-31 3034 5648632 2775 662719076 118.00 118.50 115.50 116.50 1.50 -1.27% 116.50 127 117.00 3 14.33
2013-11-01 3034 4835187 2266 569434253 118.00 119.00 116.50 119.00 2.50 2.15% 119.00 14 119.50 396 14.64
2013-11-04 3034 2550218 1438 301361224 119.50 119.50 117.00 118.00 1.00 -0.84% 117.50 125 118.00 14 14.51
2013-11-05 3034 2001911 1321 233483805 119.00 119.00 115.00 115.00 3.00 -2.54% 115.00 192 115.50 1 14.15
2013-11-06 3034 4574255 2452 513104181 115.00 116.00 110.00 111.50 3.50 -3.04% 111.50 23 112.00 18 13.71
2013-11-07 3034 4362660 2084 485036083 110.00 112.50 109.00 111.00 0.50 -0.45% 110.50 159 111.00 161 13.65
2013-11-08 3034 1899570 1355 214132622 111.00 114.00 110.50 112.50 1.50 1.35% 112.00 137 112.50 5 14.01
2013-11-11 3034 1075571 785 119639881 112.00 113.00 110.50 110.50 2.00 -1.78% 110.00 368 110.50 51 13.76
2013-11-12 3034 2943885 1777 331826060 111.50 114.00 111.00 112.50 2.00 1.81% 112.50 32 113.00 37 14.01
2013-11-13 3034 2032443 1697 226744893 112.00 112.50 110.50 110.50 2.00 -1.78% 110.50 66 111.00 14 13.76
2013-11-14 3034 1522986 1017 170229936 112.00 112.50 110.00 111.50 1.00 0.9% 111.50 19 112.00 91 13.89
2013-11-15 3034 4711580 2218 532795120 112.00 114.50 111.50 112.00 0.50 0.45% 112.00 11 112.50 17 13.95
2013-11-18 3034 4358956 2658 480285160 112.50 113.00 108.00 109.50 2.50 -2.23% 109.50 79 110.00 112 13.64
2013-11-19 3034 3603515 2207 393860150 109.50 110.00 108.50 109.50 0.00 0% 109.00 402 109.50 254 13.64
2013-11-20 3034 3730828 2095 407262080 110.00 110.50 108.50 108.50 1.00 -0.91% 108.50 28 109.00 469 13.51
2013-11-21 3034 2268031 1628 244892879 108.00 108.50 107.50 108.00 0.50 -0.46% 107.50 79 108.00 120 13.45
2013-11-22 3034 2839194 1736 309873432 108.00 110.50 107.50 110.50 2.50 2.31% 110.00 45 110.50 48 13.76
2013-11-25 3034 2027405 1597 221948550 111.00 111.00 108.00 108.50 2.00 -1.81% 108.00 327 108.50 16 13.51
2013-11-26 3034 5049450 1853 557871000 108.50 111.50 108.00 110.50 2.00 1.84% 110.00 622 110.50 740 13.76
2013-11-27 3034 6758452 3670 773999384 110.00 118.00 109.50 117.00 6.50 5.88% 116.50 39 117.00 65 14.57
2013-11-28 3034 9227729 4786 1091202424 116.50 120.00 116.00 116.50 0.50 -0.43% 116.50 145 117.00 108 14.51
2013-11-29 3034 4551622 2917 540616824 118.50 119.50 117.00 119.50 3.00 2.58% 119.00 175 119.50 78 14.88
2013-12-02 3034 2230629 1418 267320851 120.50 121.00 118.50 119.00 0.50 -0.42% 119.00 49 119.50 23 14.82
2013-12-03 3034 2161237 1272 260447440 119.50 122.00 119.50 120.50 1.50 1.26% 120.50 103 121.00 26 15.01
2013-12-04 3034 2697292 1811 328610264 120.50 123.50 120.00 122.50 2.00 1.66% 122.00 59 122.50 108 15.26
2013-12-05 3034 3411424 2112 413547880 123.00 124.00 119.50 120.50 2.00 -1.63% 120.50 65 121.00 6 15.01
2013-12-06 3034 2276237 1230 276424414 121.50 122.00 120.50 122.00 1.50 1.24% 122.00 2 122.50 178 15.19
2013-12-09 3034 3370883 2215 420952429 123.50 126.00 123.00 124.50 2.50 2.05% 124.50 2 125.00 169 15.50
2013-12-10 3034 3750841 2018 458033102 125.00 125.50 120.50 122.00 2.50 -2.01% 121.50 71 122.00 208 15.19
2013-12-11 3034 3135865 2014 375117362 122.00 123.00 118.50 119.50 2.50 -2.05% 119.00 69 119.50 13 14.88
2013-12-12 3034 7472736 4094 864037640 118.00 118.50 114.00 114.00 5.50 -4.6% 113.50 147 114.00 437 14.20
2013-12-13 3034 5874584 3634 677720412 114.00 118.00 114.00 118.00 4.00 3.51% 117.50 4 118.00 170 14.69
2013-12-16 3034 2790054 1810 329914450 118.00 119.50 117.00 119.50 1.50 1.27% 119.00 25 119.50 43 14.88
2013-12-17 3034 1556259 1132 184672432 120.00 120.00 118.00 118.00 1.50 -1.26% 118.00 87 118.50 5 14.69
2013-12-18 3034 3034967 1994 365551507 119.50 122.00 118.50 121.00 3.00 2.54% 120.50 3 121.00 117 15.07
2013-12-19 3034 3046713 1804 368489773 123.00 123.00 119.00 121.50 0.50 0.41% 121.50 42 122.00 702 15.13
2013-12-20 3034 3447983 1937 411327460 120.50 121.50 118.00 120.00 1.50 -1.23% 119.50 2 120.00 114 14.94
2013-12-23 3034 2231804 1309 267833075 121.00 122.00 119.00 120.00 0.00 0% 119.50 21 120.00 722 14.94
2013-12-24 3034 1207883 840 143430633 119.50 120.50 118.00 118.50 1.50 -1.25% 118.50 30 119.00 29 14.76
2013-12-25 3034 1254012 667 149757430 119.00 120.50 118.50 119.50 1.00 0.84% 119.50 27 120.00 485 14.88
2013-12-26 3034 875812 615 104669031 119.50 120.00 119.00 119.50 0.00 0% 119.50 6 120.00 958 14.88
2013-12-27 3034 2295022 1501 275461640 120.00 121.00 119.50 120.00 0.50 0.42% 119.50 49 120.00 327 14.94
2013-12-30 3034 1363900 926 163315544 120.50 121.00 119.00 120.00 0.00 0% 119.50 73 120.00 216 14.94
2013-12-31 3034 3513609 1947 429170298 121.00 123.00 120.50 122.00 2.00 1.67% 122.00 117 122.50 82 15.19
2013-12-31 3034 3513609 1947 429170298 121.00 123.00 120.50 122.00 2.00 0% 122.00 117 122.50 82 15.19