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　37.00
0
0%		37.90
0.9
2.43%		38.80
0.9
2.37%		40.05
1.25
3.22%		39.75
-0.3
-0.75%		 　39.60
-0.15
-0.38%		41.05
1.45
3.66%		41.00
-0.05
-0.12%		40.20
-0.8
-1.95%		40.25
0.05
0.12%		 　39.50
-0.75
-1.86%		40.70
1.2
3.04%		40.70
0
0%		 　　　　　　　　　　41.90
1.2
2.95%		43.00
1.1
2.63%		40.13
2 月43.40
0.4
0.93%		43.50
0.1
0.23%		42.80
-0.7
-1.61%		42.80
0
0%		 41.85
-0.95
-2.22%		42.45
0.6
1.43%		44.20
1.75
4.12%		43.30
-0.9
-2.04%		42.60
-0.7
-1.62%		 　42.20
-0.4
-0.94%		41.75
-0.45
-1.07%		42.20
0.45
1.08%		40.65
-1.55
-3.67%		40.80
0.15
0.37%		 　42.50
1.7
4.17%		41.20
-1.3
-3.06%		41.40
0.2
0.49%		41.55
0.15
0.36%		41.30
-0.25
-0.6%		 　　　40.90
-0.4
-0.97%		 42.04
3 月41.10
0.2
0.49%		40.70
-0.4
-0.97%		40.50
-0.2
-0.49%		 39.50
-1
-2.47%		40.30
0.8
2.03%		41.35
1.05
2.61%		40.55
-0.8
-1.93%		40.40
-0.15
-0.37%		 　39.75
-0.65
-1.61%		39.50
-0.25
-0.63%		39.45
-0.05
-0.13%		39.10
-0.35
-0.89%		38.75
-0.35
-0.9%		 　38.00
-0.75
-1.94%		37.85
-0.15
-0.39%		38.05
0.2
0.53%		38.45
0.4
1.05%		38.60
0.15
0.39%		 　38.25
-0.35
-0.91%		38.55
0.3
0.78%		38.40
-0.15
-0.39%		37.75
-0.65
-1.69%		38.15
0.4
1.06%		 39.17
4 月　38.30
0.15
0.39%		37.50
-0.8
-2.09%		 36.35
-1.15
-3.07%		37.20
0.85
2.34%		 　36.75
-0.45
-1.21%		36.55
-0.2
-0.54%		36.75
0.2
0.55%		36.65
-0.1
-0.27%		36.80
0.15
0.41%		 　36.55
-0.25
-0.68%		36.65
0.1
0.27%		36.55
-0.1
-0.27%		36.85
0.3
0.82%		36.40
-0.45
-1.22%		 　35.55
-0.85
-2.34%		35.50
-0.05
-0.14%		36.25
0.75
2.11%		36.75
0.5
1.38%		35.90
-0.85
-2.31%		 　35.70
-0.2
-0.56%		 36.49
5 月　36.35
0.65
1.82%		36.80
0.45
1.24%		37.20
0.4
1.09%		 　37.20
0
0%		37.30
0.1
0.27%		37.30
0
0%		37.30
0
0%		36.50
-0.8
-2.14%		 　36.00
-0.5
-1.37%		36.25
0.25
0.69%		36.05
-0.2
-0.55%		36.10
0.05
0.14%		35.55
-0.55
-1.52%		 　34.00
-1.55
-4.36%		33.80
-0.2
-0.59%		33.30
-0.5
-1.48%		33.35
0.05
0.15%		33.35
0
0%		 　33.95
0.6
1.8%		34.95
1
2.95%		35.00
0.05
0.14%		35.50
0.5
1.43%		35.55
6 月34.90
-0.6
-1.69%		 　34.35
-0.55
-1.58%		34.75
0.4
1.16%		35.50
0.75
2.16%		35.25
-0.25
-0.7%		35.45
0.2
0.57%		 　35.85
0.4
1.13%		34.80
-1.05
-2.93%		34.80
0
0%		34.70
-0.1
-0.29%		34.00
-0.7
-2.02%		 　34.40
0.4
1.18%		34.70
0.3
0.87%		35.30
0.6
1.73%		35.35
0.05
0.14%		35.30
-0.05
-0.14%		 　35.20
-0.1
-0.28%		35.30
0.1
0.28%		35.30
0
0%		35.25
-0.05
-0.14%		35.90
0.65
1.84%		 35.16
7 月　36.60
0.7
1.95%		37.00
0.4
1.09%		37.45
0.45
1.22%		37.45
0
0%		37.55
0.1
0.27%		 　37.80
0.25
0.67%		37.70
-0.1
-0.26%		37.00
-0.7
-1.86%		37.30
0.3
0.81%		37.50
0.2
0.54%		 　37.35
-0.15
-0.4%		38.00
0.65
1.74%		38.10
0.1
0.26%		38.10
0
0%		38.10
0
0%		 　38.15
0.05
0.13%		37.80
-0.35
-0.92%		37.95
0.15
0.4%		38.20
0.25
0.66%		38.45
0.25
0.65%		 　38.80
0.35
0.91%		34.60
-4.2
-10.82%		37.66
8 月34.60
0
0%		 34.10
-0.5
-1.45%		 　34.45
0.35
1.03%		35.00
0.55
1.6%		35.30
0.3
0.86%		35.50
0.2
0.57%		35.30
-0.2
-0.56%		 　35.00
-0.3
-0.85%		34.85
-0.15
-0.43%		35.00
0.15
0.43%		35.75
0.75
2.14%		35.40
-0.35
-0.98%		 　35.00
-0.4
-1.13%		34.95
-0.05
-0.14%		34.70
-0.25
-0.72%		34.60
-0.1
-0.29%		34.45
-0.15
-0.43%		 　34.45
0
0%		34.10
-0.35
-1.02%		33.85
-0.25
-0.73%		33.60
-0.25
-0.74%		33.55
-0.05
-0.15%		34.69
9 月 　33.10
-0.45
-1.34%		33.35
0.25
0.76%		33.30
-0.05
-0.15%		33.00
-0.3
-0.9%		33.05
0.05
0.15%		 　34.00
0.95
2.87%		33.50
-0.5
-1.47%		33.80
0.3
0.9%		34.40
0.6
1.78%		34.60
0.2
0.58%		 　35.15
0.55
1.59%		34.65
-0.5
-1.42%		34.90
0.25
0.72%		34.50
-0.4
-1.15%		34.00
-0.5
-1.45%		 　34.05
0.05
0.15%		33.60
-0.45
-1.32%		33.35
-0.25
-0.74%		33.40
0.05
0.15%		33.45
0.05
0.15%		 33.86
10 月33.55
0.1
0.3%		33.95
0.4
1.19%		33.75
-0.2
-0.59%		33.25
-0.5
-1.48%		33.55
0.3
0.9%		 　33.30
-0.25
-0.75%		33.90
0.6
1.8%		 33.50
-0.4
-1.18%		33.20
-0.3
-0.9%		 　33.15
-0.05
-0.15%		33.10
-0.05
-0.15%		33.30
0.2
0.6%		33.50
0.2
0.6%		33.60
0.1
0.3%		 　34.10
0.5
1.49%		34.00
-0.1
-0.29%		33.85
-0.15
-0.44%		33.40
-0.45
-1.33%		31.65
-1.75
-5.24%		 　31.25
-0.4
-1.26%		31.85
0.6
1.92%		31.00
-0.85
-2.67%		33.15
11 月31.80
0.8
2.58%		31.90
0.1
0.31%		 　31.95
0.05
0.16%		31.95
0
0%		32.40
0.45
1.41%		32.45
0.05
0.15%		33.40
0.95
2.93%		 　33.60
0.2
0.6%		33.20
-0.4
-1.19%		33.40
0.2
0.6%		34.95
1.55
4.64%		34.85
-0.1
-0.29%		 　34.90
0.05
0.14%		34.70
-0.2
-0.57%		34.50
-0.2
-0.58%		35.00
0.5
1.45%		35.25
0.25
0.71%		 　35.60
0.35
0.99%		35.40
-0.2
-0.56%		35.70
0.3
0.85%		35.85
0.15
0.42%		36.15
0.3
0.84%		 34.07
12 月　　35.05
-1.1
-3.04%		34.70
-0.35
-1%		35.40
0.7
2.02%		34.80
-0.6
-1.69%		34.95
0.15
0.43%		 　35.00
0.05
0.14%		35.15
0.15
0.43%		35.05
-0.1
-0.28%		35.00
-0.05
-0.14%		35.00
0
0%		 　34.95
-0.05
-0.14%		34.50
-0.45
-1.29%		34.85
0.35
1.01%		34.50
-0.35
-1%		34.50
0
0%		34.30
-0.2
-0.58%		 35.00
0.7
2.04%		34.65
-0.35
-1%		34.50
-0.15
-0.43%		34.50
0
0%		34.80
0.3
0.87%		　　　34.84

說明:最高漲幅:4.64%最低跌幅:-10.82% 最高價:44.20最低價:31.00平均價:36.3,灰色底表示週末,漲145天(61.1)元,跌144天(-66.7)元,平盤20天
5%=1,4%=4,3%=11,2%=26,1%=57,0%=66,-0%=1,-1%=1,-2%=3,-3%=7,-4%=28,-5%=36,-6%=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
2012-01-02 1710 3261048 1391 121805276 38.00 38.00 37.00 37.00 1.00 0% 36.95 172 37.00 100 9.89
2012-01-03 1710 5248562 2374 199110795 37.60 38.35 37.30 37.90 0.90 2.43% 37.90 32 37.95 4 10.13
2012-01-04 1710 5340111 2342 207137040 38.50 39.10 38.20 38.80 0.90 2.37% 38.75 7 38.80 39 10.37
2012-01-05 1710 13589943 5787 542503818 39.15 40.45 38.90 40.05 1.25 3.22% 40.05 38 40.10 5 10.71
2012-01-06 1710 11719553 4069 469942241 40.05 40.65 39.75 39.75 0.30 -0.75% 39.75 89 39.80 2 10.63
2012-01-09 1710 3419381 1588 135715288 39.75 40.00 39.40 39.60 0.15 -0.38% 39.60 80 39.65 3 10.59
2012-01-10 1710 9229674 3658 376944934 39.90 41.25 39.90 41.05 1.45 3.66% 41.05 8 41.10 56 10.98
2012-01-11 1710 6184193 2413 253758146 41.20 41.40 40.50 41.00 0.05 -0.12% 40.95 24 41.00 41 10.96
2012-01-12 1710 3831386 1729 155322637 41.10 41.20 40.20 40.20 0.80 -1.95% 40.20 197 40.30 15 10.75
2012-01-13 1710 4238632 1800 171315000 40.30 40.90 40.10 40.25 0.05 0.12% 40.25 216 40.30 231 10.76
2012-01-16 1710 4605684 1924 184235377 40.55 40.75 39.50 39.50 0.75 -1.86% 39.50 32 39.55 1 10.56
2012-01-17 1710 4383952 1857 176857700 40.00 40.75 39.85 40.70 1.20 3.04% 40.65 24 40.70 24 10.88
2012-01-18 1710 5038882 2062 207003667 40.90 41.95 40.55 40.70 0.00 0% 40.70 108 40.75 154 10.88
2012-01-30 1710 7208656 2943 304506549 42.00 42.95 41.70 41.90 1.20 2.95% 41.90 5 41.95 8 11.20
2012-01-31 1710 9272449 3192 395811404 41.70 43.60 41.60 43.00 1.10 2.63% 42.95 7 43.05 87 11.50
2012-02-01 1710 10222694 4082 446760511 43.30 44.40 43.00 43.40 0.40 0.93% 43.35 97 43.40 6 11.60
2012-02-02 1710 7364020 3254 319023756 43.60 43.85 42.95 43.50 0.10 0.23% 43.45 9 43.50 440 11.63
2012-02-03 1710 14130225 4430 618580016 43.95 44.80 42.80 42.80 0.70 -1.61% 42.80 295 42.95 10 11.44
2012-02-04 1710 9142990 2907 394679212 43.00 43.60 42.80 42.80 0.00 0% 42.80 127 42.85 2 11.44
2012-02-06 1710 5591187 2244 237498504 42.95 43.20 41.50 41.85 0.95 -2.22% 41.85 19 41.90 3 11.19
2012-02-07 1710 7204230 2796 306944922 42.15 43.20 42.05 42.45 0.60 1.43% 42.45 44 42.50 294 11.35
2012-02-08 1710 14169986 5218 617981684 42.70 44.20 42.70 44.20 1.75 4.12% 44.15 45 44.20 20 11.82
2012-02-09 1710 10623622 3675 462271699 44.40 44.40 43.05 43.30 0.90 -2.04% 43.30 238 43.35 72 11.58
2012-02-10 1710 7900083 3169 338234220 43.50 43.65 42.50 42.60 0.70 -1.62% 42.55 42 42.60 9 11.39
2012-02-13 1710 6468541 2432 275674701 42.30 43.15 42.05 42.20 0.40 -0.94% 42.20 119 42.25 2 11.28
2012-02-14 1710 5848842 2911 245084693 42.50 42.65 41.70 41.75 0.45 -1.07% 41.75 299 41.80 5 11.16
2012-02-15 1710 9604089 3859 404212789 41.90 42.50 41.75 42.20 0.45 1.08% 42.15 361 42.20 39 11.28
2012-02-16 1710 13625649 4355 569683770 42.20 42.65 40.45 40.65 1.55 -3.67% 40.65 84 40.70 287 10.87
2012-02-17 1710 7544909 2400 308282194 41.00 41.40 40.60 40.80 0.15 0.37% 40.80 9 40.85 4 10.91
2012-02-20 1710 12875015 5060 544727720 41.20 42.90 41.20 42.50 1.70 4.17% 42.50 38 42.55 2 11.36
2012-02-21 1710 11335044 4619 475617309 42.90 43.10 41.20 41.20 1.30 -3.06% 41.20 59 41.30 202 11.02
2012-02-22 1710 9712625 3383 401242313 41.20 41.70 40.70 41.40 0.20 0.49% 41.40 135 41.50 51 11.07
2012-02-23 1710 5048033 2137 208854411 41.00 41.65 41.00 41.55 0.15 0.36% 41.55 59 41.60 3 11.11
2012-02-24 1710 7094269 2961 290981200 41.80 41.90 40.60 41.30 0.25 -0.6% 41.30 86 41.35 14 11.04
2012-02-29 1710 3758647 1816 155062647 41.50 41.60 40.90 40.90 0.40 -0.97% 40.90 21 41.00 335 10.94
2012-03-01 1710 3723668 1605 153216263 41.05 41.60 40.90 41.10 0.20 0.49% 41.10 12 41.15 1 10.99
2012-03-02 1710 8753543 3012 358038650 41.50 41.50 40.70 40.70 0.40 -0.97% 40.70 294 40.75 7 10.88
2012-03-03 1710 5247068 1975 212758913 40.70 41.00 40.45 40.50 0.20 -0.49% 40.50 200 40.55 6 10.83
2012-03-05 1710 8558565 3240 340960623 40.55 40.60 39.45 39.50 1.00 -2.47% 39.50 32 39.55 4 10.56
2012-03-06 1710 11433083 4277 458730603 40.05 40.70 39.65 40.30 0.80 2.03% 40.30 46 40.40 3 10.78
2012-03-07 1710 17448143 6485 710378351 40.30 41.55 39.80 41.35 1.05 2.61% 41.35 45 41.40 46 11.06
2012-03-08 1710 9791202 3826 399151614 41.35 41.35 40.40 40.55 0.80 -1.93% 40.55 251 40.60 7 10.84
2012-03-09 1710 5989133 2357 243028294 40.70 40.95 40.40 40.40 0.15 -0.37% 40.40 3 40.45 20 10.80
2012-03-12 1710 4959666 2091 199534490 40.40 40.70 39.75 39.75 0.65 -1.61% 39.75 43 39.80 12 10.63
2012-03-13 1710 7229481 3030 286889987 39.90 40.15 39.50 39.50 0.25 -0.63% 39.50 158 39.55 5 10.56
2012-03-14 1710 9891074 3510 392897084 40.00 40.05 39.45 39.45 0.05 -0.13% 39.45 326 39.50 12 10.55
2012-03-15 1710 10127991 3793 399822338 39.45 40.30 39.00 39.10 0.35 -0.89% 39.10 95 39.15 1 10.45
2012-03-16 1710 10785907 4394 417035623 39.00 39.10 38.40 38.75 0.35 -0.9% 38.75 78 38.80 28 10.36
2012-03-19 1710 11376352 4526 434038353 38.75 38.90 37.95 38.00 0.75 -1.94% 38.00 124 38.05 7 10.16
2012-03-20 1710 9162179 3321 349308862 38.00 38.50 37.80 37.85 0.15 -0.39% 37.85 121 37.90 13 10.12
2012-03-21 1710 5459974 2203 207737095 38.20 38.40 37.95 38.05 0.20 0.53% 38.05 33 38.10 29 10.17
2012-03-22 1710 4585277 1915 176176087 38.40 38.60 38.20 38.45 0.40 1.05% 38.45 109 38.50 45 10.28
2012-03-23 1710 3690703 1764 142017446 38.35 38.60 38.25 38.60 0.15 0.39% 38.55 31 38.60 88 10.32
2012-03-26 1710 4705839 2270 181225598 38.60 38.95 38.25 38.25 0.35 -0.91% 38.25 70 38.30 19 10.23
2012-03-27 1710 3690301 1536 141726659 38.55 38.60 38.30 38.55 0.30 0.78% 38.55 49 38.60 157 10.31
2012-03-28 1710 2715365 1222 104570106 38.65 38.75 38.40 38.40 0.15 -0.39% 38.40 156 38.45 50 10.27
2012-03-29 1710 5512143 2081 208566484 38.20 38.30 37.65 37.75 0.65 -1.69% 37.75 113 37.80 11 10.09
2012-03-30 1710 1923715 988 73046858 37.75 38.20 37.65 38.15 0.40 1.06% 38.15 78 38.20 100 10.66
2012-04-02 1710 1470222 787 56183770 38.20 38.40 38.00 38.30 0.15 0.39% 38.30 33 38.35 22 10.70
2012-04-03 1710 3761494 1603 142269886 38.60 38.60 37.20 37.50 0.80 -2.09% 37.45 39 37.50 11 10.47
2012-04-05 1710 5370708 2381 195095029 37.00 37.00 35.80 36.35 1.15 -3.07% 36.35 336 36.40 72 10.15
2012-04-06 1710 2666175 1573 98231111 36.50 37.20 36.50 37.20 0.85 2.34% 37.15 1 37.20 29 10.39
2012-04-09 1710 1742991 956 63828259 36.60 36.80 36.30 36.75 0.45 -1.21% 36.70 5 36.75 61 10.27
2012-04-10 1710 3441337 1302 127090477 37.10 37.35 36.55 36.55 0.20 -0.54% 36.55 7 36.60 12 10.21
2012-04-11 1710 2003210 969 73342944 36.35 36.85 36.35 36.75 0.20 0.55% 36.70 36 36.75 68 10.27
2012-04-12 1710 2312258 1199 85131196 36.90 37.00 36.60 36.65 0.10 -0.27% 36.65 4 36.70 6 10.24
2012-04-13 1710 3987874 1522 147436364 36.90 37.20 36.75 36.80 0.15 0.41% 36.80 112 36.85 1 10.28
2012-04-16 1710 1837849 830 67274983 36.50 36.80 36.50 36.55 0.25 -0.68% 36.55 93 36.60 59 10.21
2012-04-17 1710 5004030 1910 184727551 36.60 37.15 36.60 36.65 0.10 0.27% 36.65 19 36.70 6 10.24
2012-04-18 1710 3990101 1509 146679124 37.00 37.10 36.45 36.55 0.10 -0.27% 36.55 13 36.60 4 10.21
2012-04-19 1710 3066636 1262 112799523 36.55 36.90 36.35 36.85 0.30 0.82% 36.80 18 36.85 2 10.29
2012-04-20 1710 2186597 978 79888660 36.50 36.80 36.30 36.40 0.45 -1.22% 36.40 33 36.45 2 10.17
2012-04-23 1710 4415478 2199 157553677 36.30 36.60 35.20 35.55 0.85 -2.34% 35.55 5 35.60 2 9.93
2012-04-24 1710 4333558 1700 153737224 35.35 35.65 35.20 35.50 0.05 -0.14% 35.50 541 35.55 3 9.92
2012-04-25 1710 2043362 1020 73642667 35.60 36.40 35.60 36.25 0.75 2.11% 36.25 31 36.30 17 10.13
2012-04-26 1710 2316324 1147 84798363 36.50 36.85 36.30 36.75 0.50 1.38% 36.60 2 36.75 49 10.27
2012-04-27 1710 2763856 1204 99913338 36.90 36.90 35.85 35.90 0.85 -2.31% 35.90 289 35.95 3 10.03
2012-04-30 1710 3156860 937 112850468 35.80 36.00 35.60 35.70 0.20 -0.56% 35.65 74 35.70 45 9.97
2012-05-02 1710 2663519 1266 96773556 35.80 36.60 35.80 36.35 0.65 1.82% 36.35 8 36.40 16 10.15
2012-05-03 1710 3643829 1650 134329437 36.60 37.20 36.40 36.80 0.45 1.24% 36.80 76 36.90 71 12.60
2012-05-04 1710 3221129 1433 120005780 37.00 37.50 36.90 37.20 0.40 1.09% 37.20 845 37.25 1 12.74
2012-05-07 1710 2097593 938 77688434 36.90 37.20 36.60 37.20 0.00 0% 37.10 22 37.20 7 12.74
2012-05-08 1710 2802264 1329 103209850 36.85 37.30 36.35 37.30 0.10 0.27% 37.30 40 37.35 4 12.77
2012-05-09 1710 3761758 1181 139677564 37.00 37.35 36.80 37.30 0.00 0% 37.25 10 37.30 17 12.77
2012-05-10 1710 2043423 747 75834871 37.30 37.30 36.75 37.30 0.00 0% 37.00 7 37.30 221 12.77
2012-05-11 1710 2837510 1538 103731313 37.00 37.15 36.35 36.50 0.80 -2.14% 36.50 345 36.60 13 12.50
2012-05-14 1710 1909674 736 68816911 36.50 36.50 35.80 36.00 0.50 -1.37% 36.00 101 36.05 46 12.33
2012-05-15 1710 1470195 748 52671451 35.40 36.25 35.20 36.25 0.25 0.69% 36.20 11 36.25 107 12.41
2012-05-16 1710 2194610 1239 79185266 36.25 36.25 35.60 36.05 0.20 -0.55% 36.05 77 36.20 37 12.35
2012-05-17 1710 1851800 812 66667626 36.05 36.20 35.75 36.10 0.05 0.14% 36.10 687 36.15 24 12.36
2012-05-18 1710 2464685 1008 88150016 35.80 36.00 35.55 35.55 0.55 -1.52% 35.55 20 35.60 10 12.17
2012-05-21 1710 5149278 2180 177633379 35.75 35.80 33.80 34.00 1.55 -4.36% 34.00 140 34.05 31 11.64
2012-05-22 1710 4940178 2136 166049852 34.40 34.40 33.20 33.80 0.20 -0.59% 33.75 15 33.80 28 11.58
2012-05-23 1710 2542476 1140 84510856 33.65 33.65 33.05 33.30 0.50 -1.48% 33.25 55 33.30 16 11.40
2012-05-24 1710 3402336 1564 114830533 33.40 34.40 33.30 33.35 0.05 0.15% 33.35 16 33.40 9 11.42
2012-05-25 1710 1824245 802 60848626 33.50 33.65 33.15 33.35 0.00 0% 33.35 15 33.40 1 11.42
2012-05-28 1710 1114974 533 37550666 33.65 33.95 33.15 33.95 0.60 1.8% 33.90 4 33.95 7 11.63
2012-05-29 1710 3001191 1340 104307169 34.00 35.20 34.00 34.95 1.00 2.95% 34.95 22 35.00 74 11.97
2012-05-30 1710 1832922 1008 63667870 34.95 35.20 34.30 35.00 0.05 0.14% 35.00 349 35.05 3 11.99
2012-05-31 1710 1652698 953 57582878 34.50 35.50 34.30 35.50 0.50 1.43% 35.20 5 35.50 29 12.16
2012-06-01 1710 1332342 837 46634501 34.55 35.30 34.55 34.90 0.60 -1.69% 34.90 57 34.95 21 11.95
2012-06-04 1710 2753988 1397 93654179 34.00 34.70 33.50 34.35 0.55 -1.58% 34.30 3 34.35 8 11.76
2012-06-05 1710 2613944 1041 90214449 34.80 34.80 34.00 34.75 0.40 1.16% 34.70 25 34.75 43 11.90
2012-06-06 1710 2797541 1461 99067204 35.10 35.65 34.85 35.50 0.75 2.16% 35.50 196 35.55 83 12.16
2012-06-07 1710 1882860 806 66960741 35.95 36.00 35.25 35.25 0.25 -0.7% 35.25 56 35.40 11 12.07
2012-06-08 1710 1957208 815 69441308 35.20 35.80 34.90 35.45 0.20 0.57% 35.40 18 35.45 2 12.14
2012-06-11 1710 1880503 780 67694425 35.80 36.15 35.60 35.85 0.40 1.13% 35.85 84 35.95 8 12.28
2012-06-12 1710 3916000 1842 136266250 35.50 35.50 34.35 34.80 1.05 -2.93% 34.80 25 34.90 16 11.92
2012-06-13 1710 2857307 1319 99122777 35.00 35.00 34.40 34.80 0.00 0% 34.80 36 34.85 10 11.92
2012-06-14 1710 2037977 1058 70587848 34.80 34.90 34.50 34.70 0.10 -0.29% 34.60 25 34.70 34 11.88
2012-06-15 1710 3995296 1468 137479896 34.90 34.90 34.00 34.00 0.70 -2.02% 34.00 106 34.50 2 11.64
2012-06-18 1710 4253661 1906 146862415 34.90 34.95 34.35 34.40 0.40 1.18% 34.40 17 34.45 2 11.78
2012-06-19 1710 1765470 890 60937958 34.20 34.70 34.20 34.70 0.30 0.87% 34.60 7 34.70 13 11.88
2012-06-20 1710 2201163 1051 77005232 34.85 35.30 34.75 35.30 0.60 1.73% 35.20 138 35.30 91 12.09
2012-06-21 1710 2654180 1245 94032155 35.35 35.65 35.15 35.35 0.05 0.14% 35.35 3 35.40 42 12.11
2012-06-22 1710 1732943 893 61088132 35.00 35.40 34.90 35.30 0.05 -0.14% 35.30 63 35.35 3 12.09
2012-06-25 1710 1097712 430 38557655 35.30 35.30 34.95 35.20 0.10 -0.28% 35.20 208 35.25 25 12.05
2012-06-26 1710 1057504 473 37215984 35.00 35.35 34.80 35.30 0.10 0.28% 35.30 110 35.35 9 12.09
2012-06-27 1710 1129575 496 40062919 35.35 35.60 35.15 35.30 0.00 0% 35.30 47 35.35 1 12.09
2012-06-28 1710 1690913 646 59880025 35.35 35.60 35.25 35.25 0.05 -0.14% 35.25 41 35.35 2 12.07
2012-06-29 1710 1999950 1191 71489747 35.40 36.00 35.20 35.90 0.65 1.84% 35.90 7 35.95 27 12.29
2012-07-02 1710 3070077 1332 112229101 36.20 36.80 36.20 36.60 0.70 1.95% 36.60 69 36.65 4 12.53
2012-07-03 1710 2582074 1038 95300567 36.70 37.10 36.50 37.00 0.40 1.09% 36.95 176 37.00 48 12.67
2012-07-04 1710 2385000 999 89060337 37.15 37.50 37.15 37.45 0.45 1.22% 37.35 80 37.45 41 12.83
2012-07-05 1710 2267451 785 84663892 37.50 37.50 37.15 37.45 0.00 0% 37.45 4 37.50 60 12.83
2012-07-06 1710 1724556 746 64720369 37.45 37.65 37.35 37.55 0.10 0.27% 37.55 11 37.60 7 12.86
2012-07-09 1710 2237923 1029 84439523 37.55 38.00 37.35 37.80 0.25 0.67% 37.80 118 37.85 16 12.95
2012-07-10 1710 2838269 1045 107420159 37.80 38.10 37.55 37.70 0.10 -0.26% 37.70 39 37.75 14 12.91
2012-07-11 1710 3565411 1306 131980679 37.20 37.40 36.80 37.00 0.70 -1.86% 36.95 14 37.00 514 12.67
2012-07-12 1710 1961260 743 72911717 37.00 37.35 37.00 37.30 0.30 0.81% 37.25 42 37.30 73 12.77
2012-07-13 1710 1788899 789 66716878 37.10 37.65 36.80 37.50 0.20 0.54% 37.50 54 37.55 29 12.84
2012-07-16 1710 1660232 579 62061635 37.50 37.55 37.30 37.35 0.15 -0.4% 37.35 109 37.45 6 12.79
2012-07-17 1710 2591032 1006 97627966 37.35 38.00 37.25 38.00 0.65 1.74% 38.00 35 38.05 4 13.01
2012-07-18 1710 2042412 947 77690906 38.15 38.15 37.85 38.10 0.10 0.26% 38.05 15 38.10 39 13.05
2012-07-19 1710 1987744 975 75812788 38.10 38.30 37.90 38.10 0.00 0% 38.10 1 38.20 14 13.05
2012-07-20 1710 1283480 550 48822333 38.00 38.15 37.90 38.10 0.00 0% 38.10 6 38.15 37 13.05
2012-07-23 1710 1424921 591 54178571 37.90 38.15 37.80 38.15 0.05 0.13% 38.10 28 38.15 13 13.07
2012-07-24 1710 1826858 674 69074604 38.00 38.00 37.60 37.80 0.35 -0.92% 37.80 14 37.85 129 12.95
2012-07-25 1710 3184973 1368 121410412 37.80 38.35 37.70 37.95 0.15 0.4% 37.95 6 38.00 17 13.00
2012-07-26 1710 1539200 532 58646993 38.00 38.20 37.95 38.20 0.25 0.66% 38.10 10 38.20 17 13.08
2012-07-27 1710 3247957 1251 124387237 38.30 38.50 38.05 38.45 0.25 0.65% 38.45 42 38.50 329 13.17
2012-07-30 1710 6536743 2266 253094070 38.50 38.90 38.45 38.80 0.35 0.91% 38.75 91 38.80 115 13.29
2012-07-31 1710 7435547 3047 254088424 33.60 34.65 33.60 34.60 0.00 -10.82% 34.60 108 34.65 47 13.06
2012-08-01 1710 4348777 2182 151416645 34.70 35.00 34.60 34.60 0.00 0% 34.60 79 34.65 26 13.06
2012-08-03 1710 2368660 1098 81088525 34.60 34.60 34.10 34.10 0.50 -1.45% 34.05 128 34.10 41 12.87
2012-08-06 1710 1802361 774 61943286 34.60 34.80 34.15 34.45 0.35 1.03% 34.35 26 34.45 9 13.00
2012-08-07 1710 7635979 3443 269544053 34.75 35.80 34.75 35.00 0.55 1.6% 35.00 35 35.05 16 13.21
2012-08-08 1710 5467169 2520 193391318 35.10 35.75 35.10 35.30 0.30 0.86% 35.25 51 35.30 7 13.32
2012-08-09 1710 4990986 2581 177557893 35.30 35.85 35.20 35.50 0.20 0.57% 35.50 3 35.55 1 13.40
2012-08-10 1710 6310760 2969 225059812 35.55 36.10 35.10 35.30 0.20 -0.56% 35.30 11 35.35 33 13.32
2012-08-13 1710 2581322 1360 90404342 35.10 35.30 34.90 35.00 0.30 -0.85% 34.95 17 35.00 11 13.21
2012-08-14 1710 2774600 1264 97197943 35.00 35.35 34.85 34.85 0.15 -0.43% 34.85 43 34.90 15 13.15
2012-08-15 1710 3564932 1629 124275236 35.00 35.00 34.70 35.00 0.15 0.43% 34.95 23 35.00 651 13.21
2012-08-16 1710 5011139 2117 177675258 35.10 35.80 35.10 35.75 0.75 2.14% 35.70 34 35.75 10 13.49
2012-08-17 1710 3080277 1381 110030427 36.00 36.20 35.35 35.40 0.35 -0.98% 35.40 16 35.45 2 13.36
2012-08-20 1710 3321158 1243 116273668 35.40 35.45 34.80 35.00 0.40 -1.13% 34.95 113 35.00 725 13.21
2012-08-21 1710 2415476 1001 84520751 35.00 35.10 34.90 34.95 0.05 -0.14% 34.90 118 34.95 54 13.19
2012-08-22 1710 1620654 764 56410090 35.00 35.00 34.70 34.70 0.25 -0.72% 34.65 57 34.70 81 13.09
2012-08-23 1710 2356196 1150 81821723 34.70 35.05 34.55 34.60 0.10 -0.29% 34.55 63 34.60 83 13.06
2012-08-24 1710 2074190 975 71717552 34.55 34.75 34.45 34.45 0.15 -0.43% 34.45 4 34.50 51 13.00
2012-08-27 1710 1807879 832 62547161 34.50 34.90 34.45 34.45 0.00 0% 34.45 1 34.50 5 13.00
2012-08-28 1710 1820451 906 62368304 34.70 34.75 34.10 34.10 0.35 -1.02% 34.10 2 34.15 3 12.87
2012-08-29 1710 2356686 1152 79957132 34.20 34.20 33.80 33.85 0.25 -0.73% 33.85 25 33.90 7 12.77
2012-08-30 1710 2770478 1169 93078452 33.90 33.95 33.25 33.60 0.25 -0.74% 33.45 4 33.60 25 12.68
2012-08-31 1710 2969103 1742 98763978 33.25 33.75 32.85 33.55 0.05 -0.15% 33.55 57 33.60 4 12.66
2012-09-03 1710 3078718 1686 102275102 33.45 33.50 33.10 33.10 0.45 -1.34% 33.10 97 33.15 4 16.63
2012-09-04 1710 2793521 1359 93571025 33.30 33.75 33.30 33.35 0.25 0.76% 33.35 25 33.40 2 16.76
2012-09-05 1710 1625413 971 54454917 33.50 33.70 33.30 33.30 0.05 -0.15% 33.30 108 33.35 2 16.73
2012-09-06 1710 1248158 812 41401749 33.40 33.50 33.00 33.00 0.30 -0.9% 33.00 196 33.05 11 16.58
2012-09-07 1710 1515315 831 50264476 33.30 33.40 33.05 33.05 0.05 0.15% 33.05 185 33.20 1 16.61
2012-09-10 1710 2485696 1526 83718208 33.05 34.00 33.05 34.00 0.95 2.87% 33.95 13 34.00 85 17.09
2012-09-11 1710 1381045 751 46505729 34.20 34.20 33.50 33.50 0.50 -1.47% 33.50 105 33.60 3 16.83
2012-09-12 1710 2798506 1827 94968178 33.80 34.10 33.60 33.80 0.30 0.9% 33.80 120 33.90 26 16.98
2012-09-13 1710 4766476 2086 164390929 34.10 34.75 33.95 34.40 0.60 1.78% 34.35 122 34.40 14 17.29
2012-09-14 1710 8053333 2505 280155431 35.00 35.10 34.60 34.60 0.20 0.58% 34.60 131 34.70 22 17.39
2012-09-17 1710 8952199 3270 315693878 34.80 35.60 34.80 35.15 0.55 1.59% 35.15 255 35.20 26 17.66
2012-09-18 1710 6144516 2216 216087446 35.25 35.60 34.65 34.65 0.50 -1.42% 34.65 9 34.70 13 17.41
2012-09-19 1710 7478270 2498 262973286 35.00 35.60 34.85 34.90 0.25 0.72% 34.85 95 34.90 4 17.54
2012-09-20 1710 3053050 1199 106111613 35.00 35.15 34.50 34.50 0.40 -1.15% 34.50 76 34.60 26 17.34
2012-09-21 1710 3971976 2041 135951156 34.50 34.70 34.00 34.00 0.50 -1.45% 34.00 218 34.10 14 17.09
2012-09-24 1710 3322206 1590 112424342 34.00 34.25 33.55 34.05 0.05 0.15% 34.05 44 34.10 2 17.11
2012-09-25 1710 3136775 1498 105814107 34.10 34.20 33.55 33.60 0.45 -1.32% 33.60 48 33.65 1 16.88
2012-09-26 1710 3587015 1514 120582890 33.60 34.05 33.35 33.35 0.25 -0.74% 33.35 100 33.45 6 16.76
2012-09-27 1710 2450825 1382 82042533 33.50 33.60 33.35 33.40 0.05 0.15% 33.40 175 33.50 106 16.78
2012-09-28 1710 2353588 964 78832837 33.70 33.70 33.40 33.45 0.05 0.15% 33.45 63 33.50 181 16.81
2012-10-01 1710 1127648 568 37848122 33.45 33.75 33.35 33.55 0.10 0.3% 33.55 42 33.65 19 16.86
2012-10-02 1710 2177516 892 73798895 33.75 34.00 33.70 33.95 0.40 1.19% 33.95 27 34.00 368 17.06
2012-10-03 1710 1192846 747 40429381 34.10 34.10 33.70 33.75 0.20 -0.59% 33.75 33 33.85 8 16.96
2012-10-04 1710 2243080 1199 74708551 33.75 33.80 33.15 33.25 0.50 -1.48% 33.25 18 33.30 7 16.71
2012-10-05 1710 1248155 586 41790483 33.50 33.60 33.35 33.55 0.30 0.9% 33.55 2 33.60 74 16.86
2012-10-08 1710 970317 506 32407712 33.55 33.65 33.30 33.30 0.25 -0.75% 33.30 188 33.40 4 16.73
2012-10-09 1710 2855363 1352 96618869 33.50 34.10 33.50 33.90 0.60 1.8% 33.90 30 33.95 62 17.04
2012-10-11 1710 1901482 858 63786390 33.70 33.70 33.40 33.50 0.40 -1.18% 33.50 19 33.55 2 16.83
2012-10-12 1710 2030119 819 67660250 33.50 33.60 33.20 33.20 0.30 -0.9% 33.20 75 33.25 8 16.68
2012-10-15 1710 1488138 650 49369017 33.30 33.40 33.00 33.15 0.05 -0.15% 33.15 41 33.20 46 16.66
2012-10-16 1710 972709 522 32343333 33.45 33.45 33.10 33.10 0.05 -0.15% 33.10 164 33.15 2 16.63
2012-10-17 1710 1046231 602 34859829 33.25 33.45 33.15 33.30 0.20 0.6% 33.20 32 33.30 38 16.73
2012-10-18 1710 1246339 668 41692153 33.30 33.70 33.20 33.50 0.20 0.6% 33.50 166 33.55 12 16.83
2012-10-19 1710 1158157 572 38892650 33.50 33.70 33.35 33.60 0.10 0.3% 33.50 63 33.60 11 16.88
2012-10-22 1710 4093304 1958 139229248 33.60 34.30 33.60 34.10 0.50 1.49% 34.05 37 34.10 17 17.14
2012-10-23 1710 2223213 1027 75801042 34.10 34.20 33.95 34.00 0.10 -0.29% 34.00 36 34.05 1 17.09
2012-10-24 1710 1627901 733 55275253 33.70 34.25 33.70 33.85 0.15 -0.44% 33.85 9 33.90 30 17.01
2012-10-25 1710 1442890 732 48584920 34.00 34.10 33.35 33.40 0.45 -1.33% 33.35 42 33.40 14 16.78
2012-10-26 1710 5655148 2338 181505426 33.40 33.50 31.40 31.65 1.75 -5.24% 31.65 416 31.70 4 15.90
2012-10-29 1710 3170068 1195 99065157 31.65 31.65 30.95 31.25 0.40 -1.26% 31.25 83 31.35 1 15.70
2012-10-30 1710 1374011 727 43757989 31.50 32.05 31.50 31.85 0.60 1.92% 31.85 11 31.90 1 16.01
2012-10-31 1710 2396084 1028 75085402 32.10 32.20 30.65 31.00 0.85 -2.67% 31.00 307 31.05 13 15.58
2012-11-01 1710 3782517 1670 116547854 30.20 32.00 29.50 31.80 0.80 2.58% 31.75 6 31.80 14 15.98
2012-11-02 1710 3171876 1480 102123880 32.10 32.80 31.80 31.90 0.10 0.31% 31.85 45 31.90 143 22.79
2012-11-05 1710 1464663 863 47061472 32.00 32.45 31.90 31.95 0.05 0.16% 31.95 16 32.00 7 22.82
2012-11-06 1710 2296526 1300 72676892 32.00 32.10 31.25 31.95 0.00 0% 31.90 122 31.95 32 22.82
2012-11-07 1710 1708949 984 54966748 32.20 32.45 31.90 32.40 0.45 1.41% 32.40 3 32.45 8 23.14
2012-11-08 1710 1252450 827 40495239 32.00 32.55 31.90 32.45 0.05 0.15% 32.45 34 32.50 35 23.18
2012-11-09 1710 2902683 1442 95789198 32.60 33.45 32.20 33.40 0.95 2.93% 33.30 54 33.40 4 23.86
2012-11-12 1710 2050253 1083 69123298 33.70 33.90 33.45 33.60 0.20 0.6% 33.60 8 33.65 5 24.00
2012-11-13 1710 2256597 1416 75177560 33.85 33.85 33.00 33.20 0.40 -1.19% 33.20 30 33.30 26 23.71
2012-11-14 1710 1798380 807 59770525 33.20 33.40 32.80 33.40 0.20 0.6% 33.35 2 33.40 11 23.86
2012-11-15 1710 15474543 5864 538672356 34.00 35.30 34.00 34.95 1.55 4.64% 34.90 24 34.95 186 24.96
2012-11-16 1710 7568861 3224 263151762 34.95 35.10 34.30 34.85 0.10 -0.29% 34.80 43 34.85 200 24.89
2012-11-19 1710 4954119 2501 172987621 35.00 35.20 34.75 34.90 0.05 0.14% 34.85 11 34.90 13 24.93
2012-11-20 1710 3351210 1867 116249418 34.90 35.00 34.50 34.70 0.20 -0.57% 34.70 7 34.75 129 24.79
2012-11-21 1710 4461505 2186 152481735 34.50 34.50 33.90 34.50 0.20 -0.58% 34.40 1 34.50 63 24.64
2012-11-22 1710 4571002 2038 159303344 34.80 35.10 34.40 35.00 0.50 1.45% 34.95 3 35.00 55 25.00
2012-11-23 1710 6415717 2824 226097040 35.05 35.40 35.05 35.25 0.25 0.71% 35.20 8 35.25 344 25.18
2012-11-26 1710 6682017 2686 236858925 35.50 35.65 35.10 35.60 0.35 0.99% 35.55 16 35.60 22 25.43
2012-11-27 1710 2656344 1535 93947761 35.60 35.60 35.10 35.40 0.20 -0.56% 35.40 91 35.45 5 25.29
2012-11-28 1710 6221967 2858 221356458 35.40 35.95 35.30 35.70 0.30 0.85% 35.65 54 35.70 8 25.50
2012-11-29 1710 7026529 2945 250812700 36.00 36.00 35.45 35.85 0.15 0.42% 35.80 64 35.85 6 25.61
2012-11-30 1710 51198818 7925 1854577248 36.00 36.60 35.80 36.15 0.30 0.84% 36.10 68 36.15 517 25.82
2012-12-03 1710 8280269 3903 294941446 36.40 36.40 35.00 35.05 1.10 -3.04% 35.05 51 35.10 36 25.04
2012-12-04 1710 3391643 1746 117923540 34.90 35.05 34.60 34.70 0.35 -1% 34.70 47 34.75 4 24.79
2012-12-05 1710 3138354 1824 110588414 34.70 35.45 34.70 35.40 0.70 2.02% 35.35 8 35.40 26 25.29
2012-12-06 1710 2873762 1328 100523274 35.15 35.40 34.80 34.80 0.60 -1.69% 34.80 125 35.00 642 24.86
2012-12-07 1710 1854941 898 64975633 35.00 35.25 34.85 34.95 0.15 0.43% 34.90 89 34.95 78 24.96
2012-12-10 1710 1839009 952 64405502 34.95 35.30 34.80 35.00 0.05 0.14% 34.95 6 35.00 138 25.00
2012-12-11 1710 4384172 2771 155121468 35.30 35.70 35.05 35.15 0.15 0.43% 35.15 196 35.20 4 25.11
2012-12-12 1710 2823878 1580 99340280 35.60 35.60 35.00 35.05 0.10 -0.28% 35.00 113 35.05 25 25.04
2012-12-13 1710 2192233 1318 76741619 35.15 35.30 34.85 35.00 0.05 -0.14% 34.95 52 35.00 66 25.00
2012-12-14 1710 2525176 1328 88605582 35.00 35.35 34.90 35.00 0.00 0% 34.95 26 35.00 203 25.00
2012-12-17 1710 1767776 1032 61825355 35.30 35.30 34.85 34.95 0.05 -0.14% 34.90 49 34.95 97 24.96
2012-12-18 1710 2720144 1383 94222760 35.30 35.30 34.30 34.50 0.45 -1.29% 34.45 27 34.50 48 24.64
2012-12-19 1710 4548014 1735 158031069 35.00 35.10 34.50 34.85 0.35 1.01% 34.80 1 34.85 77 24.89
2012-12-20 1710 2071456 1022 71511425 34.85 34.85 34.30 34.50 0.35 -1% 34.40 2 34.50 299 24.64
2012-12-21 1710 2729740 1240 93848824 34.50 34.80 34.10 34.50 0.00 0% 34.30 29 34.50 92 24.64
2012-12-22 1710 1031632 475 35448517 34.60 34.60 34.20 34.30 0.20 -0.58% 34.25 80 34.30 85 24.50
2012-12-24 1710 7684345 3269 271880036 34.90 36.00 34.80 35.00 0.70 2.04% 35.00 21 35.05 10 25.00
2012-12-25 1710 3737715 2017 129682159 35.00 35.35 34.55 34.65 0.35 -1% 34.60 118 34.65 323 24.75
2012-12-26 1710 2068678 1093 71688081 34.65 34.85 34.50 34.50 0.15 -0.43% 34.50 21 34.55 9 24.64
2012-12-27 1710 2062090 988 71247833 34.65 34.85 34.35 34.50 0.00 0% 34.45 11 34.50 128 24.64
2012-12-28 1710 1527822 806 53104870 34.90 34.90 34.55 34.80 0.30 0.87% 34.80 7 34.85 218 24.86