欣興(3037)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　34.40
0
0%		35.35
0.95
2.76%		36.05
0.7
1.98%		36.55
0.5
1.39%		36.85
0.3
0.82%		 　36.75
-0.1
-0.27%		37.35
0.6
1.63%		37.60
0.25
0.67%		38.05
0.45
1.2%		38.10
0.05
0.13%		 　37.55
-0.55
-1.44%		37.40
-0.15
-0.4%		37.05
-0.35
-0.94%		 　　　　　　　　　　39.45
2.4
6.48%		38.95
-0.5
-1.27%		37.29
2 月38.80
-0.15
-0.39%		39.95
1.15
2.96%		38.90
-1.05
-2.63%		41.60
2.7
6.94%		 39.80
-1.8
-4.33%		39.40
-0.4
-1.01%		40.70
1.3
3.3%		40.65
-0.05
-0.12%		39.70
-0.95
-2.34%		 　39.55
-0.15
-0.38%		39.55
0
0%		39.35
-0.2
-0.51%		38.20
-1.15
-2.92%		38.05
-0.15
-0.39%		 　37.75
-0.3
-0.79%		37.25
-0.5
-1.32%		37.80
0.55
1.48%		38.50
0.7
1.85%		38.90
0.4
1.04%		 　　　38.50
-0.4
-1.03%		 39.06
3 月38.50
0
0%		38.90
0.4
1.04%		39.15
0.25
0.64%		 38.00
-1.15
-2.94%		38.70
0.7
1.84%		38.45
-0.25
-0.65%		38.70
0.25
0.65%		39.50
0.8
2.07%		 　38.50
-1
-2.53%		38.55
0.05
0.13%		39.60
1.05
2.72%		39.90
0.3
0.76%		39.40
-0.5
-1.25%		 　39.50
0.1
0.25%		38.80
-0.7
-1.77%		38.20
-0.6
-1.55%		39.30
1.1
2.88%		39.35
0.05
0.13%		 　38.35
-1
-2.54%		38.20
-0.15
-0.39%		38.35
0.15
0.39%		36.95
-1.4
-3.65%		36.60
-0.35
-0.95%		 38.57
4 月　36.10
-0.5
-1.37%		33.90
-2.2
-6.09%		 34.50
0.6
1.77%		35.50
1
2.9%		 　35.10
-0.4
-1.13%		35.60
0.5
1.42%		35.35
-0.25
-0.7%		34.80
-0.55
-1.56%		36.75
1.95
5.6%		 　36.05
-0.7
-1.9%		34.50
-1.55
-4.3%		34.90
0.4
1.16%		35.30
0.4
1.15%		34.55
-0.75
-2.12%		 　33.90
-0.65
-1.88%		33.35
-0.55
-1.62%		33.00
-0.35
-1.05%		33.40
0.4
1.21%		32.85
-0.55
-1.65%		 　33.25
0.4
1.22%		 34.59
5 月　33.80
0.55
1.65%		33.60
-0.2
-0.59%		32.95
-0.65
-1.93%		 　32.30
-0.65
-1.97%		31.85
-0.45
-1.39%		30.80
-1.05
-3.3%		30.70
-0.1
-0.32%		30.05
-0.65
-2.12%		 　30.05
0
0%		29.95
-0.1
-0.33%		29.30
-0.65
-2.17%		29.60
0.3
1.02%		28.60
-1
-3.38%		 　28.60
0
0%		29.05
0.45
1.57%		28.85
-0.2
-0.69%		28.50
-0.35
-1.21%		28.05
-0.45
-1.58%		 　28.80
0.75
2.67%		30.80
2
6.94%		32.95
2.15
6.98%		32.25
-0.7
-2.12%		30.43
6 月30.25
-2
-6.2%		 　30.85
0.6
1.98%		32.40
1.55
5.02%		32.15
-0.25
-0.77%		32.15
0
0%		32.00
-0.15
-0.47%		 　31.30
-0.7
-2.19%		31.50
0.2
0.64%		31.75
0.25
0.79%		31.10
-0.65
-2.05%		33.00
1.9
6.11%		 　32.30
-0.7
-2.12%		32.30
0
0%		33.35
1.05
3.25%		33.25
-0.1
-0.3%		33.90
0.65
1.95%		 　33.85
-0.05
-0.15%		33.50
-0.35
-1.03%		32.80
-0.7
-2.09%		33.05
0.25
0.76%		33.80
0.75
2.27%		 32.45
7 月　33.70
-0.1
-0.3%		33.65
-0.05
-0.15%		35.00
1.35
4.01%		34.10
-0.9
-2.57%		33.70
-0.4
-1.17%		 　33.85
0.15
0.45%		33.40
-0.45
-1.33%		33.40
0
0%		33.20
-0.2
-0.6%		33.25
0.05
0.15%		 　33.45
0.2
0.6%		32.20
-1.25
-3.74%		32.85
0.65
2.02%		34.00
1.15
3.5%		34.60
0.6
1.76%		 　34.30
-0.3
-0.87%		34.80
0.5
1.46%		34.15
-0.65
-1.87%		33.80
-0.35
-1.02%		34.20
0.4
1.18%		 　33.75
-0.45
-1.32%		33.70
-0.05
-0.15%		33.78
8 月34.00
0.3
0.89%		 32.45
-1.55
-4.56%		 　32.55
0.1
0.31%		33.45
0.9
2.76%		33.45
0
0%		33.30
-0.15
-0.45%		33.60
0.3
0.9%		 　33.10
-0.5
-1.49%		33.50
0.4
1.21%		33.40
-0.1
-0.3%		33.50
0.1
0.3%		33.85
0.35
1.04%		 　34.65
0.8
2.36%		34.70
0.05
0.14%		34.60
-0.1
-0.29%		34.65
0.05
0.14%		34.15
-0.5
-1.44%		 　34.10
-0.05
-0.15%		33.50
-0.6
-1.76%		33.60
0.1
0.3%		33.60
0
0%		34.05
0.45
1.34%		33.65
9 月 　34.20
0.15
0.44%		34.20
0
0%		34.20
0
0%		32.70
-1.5
-4.39%		33.30
0.6
1.83%		 　33.20
-0.1
-0.3%		32.75
-0.45
-1.36%		33.00
0.25
0.76%		33.25
0.25
0.76%		34.00
0.75
2.26%		 　34.65
0.65
1.91%		35.10
0.45
1.3%		34.80
-0.3
-0.85%		35.30
0.5
1.44%		36.15
0.85
2.41%		 　36.20
0.05
0.14%		35.55
-0.65
-1.8%		34.50
-1.05
-2.95%		34.85
0.35
1.01%		34.95
0.1
0.29%		 34.46
10 月35.10
0.15
0.43%		35.15
0.05
0.14%		35.00
-0.15
-0.43%		33.80
-1.2
-3.43%		34.00
0.2
0.59%		 　33.55
-0.45
-1.32%		33.40
-0.15
-0.45%		 32.00
-1.4
-4.19%		32.20
0.2
0.63%		 　32.95
0.75
2.33%		32.45
-0.5
-1.52%		31.75
-0.7
-2.16%		31.80
0.05
0.16%		31.65
-0.15
-0.47%		 　31.25
-0.4
-1.26%		30.50
-0.75
-2.4%		31.00
0.5
1.64%		31.15
0.15
0.48%		29.90
-1.25
-4.01%		 　28.85
-1.05
-3.51%		30.30
1.45
5.03%		29.90
-0.4
-1.32%		32.08
11 月29.50
-0.4
-1.34%		30.20
0.7
2.37%		 　29.70
-0.5
-1.66%		29.90
0.2
0.67%		30.10
0.2
0.67%		29.90
-0.2
-0.66%		29.95
0.05
0.17%		 　29.25
-0.7
-2.34%		28.20
-1.05
-3.59%		28.30
0.1
0.35%		28.10
-0.2
-0.71%		28.30
0.2
0.71%		 　28.40
0.1
0.35%		28.50
0.1
0.35%		28.25
-0.25
-0.88%		28.35
0.1
0.35%		29.40
1.05
3.7%		 　29.95
0.55
1.87%		30.70
0.75
2.5%		30.25
-0.45
-1.47%		31.00
0.75
2.48%		31.60
0.6
1.94%		 29.5
12 月　　31.45
-0.15
-0.47%		31.20
-0.25
-0.79%		31.15
-0.05
-0.16%		30.80
-0.35
-1.12%		30.80
0
0%		 　30.35
-0.45
-1.46%		30.95
0.6
1.98%		30.80
-0.15
-0.48%		31.00
0.2
0.65%		30.70
-0.3
-0.97%		 　30.55
-0.15
-0.49%		30.75
0.2
0.65%		30.60
-0.15
-0.49%		30.05
-0.55
-1.8%		29.70
-0.35
-1.16%		29.60
-0.1
-0.34%		 29.55
-0.05
-0.17%		30.75
1.2
4.06%		30.70
-0.05
-0.16%		30.80
0.1
0.33%		30.80
0
0%		　　　30.56

說明:最高漲幅:6.98%最低跌幅:-6.2% 最高價:41.60最低價:28.05平均價:33.81,灰色底表示週末,漲131天(71.75)元,跌160天(-85.25)元,平盤18天
7%=3,6%=4,5%=2,4%=4,3%=11,2%=32,1%=41,0%=52,-0%=2,-1%=2,-2%=12,-3%=13,-4%=35,-5%=41,-6%=55,

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 3037 2597893 1138 90426607 35.70 35.70 34.15 34.40 1.20 0% 34.40 103 34.50 8 9.72
2012-01-03 3037 2392806 1157 84214385 34.80 35.40 34.70 35.35 0.95 2.76% 35.30 20 35.35 99 9.99
2012-01-04 3037 5933729 2380 213902822 35.50 36.45 35.50 36.05 0.70 1.98% 36.05 96 36.15 9 10.18
2012-01-05 3037 5558505 1909 202222246 36.50 36.55 35.95 36.55 0.50 1.39% 36.50 312 36.55 59 10.32
2012-01-06 3037 8010524 2561 296270749 36.60 37.45 36.45 36.85 0.30 0.82% 36.85 12 36.90 6 10.41
2012-01-09 3037 4239959 1525 155311338 36.20 36.85 36.20 36.75 0.10 -0.27% 36.75 87 36.80 271 10.38
2012-01-10 3037 5491255 2198 204607526 37.30 37.40 37.10 37.35 0.60 1.63% 37.25 9 37.35 19 10.55
2012-01-11 3037 7740673 2818 291751892 37.60 38.05 37.10 37.60 0.25 0.67% 37.60 174 37.65 8 10.62
2012-01-12 3037 5956045 2302 225762760 37.65 38.10 37.50 38.05 0.45 1.2% 37.95 1 38.05 78 10.75
2012-01-13 3037 10609105 3419 407221270 38.50 38.75 38.00 38.10 0.05 0.13% 38.10 14 38.15 41 10.76
2012-01-16 3037 5010052 2346 186469793 38.50 38.50 36.50 37.55 0.55 -1.44% 37.50 392 37.55 9 10.61
2012-01-17 3037 5425970 2520 203352568 37.50 38.10 36.95 37.40 0.15 -0.4% 37.35 89 37.40 440 10.56
2012-01-18 3037 7169122 2707 267105664 37.45 37.70 36.85 37.05 0.35 -0.94% 37.00 17 37.05 134 10.47
2012-01-30 3037 14509571 5194 563254615 38.50 39.45 38.00 39.45 2.40 6.48% 39.40 1 39.45 10 11.14
2012-01-31 3037 8008955 3129 311756086 39.50 39.55 38.35 38.95 0.50 -1.27% 38.80 40 38.95 114 11.00
2012-02-01 3037 5418940 2714 210346115 38.95 39.20 38.50 38.80 0.15 -0.39% 38.80 4 38.85 121 10.96
2012-02-02 3037 14458488 5461 577832570 39.20 40.30 39.05 39.95 1.15 2.96% 39.90 22 39.95 109 11.29
2012-02-03 3037 12594390 5124 489318453 38.50 39.85 38.50 38.90 1.05 -2.63% 38.90 26 39.00 22 10.99
2012-02-04 3037 14669405 5082 600362632 39.30 41.60 39.20 41.60 2.70 6.94% 41.60 3211 0.00 0 11.75
2012-02-06 3037 15106692 5657 615522948 41.60 41.65 39.80 39.80 1.80 -4.33% 39.80 190 39.90 1 11.24
2012-02-07 3037 22482935 6802 891043420 39.20 40.50 39.00 39.40 0.40 -1.01% 39.40 235 39.45 2 11.13
2012-02-08 3037 18354994 5944 746078676 39.60 41.50 39.60 40.70 1.30 3.3% 40.70 57 40.75 204 11.50
2012-02-09 3037 15288394 4062 620820795 40.70 41.50 40.25 40.65 0.05 -0.12% 40.60 15 40.65 45 11.48
2012-02-10 3037 14449997 4696 578637626 40.65 40.90 39.70 39.70 0.95 -2.34% 39.70 20 39.75 20 11.21
2012-02-13 3037 10121395 3723 399813029 39.70 40.10 39.15 39.55 0.15 -0.38% 39.50 170 39.55 85 11.17
2012-02-14 3037 12161252 3894 484663050 39.60 40.10 39.40 39.55 0.00 0% 39.55 47 39.60 156 11.17
2012-02-15 3037 18414994 6087 721634333 39.55 39.90 38.90 39.35 0.20 -0.51% 39.35 19 39.40 44 11.12
2012-02-16 3037 13333094 4906 518317877 38.95 39.50 37.90 38.20 1.15 -2.92% 38.20 49 38.25 10 10.79
2012-02-17 3037 13742626 4461 531562842 38.90 39.30 38.05 38.05 0.15 -0.39% 38.05 285 38.20 13 10.75
2012-02-20 3037 20745638 7661 769556163 37.50 37.80 36.20 37.75 0.30 -0.79% 37.75 41 37.80 15 10.66
2012-02-21 3037 12017660 5003 452686225 37.75 38.40 37.20 37.25 0.50 -1.32% 37.25 28 37.30 1 10.52
2012-02-22 3037 12390738 4940 470170929 37.30 38.25 37.30 37.80 0.55 1.48% 37.80 2 37.85 49 10.68
2012-02-23 3037 15758992 6641 613124581 38.10 39.50 38.00 38.50 0.70 1.85% 38.50 127 38.55 2 10.88
2012-02-24 3037 7077742 2812 275481903 39.00 39.15 38.50 38.90 0.40 1.04% 38.90 3 38.95 2 10.99
2012-02-29 3037 11322280 4307 436519670 39.10 39.60 38.15 38.50 0.40 -1.03% 38.45 20 38.50 506 10.88
2012-03-01 3037 4381681 1987 169337809 38.70 38.95 38.50 38.50 0.00 0% 38.50 167 38.60 20 10.88
2012-03-02 3037 8441951 3267 330605773 39.20 39.60 38.90 38.90 0.40 1.04% 38.90 69 38.95 6 10.99
2012-03-03 3037 5621269 2048 219541717 38.90 39.35 38.60 39.15 0.25 0.64% 39.15 14 39.20 223 11.06
2012-03-05 3037 6051159 2823 232135801 39.15 39.15 38.00 38.00 1.15 -2.94% 38.00 95 38.05 15 10.73
2012-03-06 3037 10002234 3516 383175595 38.40 38.80 37.65 38.70 0.70 1.84% 38.65 46 38.70 90 10.93
2012-03-07 3037 8854019 4152 342525368 38.10 39.10 38.10 38.45 0.25 -0.65% 38.45 52 38.50 211 10.86
2012-03-08 3037 8723705 2959 337662625 38.70 39.00 38.20 38.70 0.25 0.65% 38.70 64 38.80 1 10.93
2012-03-09 3037 20474328 7074 815814146 39.50 40.30 39.35 39.50 0.80 2.07% 39.50 271 39.55 5 11.16
2012-03-12 3037 8099879 2889 316670635 39.45 39.60 38.50 38.50 1.00 -2.53% 38.50 184 38.65 1 10.88
2012-03-13 3037 6290726 2980 243688644 39.05 39.05 38.45 38.55 0.05 0.13% 38.55 125 38.60 59 10.89
2012-03-14 3037 12871633 5166 505821544 39.20 39.80 38.85 39.60 1.05 2.72% 39.55 3 39.60 165 11.19
2012-03-15 3037 15766402 6251 631653989 40.00 40.40 39.70 39.90 0.30 0.76% 39.90 153 40.00 19 11.27
2012-03-16 3037 7937634 3052 315196769 40.00 40.20 39.35 39.40 0.50 -1.25% 39.35 196 39.40 26 11.13
2012-03-19 3037 6520652 2493 256841097 39.80 40.00 38.90 39.50 0.10 0.25% 39.45 27 39.50 3 11.16
2012-03-20 3037 6261096 2335 244309171 39.85 39.85 38.80 38.80 0.70 -1.77% 38.80 12 38.85 20 10.96
2012-03-21 3037 8585120 3944 328542630 38.60 38.90 37.95 38.20 0.60 -1.55% 38.20 15 38.25 3 10.79
2012-03-22 3037 8680823 3788 339635457 38.65 39.50 38.20 39.30 1.10 2.88% 39.25 176 39.30 201 11.10
2012-03-23 3037 5121214 1985 200599368 39.30 39.35 38.90 39.35 0.05 0.13% 39.20 32 39.35 28 11.12
2012-03-26 3037 6179072 3055 238048445 39.35 39.35 38.35 38.35 1.00 -2.54% 38.35 155 38.40 33 10.83
2012-03-27 3037 6881271 2613 264043043 38.55 38.85 38.00 38.20 0.15 -0.39% 38.20 25 38.25 14 10.79
2012-03-28 3037 11440740 4232 433770515 38.00 38.60 37.40 38.35 0.15 0.39% 38.35 4 38.40 10 10.83
2012-03-29 3037 15064890 4540 556829580 37.75 37.90 36.60 36.95 1.40 -3.65% 36.95 58 37.00 7 10.44
2012-03-30 3037 11321375 3575 416369218 36.50 37.20 36.50 36.60 0.35 -0.95% 36.55 141 36.60 88 10.34
2012-04-02 3037 5898922 2192 214773325 36.40 36.85 36.05 36.10 0.50 -1.37% 36.10 62 36.15 21 10.20
2012-04-03 3037 14691556 4986 508779604 36.10 36.45 33.60 33.90 2.20 -6.09% 33.90 13 33.95 28 10.40
2012-04-05 3037 9658653 3230 323515395 33.50 34.50 32.75 34.50 0.60 1.77% 34.45 2 34.50 76 10.58
2012-04-06 3037 5551638 2829 195283443 34.80 35.60 34.60 35.50 1.00 2.9% 35.45 32 35.50 70 10.89
2012-04-09 3037 3771821 1991 132060703 34.60 35.50 34.40 35.10 0.40 -1.13% 35.05 22 35.10 16 10.77
2012-04-10 3037 7424443 2859 264924327 35.30 36.00 35.30 35.60 0.50 1.42% 35.60 50 35.65 4 10.92
2012-04-11 3037 3340009 1704 118099398 35.05 35.60 35.05 35.35 0.25 -0.7% 35.35 16 35.40 5 10.84
2012-04-12 3037 6946682 3653 242098420 35.35 35.35 34.65 34.80 0.55 -1.56% 34.80 294 34.85 1 10.67
2012-04-13 3037 8005372 4086 289701905 35.20 36.85 35.10 36.75 1.95 5.6% 36.75 102 36.80 196 11.27
2012-04-16 3037 3429894 1701 123683420 36.00 36.35 35.90 36.05 0.70 -1.9% 36.00 60 36.05 24 11.06
2012-04-17 3037 6547138 3110 229324296 35.70 35.90 34.45 34.50 1.55 -4.3% 34.50 149 34.55 10 10.58
2012-04-18 3037 4083581 1931 143014715 35.40 35.40 34.50 34.90 0.40 1.16% 34.90 13 34.95 134 10.71
2012-04-19 3037 4584659 2526 160445657 34.95 35.30 34.30 35.30 0.40 1.15% 35.25 9 35.30 18 10.83
2012-04-20 3037 2343386 1195 81916432 35.40 35.45 34.55 34.55 0.75 -2.12% 34.55 134 34.60 27 10.60
2012-04-23 3037 4388247 1957 149029148 34.80 35.05 33.55 33.90 0.65 -1.88% 33.85 52 33.90 121 10.40
2012-04-24 3037 10354000 3826 344627897 33.65 34.30 32.60 33.35 0.55 -1.62% 33.30 2 33.35 110 10.23
2012-04-25 3037 11059914 4312 365545994 33.50 33.65 32.75 33.00 0.35 -1.05% 33.00 153 33.05 8 10.12
2012-04-26 3037 9082932 3584 304143923 33.25 33.85 33.20 33.40 0.40 1.21% 33.40 162 33.45 134 10.25
2012-04-27 3037 12559979 5254 410252157 33.90 33.90 31.90 32.85 0.55 -1.65% 32.80 3 32.85 464 10.08
2012-04-30 3037 15257269 5689 488365504 30.60 33.25 30.60 33.25 0.40 1.22% 33.20 15 33.25 35 10.20
2012-05-02 3037 6745947 3343 228164502 33.85 34.05 33.50 33.80 0.55 1.65% 33.80 223 33.85 3 10.37
2012-05-03 3037 4013398 1877 134790768 33.80 33.90 33.50 33.60 0.20 -0.59% 33.60 24 33.65 8 11.71
2012-05-04 3037 8074221 3835 267107319 33.30 33.50 32.90 32.95 0.65 -1.93% 32.90 327 32.95 9 11.48
2012-05-07 3037 7826458 3181 252278127 32.80 32.80 31.80 32.30 0.65 -1.97% 32.30 21 32.35 25 11.25
2012-05-08 3037 6348235 2640 203459114 32.30 32.50 31.75 31.85 0.45 -1.39% 31.85 30 31.90 42 11.10
2012-05-09 3037 14715961 4952 458627481 31.60 31.60 30.75 30.80 1.05 -3.3% 30.80 133 30.90 8 10.73
2012-05-10 3037 14243850 4336 441246374 30.80 31.45 30.60 30.70 0.10 -0.32% 30.70 130 30.80 12 10.70
2012-05-11 3037 11643767 4158 349923484 30.60 30.80 29.80 30.05 0.65 -2.12% 30.00 95 30.05 560 10.47
2012-05-14 3037 5722019 2064 172643513 30.20 30.45 30.00 30.05 0.00 0% 30.00 293 30.05 4 10.47
2012-05-15 3037 10363699 3800 306855421 30.00 30.00 29.40 29.95 0.10 -0.33% 29.90 18 29.95 116 10.44
2012-05-16 3037 6634113 2471 196684853 29.90 30.10 29.30 29.30 0.65 -2.17% 29.30 13 29.35 19 10.21
2012-05-17 3037 11616487 3056 339573510 29.30 29.90 29.15 29.60 0.30 1.02% 29.60 12 29.65 649 10.31
2012-05-18 3037 15451607 3219 438615201 29.15 29.30 28.60 28.60 1.00 -3.38% 28.60 38 28.65 23 9.97
2012-05-21 3037 5515938 1594 159443020 28.75 29.20 28.60 28.60 0.00 0% 28.60 124 28.70 11 9.97
2012-05-22 3037 5860499 1879 170113087 29.10 29.20 28.85 29.05 0.45 1.57% 29.00 147 29.05 62 10.12
2012-05-23 3037 5635539 1771 162225625 28.80 29.00 28.40 28.85 0.20 -0.69% 28.85 56 28.90 121 10.05
2012-05-24 3037 5916718 2510 170529029 29.00 29.20 28.40 28.50 0.35 -1.21% 28.50 59 28.55 159 9.93
2012-05-25 3037 5641375 2427 159692758 28.60 28.75 28.00 28.05 0.45 -1.58% 28.05 43 28.10 25 9.77
2012-05-28 3037 4716946 2203 135285934 28.60 29.00 28.10 28.80 0.75 2.67% 28.80 9 28.85 11 10.03
2012-05-29 3037 22380678 4854 676494173 29.20 30.80 29.00 30.80 2.00 6.94% 30.75 36 30.80 654 10.73
2012-05-30 3037 39060369 11484 1250299043 30.80 32.95 30.70 32.95 2.15 6.98% 32.95 1895 0.00 0 11.48
2012-05-31 3037 21406018 6686 696083121 32.95 33.20 32.20 32.25 0.70 -2.12% 32.25 140 32.30 112 11.24
2012-06-01 3037 15764747 6243 489089602 31.80 31.85 30.25 30.25 2.00 -6.2% 30.25 14 30.30 56 10.54
2012-06-04 3037 16831267 6890 510470024 29.30 31.25 29.30 30.85 0.60 1.98% 30.80 2 30.85 16 10.75
2012-06-05 3037 15207412 6627 489550992 32.00 32.75 31.55 32.40 1.55 5.02% 32.40 153 32.45 26 11.29
2012-06-06 3037 12967091 5397 422435285 32.95 33.20 32.00 32.15 0.25 -0.77% 32.15 7 32.20 8 11.20
2012-06-07 3037 17479521 6233 568425899 32.75 32.90 32.15 32.15 0.00 0% 32.15 229 32.25 18 11.20
2012-06-08 3037 9088415 3977 289569550 32.00 32.20 31.40 32.00 0.15 -0.47% 31.95 125 32.00 119 11.15
2012-06-11 3037 10598612 4497 336449555 32.50 32.70 31.25 31.30 0.70 -2.19% 31.30 91 31.35 4 10.91
2012-06-12 3037 5141000 2537 160429050 31.00 31.55 30.80 31.50 0.20 0.64% 31.45 33 31.50 91 10.98
2012-06-13 3037 4711640 2464 148795602 31.80 31.80 31.35 31.75 0.25 0.79% 31.70 26 31.75 39 11.06
2012-06-14 3037 3858774 2226 120988918 31.75 31.75 31.10 31.10 0.65 -2.05% 31.10 28 31.15 20 10.84
2012-06-15 3037 18888249 4923 605707888 31.10 33.00 30.80 33.00 1.90 6.11% 32.60 1 33.00 228 11.50
2012-06-18 3037 8533795 3289 277136320 32.85 32.85 32.25 32.30 0.70 -2.12% 32.30 69 32.35 24 11.25
2012-06-19 3037 3341024 1557 108154215 32.30 32.60 32.10 32.30 0.00 0% 32.30 21 32.35 96 11.25
2012-06-20 3037 9978666 4101 328372117 32.60 33.35 32.30 33.35 1.05 3.25% 33.30 49 33.35 23 11.62
2012-06-21 3037 10600288 4289 352036654 33.35 33.65 32.75 33.25 0.10 -0.3% 33.20 17 33.25 37 11.59
2012-06-22 3037 15895875 6216 534430254 32.80 33.90 32.80 33.90 0.65 1.95% 33.85 10 33.90 76 11.81
2012-06-25 3037 9594988 3752 324796329 33.80 34.10 33.45 33.85 0.05 -0.15% 33.80 86 33.85 26 11.79
2012-06-26 3037 8066591 2830 271200552 33.80 33.90 33.45 33.50 0.35 -1.03% 33.50 232 33.55 13 11.67
2012-06-27 3037 7568725 3041 252608025 33.50 33.95 32.80 32.80 0.70 -2.09% 32.80 219 32.85 12 11.43
2012-06-28 3037 5868773 2751 194388991 33.50 33.50 32.80 33.05 0.25 0.76% 33.05 15 33.10 45 11.52
2012-06-29 3037 6792461 3167 228070108 33.30 33.90 33.10 33.80 0.75 2.27% 33.75 37 33.80 47 11.78
2012-07-02 3037 4269877 1830 144399102 34.20 34.20 33.60 33.70 0.10 -0.3% 33.70 85 33.75 43 11.74
2012-07-03 3037 4915438 1896 166568281 34.00 34.20 33.55 33.65 0.05 -0.15% 33.60 152 33.65 16 11.72
2012-07-04 3037 15698611 5330 546116385 33.95 35.25 33.90 35.00 1.35 4.01% 35.00 25 35.05 6 12.20
2012-07-05 3037 7741101 3355 266276700 35.00 35.10 34.05 34.10 0.90 -2.57% 34.10 73 34.15 225 11.88
2012-07-06 3037 6110880 2353 206802650 34.00 34.20 33.65 33.70 0.40 -1.17% 33.70 15 33.75 59 11.74
2012-07-09 3037 4295198 1708 145985745 33.70 34.30 33.60 33.85 0.15 0.45% 33.85 7 33.90 1 11.79
2012-07-10 3037 4642163 2044 155472237 34.00 34.05 33.00 33.40 0.45 -1.33% 33.35 8 33.40 44 11.64
2012-07-11 3037 3351257 1391 111269116 33.10 33.45 32.85 33.40 0.00 0% 33.35 16 33.40 60 11.64
2012-07-12 3037 6955510 2758 233914580 33.75 34.15 33.20 33.20 0.20 -0.6% 33.20 246 33.30 4 11.57
2012-07-13 3037 6733579 2226 224517046 33.20 33.60 33.10 33.25 0.05 0.15% 33.25 63 33.30 1 11.59
2012-07-16 3037 3044245 1641 102210390 33.55 33.80 33.40 33.45 0.20 0.6% 33.40 84 33.45 3 11.66
2012-07-17 3037 8547158 3570 277747333 33.45 33.75 31.85 32.20 1.25 -3.74% 32.20 56 32.30 12 11.22
2012-07-18 3037 5912147 2920 194864716 32.50 33.40 32.30 32.85 0.65 2.02% 32.85 38 32.90 111 11.45
2012-07-19 3037 9448750 4003 321384400 33.30 34.40 33.20 34.00 1.15 3.5% 34.00 246 34.05 4 11.85
2012-07-20 3037 8060462 3069 277750680 34.40 34.75 33.80 34.60 0.60 1.76% 34.55 2 34.60 44 12.06
2012-07-23 3037 7242855 2366 247799476 34.60 34.60 33.90 34.30 0.30 -0.87% 34.20 96 34.30 76 11.95
2012-07-24 3037 10595560 3628 370488880 34.30 35.35 34.25 34.80 0.50 1.46% 34.80 11 34.90 25 12.13
2012-07-25 3037 6093653 2808 212167544 34.50 35.30 34.15 34.15 0.65 -1.87% 34.15 155 34.20 29 11.90
2012-07-26 3037 5388998 2557 183591827 34.55 34.85 33.75 33.80 0.35 -1.02% 33.80 41 33.90 7 11.78
2012-07-27 3037 6837673 1865 232663861 34.40 34.50 33.90 34.20 0.40 1.18% 34.15 3 34.20 152 11.92
2012-07-30 3037 3761447 1540 126748480 34.50 34.50 32.90 33.75 0.45 -1.32% 33.70 16 33.75 29 11.76
2012-07-31 3037 6283592 1811 211491526 33.75 33.85 33.50 33.70 0.05 -0.15% 33.65 1 33.70 326 11.74
2012-08-01 3037 8003625 2871 270738402 33.70 34.10 33.40 34.00 0.30 0.89% 34.00 72 34.05 24 11.85
2012-08-03 3037 9800021 3392 320862880 32.65 33.25 32.45 32.45 0.05 -4.56% 32.45 93 32.50 55 11.31
2012-08-06 3037 3849666 1687 126301791 33.10 33.20 32.55 32.55 0.10 0.31% 32.55 124 32.60 21 11.34
2012-08-07 3037 6278102 2734 207442401 32.90 33.50 32.60 33.45 0.90 2.76% 33.35 2 33.45 145 11.66
2012-08-08 3037 7621071 2675 254370464 33.50 33.60 33.05 33.45 0.00 0% 33.45 60 33.50 328 11.66
2012-08-09 3037 9660985 3468 323072446 33.35 33.75 33.10 33.30 0.15 -0.45% 33.25 96 33.30 74 11.60
2012-08-10 3037 8802761 3049 295565114 33.30 33.85 33.20 33.60 0.30 0.9% 33.55 74 33.60 822 11.71
2012-08-13 3037 8227690 3161 273333395 33.90 33.90 32.90 33.10 0.50 -1.49% 33.05 269 33.10 114 11.53
2012-08-14 3037 10295597 3292 344240711 33.10 33.70 33.00 33.50 0.40 1.21% 33.45 21 33.50 422 11.67
2012-08-15 3037 11747497 4141 395015189 33.40 33.80 33.35 33.40 0.10 -0.3% 33.40 126 33.45 1 11.64
2012-08-16 3037 23840367 6243 808766348 33.70 34.30 33.50 33.50 0.10 0.3% 33.50 24 33.55 3 11.67
2012-08-17 3037 12610530 4434 424858581 33.60 34.10 32.90 33.85 0.35 1.04% 33.80 146 33.90 196 11.79
2012-08-20 3037 20228763 6241 700069121 34.10 34.90 34.10 34.65 0.80 2.36% 34.65 209 34.70 325 12.07
2012-08-21 3037 13033635 4745 455824071 34.90 35.35 34.70 34.70 0.05 0.14% 34.70 205 34.75 6 12.09
2012-08-22 3037 9173620 3039 315846052 34.70 34.80 34.10 34.60 0.10 -0.29% 34.55 71 34.60 54 12.06
2012-08-23 3037 5577318 2054 193188203 34.60 34.90 34.45 34.65 0.05 0.14% 34.60 142 34.65 1707 12.07
2012-08-24 3037 4596833 1781 157269743 34.40 34.55 34.05 34.15 0.50 -1.44% 34.15 56 34.20 248 11.90
2012-08-27 3037 4026914 1467 137194561 34.50 34.55 33.80 34.10 0.05 -0.15% 34.05 27 34.10 1776 11.88
2012-08-28 3037 5242360 1750 176400955 33.90 34.10 33.45 33.50 0.60 -1.76% 33.50 1247 33.55 4 11.67
2012-08-29 3037 3189637 1284 107077546 33.50 33.75 33.45 33.60 0.10 0.3% 33.60 593 33.65 4 11.71
2012-08-30 3037 3226987 1224 108737909 33.50 33.85 33.45 33.60 0.00 0% 33.60 388 33.65 4 11.71
2012-08-31 3037 3567262 1390 120826609 33.50 34.20 33.45 34.05 0.45 1.34% 34.00 870 34.05 10 11.86
2012-09-03 3037 2189620 1149 74905199 34.30 34.40 34.05 34.20 0.15 0.44% 34.15 33 34.20 18 13.26
2012-09-04 3037 4422714 1805 152243541 34.40 34.70 34.10 34.20 0.00 0% 34.20 65 34.25 3 13.26
2012-09-05 3037 5072776 2035 174531730 34.35 34.55 34.20 34.20 0.00 0% 34.20 126 34.25 2 13.26
2012-09-06 3037 15190884 5193 503271323 34.30 34.50 32.70 32.70 1.50 -4.39% 32.70 537 32.75 31 12.67
2012-09-07 3037 9820772 3284 325641151 33.30 33.55 32.95 33.30 0.60 1.83% 33.30 19 33.35 29 12.91
2012-09-10 3037 4369249 1850 146094640 33.30 33.70 33.10 33.20 0.10 -0.3% 33.15 138 33.20 56 12.87
2012-09-11 3037 6549175 2036 212899435 33.10 33.20 32.70 32.75 0.45 -1.36% 32.70 447 32.75 188 12.69
2012-09-12 3037 6343322 2370 209165576 32.90 33.15 32.85 33.00 0.25 0.76% 32.95 59 33.00 79 12.79
2012-09-13 3037 10555979 3733 353428939 33.10 34.00 33.10 33.25 0.25 0.76% 33.25 48 33.35 16 12.89
2012-09-14 3037 16677543 5297 565848360 33.85 34.20 33.65 34.00 0.75 2.26% 34.00 244 34.05 34 13.18
2012-09-17 3037 14940336 4844 518073728 34.05 35.20 33.75 34.65 0.65 1.91% 34.60 48 34.65 15 13.43
2012-09-18 3037 24431885 7850 866305151 35.00 35.95 35.00 35.10 0.45 1.3% 35.10 305 35.15 5 13.60
2012-09-19 3037 11410958 4264 399044780 35.30 35.45 34.65 34.80 0.30 -0.85% 34.80 173 34.90 38 13.49
2012-09-20 3037 11088351 3720 389935229 34.80 35.40 34.65 35.30 0.50 1.44% 35.25 197 35.30 97 13.68
2012-09-21 3037 14691656 4984 525466046 35.65 36.15 35.25 36.15 0.85 2.41% 36.10 65 36.15 63 14.01
2012-09-24 3037 7402210 3125 267457842 36.30 36.45 35.70 36.20 0.05 0.14% 36.15 17 36.20 62 14.03
2012-09-25 3037 4900149 2163 175429836 36.30 36.40 35.50 35.55 0.65 -1.8% 35.55 102 35.60 9 13.78
2012-09-26 3037 9373324 3134 321215523 34.80 35.25 34.15 34.50 1.05 -2.95% 34.45 60 34.50 22 13.37
2012-09-27 3037 3390394 1591 117745821 34.20 34.95 34.20 34.85 0.35 1.01% 34.85 80 34.90 54 13.51
2012-09-28 3037 2969270 1329 103206824 35.20 35.20 34.40 34.95 0.10 0.29% 34.80 1 34.95 179 13.55
2012-10-01 3037 3115355 1176 109032225 34.60 35.20 34.60 35.10 0.15 0.43% 35.05 20 35.10 164 13.60
2012-10-02 3037 2376080 1223 83669847 35.40 35.40 35.10 35.15 0.05 0.14% 35.15 53 35.20 114 13.62
2012-10-03 3037 2245699 1016 78702569 35.25 35.40 34.90 35.00 0.15 -0.43% 35.00 8 35.05 1 13.57
2012-10-04 3037 7301978 2800 248807652 34.90 34.90 33.80 33.80 1.20 -3.43% 33.80 235 33.85 22 13.10
2012-10-05 3037 2833164 1334 96252426 34.00 34.25 33.70 34.00 0.20 0.59% 33.95 13 34.00 404 13.18
2012-10-08 3037 3075583 1359 103980899 34.40 34.40 33.55 33.55 0.45 -1.32% 33.55 61 33.60 42 13.00
2012-10-09 3037 4825405 2145 160394140 33.30 33.95 33.00 33.40 0.15 -0.45% 33.35 3 33.40 163 12.95
2012-10-11 3037 7858220 3065 254988635 33.00 33.10 32.00 32.00 1.40 -4.19% 32.00 499 32.10 55 12.40
2012-10-12 3037 5164811 2044 166333645 32.10 32.70 31.80 32.20 0.20 0.63% 32.20 2 32.25 83 12.48
2012-10-15 3037 3121711 1656 102377282 33.00 33.05 32.25 32.95 0.75 2.33% 32.85 1 32.95 115 12.77
2012-10-16 3037 3126647 1506 101942536 33.00 33.30 32.25 32.45 0.50 -1.52% 32.45 8 32.50 15 12.58
2012-10-17 3037 5078333 2011 163420193 32.70 32.80 31.75 31.75 0.70 -2.16% 31.75 34 31.80 13 12.31
2012-10-18 3037 5037142 2404 160561543 31.80 32.15 31.40 31.80 0.05 0.16% 31.80 318 31.90 4 12.33
2012-10-19 3037 3064395 1555 97838994 31.85 32.30 31.65 31.65 0.15 -0.47% 31.65 62 31.75 59 12.27
2012-10-22 3037 3831588 1791 118923070 31.15 31.30 30.75 31.25 0.40 -1.26% 31.20 534 31.25 82 12.11
2012-10-23 3037 6508600 2543 200320765 31.35 31.40 30.40 30.50 0.75 -2.4% 30.50 23 30.55 2 11.82
2012-10-24 3037 5207789 2326 160449109 30.10 31.30 30.05 31.00 0.50 1.64% 31.00 105 31.05 4 12.02
2012-10-25 3037 2890308 1477 90441889 31.30 31.50 31.00 31.15 0.15 0.48% 31.15 36 31.20 21 12.07
2012-10-26 3037 6412317 2618 194969460 31.45 31.45 29.90 29.90 1.25 -4.01% 29.90 124 30.00 53 11.59
2012-10-29 3037 7037880 2919 207022905 29.90 30.00 28.70 28.85 1.05 -3.51% 28.80 259 28.90 25 11.18
2012-10-30 3037 5802751 2702 175409000 29.10 30.85 29.10 30.30 1.45 5.03% 30.30 52 30.35 174 11.74
2012-10-31 3037 7110620 2522 212354684 30.50 30.50 29.35 29.90 0.40 -1.32% 29.90 21 29.95 214 11.59
2012-11-01 3037 7129069 2861 208900144 29.05 30.20 28.75 29.50 0.40 -1.34% 29.45 13 29.50 22 11.43
2012-11-02 3037 4955233 2026 149081981 29.80 30.25 29.75 30.20 0.70 2.37% 30.15 1 30.20 74 13.13
2012-11-05 3037 4949629 1861 146989626 30.00 30.20 29.25 29.70 0.50 -1.66% 29.65 12 29.70 15 12.91
2012-11-06 3037 3018376 1417 89840007 30.20 30.20 29.40 29.90 0.20 0.67% 29.85 15 29.90 35 13.00
2012-11-07 3037 6005332 2137 181293320 30.00 30.50 29.90 30.10 0.20 0.67% 30.10 15 30.20 120 13.09
2012-11-08 3037 4620716 2184 137345704 29.70 29.90 29.40 29.90 0.20 -0.66% 29.85 1 29.90 75 13.00
2012-11-09 3037 11373045 4081 340901183 29.60 30.35 29.40 29.95 0.05 0.17% 29.95 56 30.05 3 13.02
2012-11-12 3037 5395298 2537 159674510 29.95 30.00 29.25 29.25 0.70 -2.34% 29.20 366 29.25 1 12.72
2012-11-13 3037 8923904 4274 254769169 29.25 29.25 28.15 28.20 1.05 -3.59% 28.20 68 28.25 130 12.26
2012-11-14 3037 4685168 1992 133065404 28.20 28.70 28.00 28.30 0.10 0.35% 28.30 390 28.35 1 12.30
2012-11-15 3037 3583505 1762 101025787 28.10 28.35 28.00 28.10 0.20 -0.71% 28.10 219 28.30 39 12.22
2012-11-16 3037 2783509 1324 79299253 28.50 28.80 28.30 28.30 0.20 0.71% 28.30 40 28.35 1 12.30
2012-11-19 3037 2156205 929 61209339 28.50 28.50 28.25 28.40 0.10 0.35% 28.35 89 28.40 58 12.35
2012-11-20 3037 4079537 1590 117065898 28.80 28.80 28.50 28.50 0.10 0.35% 28.50 58 28.60 5 12.39
2012-11-21 3037 2496736 1207 70884636 28.70 28.75 28.15 28.25 0.25 -0.88% 28.20 109 28.25 83 12.28
2012-11-22 3037 1303041 788 37141507 28.50 28.65 28.35 28.35 0.10 0.35% 28.35 24 28.40 107 12.33
2012-11-23 3037 7969795 2801 232100612 28.40 29.45 28.40 29.40 1.05 3.7% 29.35 6 29.40 196 12.78
2012-11-26 3037 8889490 3263 265462093 29.60 30.25 29.45 29.95 0.55 1.87% 29.95 23 30.00 18 13.02
2012-11-27 3037 9546817 3588 290774943 29.90 30.70 29.90 30.70 0.75 2.5% 30.65 6 30.70 138 13.35
2012-11-28 3037 8198996 2690 247967069 30.40 30.50 29.90 30.25 0.45 -1.47% 30.25 186 30.30 18 13.15
2012-11-29 3037 7330322 2998 226482782 30.45 31.15 30.35 31.00 0.75 2.48% 31.00 540 31.05 9 13.48
2012-11-30 3037 6137819 2520 192715841 31.40 31.60 31.05 31.60 0.60 1.94% 31.50 1 31.60 180 13.74
2012-12-03 3037 3333402 1467 104402244 31.60 31.60 31.10 31.45 0.15 -0.47% 31.35 4 31.45 33 13.67
2012-12-04 3037 3842703 1588 119507579 31.40 31.40 30.95 31.20 0.25 -0.79% 31.15 133 31.20 2 13.57
2012-12-05 3037 3886850 1812 121495028 31.20 31.50 31.05 31.15 0.05 -0.16% 31.15 99 31.20 71 13.54
2012-12-06 3037 4679298 2194 145295489 31.40 31.45 30.80 30.80 0.35 -1.12% 30.80 38 30.85 10 13.39
2012-12-07 3037 3015389 1357 93356175 30.80 31.20 30.80 30.80 0.00 0% 30.80 123 30.85 14 13.39
2012-12-10 3037 3012540 1558 92226980 31.00 31.15 30.35 30.35 0.45 -1.46% 30.35 57 30.40 20 13.20
2012-12-11 3037 4669189 1911 143076033 30.30 30.95 30.25 30.95 0.60 1.98% 30.90 7 30.95 9 13.46
2012-12-12 3037 4221917 2035 130639488 31.10 31.20 30.80 30.80 0.15 -0.48% 30.80 36 30.85 40 13.39
2012-12-13 3037 3993443 1348 123867357 30.80 31.35 30.70 31.00 0.20 0.65% 30.95 26 31.00 216 13.48
2012-12-14 3037 2347041 1099 72129402 30.75 31.00 30.65 30.70 0.30 -0.97% 30.70 26 30.75 4 13.35
2012-12-17 3037 3070154 1400 93545794 30.40 30.70 30.20 30.55 0.15 -0.49% 30.55 34 30.60 47 13.28
2012-12-18 3037 2125968 1053 65126210 30.70 30.85 30.45 30.75 0.20 0.65% 30.65 61 30.75 106 13.37
2012-12-19 3037 4751502 1923 145062655 30.90 30.95 30.25 30.60 0.15 -0.49% 30.50 3 30.60 33 13.30
2012-12-20 3037 3551212 1344 107039531 30.50 30.50 30.05 30.05 0.55 -1.8% 30.05 114 30.10 12 13.07
2012-12-21 3037 3313947 1582 98239725 30.05 30.25 29.40 29.70 0.35 -1.16% 29.65 80 29.70 42 12.91
2012-12-22 3037 2574639 1001 76454056 29.90 29.90 29.60 29.60 0.10 -0.34% 29.60 94 29.65 16 12.87
2012-12-24 3037 3201324 1144 94862551 29.60 29.90 29.50 29.55 0.05 -0.17% 29.55 20 29.60 5 12.85
2012-12-25 3037 3933114 2031 119371785 29.70 30.75 29.65 30.75 1.20 4.06% 30.70 39 30.75 13 13.37
2012-12-26 3037 7454498 2917 230315174 31.00 31.20 30.65 30.70 0.05 -0.16% 30.70 126 30.75 1 13.35
2012-12-27 3037 2427196 1406 74689530 30.60 30.90 30.55 30.80 0.10 0.33% 30.70 246 30.80 25 13.39
2012-12-28 3037 3071432 1677 95017249 30.95 31.10 30.80 30.80 0.00 0% 30.80 27 30.85 11 13.39