大聯大(3702)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　34.80
0
0%		35.45
0.65
1.87%		35.70
0.25
0.71%		36.20
0.5
1.4%		36.05
-0.15
-0.41%		 　36.10
0.05
0.14%		36.05
-0.05
-0.14%		35.40
-0.65
-1.8%		35.90
0.5
1.41%		35.55
-0.35
-0.97%		 　35.65
0.1
0.28%		36.95
1.3
3.65%		37.65
0.7
1.89%		 　　　　　　　　　　40.25
2.6
6.91%		41.35
1.1
2.73%		36.73
2 月41.30
-0.05
-0.12%		41.40
0.1
0.24%		40.65
-0.75
-1.81%		40.30
-0.35
-0.86%		 38.75
-1.55
-3.85%		38.80
0.05
0.13%		39.40
0.6
1.55%		39.80
0.4
1.02%		40.00
0.2
0.5%		 　39.50
-0.5
-1.25%		39.15
-0.35
-0.89%		40.95
1.8
4.6%		40.40
-0.55
-1.34%		40.80
0.4
0.99%		 　41.35
0.55
1.35%		41.10
-0.25
-0.6%		42.05
0.95
2.31%		41.55
-0.5
-1.19%		41.50
-0.05
-0.12%		 　　　41.90
0.4
0.96%		 40.61
3 月41.80
-0.1
-0.24%		41.65
-0.15
-0.36%		41.35
-0.3
-0.72%		 40.65
-0.7
-1.69%		39.95
-0.7
-1.72%		39.85
-0.1
-0.25%		40.35
0.5
1.25%		40.75
0.4
0.99%		 　41.90
1.15
2.82%		41.65
-0.25
-0.6%		41.75
0.1
0.24%		42.20
0.45
1.08%		42.40
0.2
0.47%		 　42.50
0.1
0.24%		41.00
-1.5
-3.53%		41.25
0.25
0.61%		40.90
-0.35
-0.85%		40.85
-0.05
-0.12%		 　40.15
-0.7
-1.71%		40.70
0.55
1.37%		41.00
0.3
0.74%		40.10
-0.9
-2.2%		40.20
0.1
0.25%		 41.09
4 月　40.35
0.15
0.37%		38.05
-2.3
-5.7%		 37.25
-0.8
-2.1%		38.50
1.25
3.36%		 　38.75
0.25
0.65%		38.50
-0.25
-0.65%		38.45
-0.05
-0.13%		38.65
0.2
0.52%		39.90
1.25
3.23%		 　40.40
0.5
1.25%		39.70
-0.7
-1.73%		40.20
0.5
1.26%		39.95
-0.25
-0.62%		38.80
-1.15
-2.88%		 　39.05
0.25
0.64%		38.20
-0.85
-2.18%		39.75
1.55
4.06%		39.15
-0.6
-1.51%		39.20
0.05
0.13%		 　39.90
0.7
1.79%		 39.19
5 月　40.95
1.05
2.63%		41.00
0.05
0.12%		40.70
-0.3
-0.73%		 　39.95
-0.75
-1.84%		40.05
0.1
0.25%		39.50
-0.55
-1.37%		38.90
-0.6
-1.52%		38.55
-0.35
-0.9%		 　38.80
0.25
0.65%		38.45
-0.35
-0.9%		37.20
-1.25
-3.25%		37.75
0.55
1.48%		36.35
-1.4
-3.71%		 　36.65
0.3
0.83%		36.40
-0.25
-0.68%		35.40
-1
-2.75%		34.95
-0.45
-1.27%		34.15
-0.8
-2.29%		 　34.50
0.35
1.02%		35.90
1.4
4.06%		35.60
-0.3
-0.84%		35.60
0
0%		37.58
6 月34.35
-1.25
-3.51%		 　33.25
-1.1
-3.2%		33.80
0.55
1.65%		34.15
0.35
1.04%		34.40
0.25
0.73%		34.30
-0.1
-0.29%		 　35.00
0.7
2.04%		34.45
-0.55
-1.57%		35.15
0.7
2.03%		35.10
-0.05
-0.14%		37.50
2.4
6.84%		 　36.60
-0.9
-2.4%		35.75
-0.85
-2.32%		36.05
0.3
0.84%		35.70
-0.35
-0.97%		35.00
-0.7
-1.96%		 　35.00
0
0%		34.75
-0.25
-0.71%		34.80
0.05
0.14%		34.45
-0.35
-1.01%		34.85
0.4
1.16%		 34.96
7 月　34.90
0.05
0.14%		35.25
0.35
1%		35.70
0.45
1.28%		35.70
0
0%		35.95
0.25
0.7%		 　35.70
-0.25
-0.7%		35.45
-0.25
-0.7%		35.80
0.35
0.99%		35.25
-0.55
-1.54%		35.60
0.35
0.99%		 　35.60
0
0%		35.55
-0.05
-0.14%		35.30
-0.25
-0.7%		35.45
0.15
0.42%		35.15
-0.3
-0.85%		 　33.60
-1.55
-4.41%		32.60
-1
-2.98%		30.85
-1.75
-5.37%		30.60
-0.25
-0.81%		31.35
0.75
2.45%		 　31.80
0.45
1.44%		31.90
0.1
0.31%		34.3
8 月32.25
0.35
1.1%		 32.35
0.1
0.31%		 　32.80
0.45
1.39%		32.65
-0.15
-0.46%		32.40
-0.25
-0.77%		33.35
0.95
2.93%		33.50
0.15
0.45%		 　33.25
-0.25
-0.75%		33.55
0.3
0.9%		33.30
-0.25
-0.75%		34.00
0.7
2.1%		35.00
1
2.94%		 　34.80
-0.2
-0.57%		35.00
0.2
0.57%		35.30
0.3
0.86%		36.20
0.9
2.55%		36.30
0.1
0.28%		 　36.20
-0.1
-0.28%		35.50
-0.7
-1.93%		35.50
0
0%		35.25
-0.25
-0.7%		35.30
0.05
0.14%		34.19
9 月 　36.10
0.8
2.27%		36.30
0.2
0.55%		35.80
-0.5
-1.38%		35.15
-0.65
-1.82%		35.75
0.6
1.71%		 　36.05
0.3
0.84%		37.10
1.05
2.91%		38.60
1.5
4.04%		38.20
-0.4
-1.04%		38.15
-0.05
-0.13%		 　38.50
0.35
0.92%		38.00
-0.5
-1.3%		38.00
0
0%		37.90
-0.1
-0.26%		38.50
0.6
1.58%		 　40.00
1.5
3.9%		39.50
-0.5
-1.25%		38.80
-0.7
-1.77%		39.25
0.45
1.16%		39.00
-0.25
-0.64%		 37.95
10 月39.80
0.8
2.05%		39.60
-0.2
-0.5%		39.00
-0.6
-1.52%		39.25
0.25
0.64%		39.40
0.15
0.38%		 　39.45
0.05
0.13%		39.20
-0.25
-0.63%		 37.45
-1.75
-4.46%		37.55
0.1
0.27%		 　36.95
-0.6
-1.6%		37.90
0.95
2.57%		38.90
1
2.64%		38.40
-0.5
-1.29%		39.00
0.6
1.56%		 　38.05
-0.95
-2.44%		37.55
-0.5
-1.31%		37.65
0.1
0.27%		37.55
-0.1
-0.27%		35.50
-2.05
-5.46%		 　35.50
0
0%		35.65
0.15
0.42%		35.30
-0.35
-0.98%		37.85
11 月35.50
0.2
0.57%		34.85
-0.65
-1.83%		 　34.35
-0.5
-1.43%		34.50
0.15
0.44%		35.25
0.75
2.17%		35.05
-0.2
-0.57%		35.20
0.15
0.43%		 　35.75
0.55
1.56%		35.30
-0.45
-1.26%		35.80
0.5
1.42%		35.85
0.05
0.14%		36.00
0.15
0.42%		 　35.85
-0.15
-0.42%		36.20
0.35
0.98%		35.90
-0.3
-0.83%		35.90
0
0%		37.00
1.1
3.06%		 　37.90
0.9
2.43%		38.10
0.2
0.53%		38.00
-0.1
-0.26%		37.50
-0.5
-1.32%		38.45
0.95
2.53%		 36.18
12 月　　38.85
0.4
1.04%		39.05
0.2
0.51%		39.15
0.1
0.26%		39.20
0.05
0.13%		39.00
-0.2
-0.51%		 　39.05
0.05
0.13%		39.00
-0.05
-0.13%		39.10
0.1
0.26%		39.30
0.2
0.51%		38.80
-0.5
-1.27%		 　38.65
-0.15
-0.39%		38.85
0.2
0.52%		38.75
-0.1
-0.26%		38.80
0.05
0.13%		38.10
-0.7
-1.8%		38.20
0.1
0.26%		 38.20
0
0%		38.25
0.05
0.13%		38.50
0.25
0.65%		38.35
-0.15
-0.39%		38.00
-0.35
-0.91%		　　　38.71

說明:最高漲幅:6.91%最低跌幅:-5.7% 最高價:42.50最低價:30.60平均價:37.46,灰色底表示週末,漲161天(79.6)元,跌134天(-72.2)元,平盤14天
7%=3,5%=1,4%=6,3%=15,2%=26,1%=65,0%=59,-0%=1,-1%=2,-2%=6,-3%=9,-4%=28,-5%=33,-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 3702 3313217 1596 115672884 35.00 35.20 34.70 34.80 0.10 0% 34.80 162 34.85 3 10.74
2012-01-03 3702 5076064 2420 180258493 35.20 35.75 35.20 35.45 0.65 1.87% 35.40 82 35.45 20 10.94
2012-01-04 3702 5583940 2515 200655979 35.90 36.30 35.70 35.70 0.25 0.71% 35.70 101 35.80 36 11.02
2012-01-05 3702 5592668 2328 201629242 35.90 36.30 35.75 36.20 0.50 1.4% 36.10 75 36.20 147 11.17
2012-01-06 3702 6808496 3157 247831455 36.20 36.90 36.00 36.05 0.15 -0.41% 36.05 16 36.10 27 11.13
2012-01-09 3702 6625502 2576 238942122 36.00 36.40 35.70 36.10 0.05 0.14% 36.05 24 36.10 34 11.14
2012-01-10 3702 9276442 3348 336855799 36.30 36.70 35.90 36.05 0.05 -0.14% 36.05 3 36.10 21 11.13
2012-01-11 3702 9710469 3774 346663781 36.30 36.30 35.20 35.40 0.65 -1.8% 35.40 68 35.50 7 10.93
2012-01-12 3702 9943233 4122 358230592 35.50 36.45 35.40 35.90 0.50 1.41% 35.90 68 35.95 32 11.08
2012-01-13 3702 9257762 3627 334058870 36.40 36.50 35.50 35.55 0.35 -0.97% 35.50 188 35.55 164 10.97
2012-01-16 3702 3930400 1703 141012883 36.30 36.30 35.55 35.65 0.10 0.28% 35.65 44 35.70 27 11.00
2012-01-17 3702 8399514 3658 307211339 35.75 37.00 35.75 36.95 1.30 3.65% 36.90 12 36.95 231 11.40
2012-01-18 3702 11772978 4675 441929186 37.00 37.80 36.95 37.65 0.70 1.89% 37.60 30 37.65 120 11.62
2012-01-30 3702 21793279 6538 873493263 39.40 40.25 39.40 40.25 2.60 6.91% 40.25 957 0.00 0 12.42
2012-01-31 3702 15776897 5780 649023204 40.50 41.60 40.40 41.35 1.10 2.73% 41.30 2 41.35 128 12.76
2012-02-01 3702 11360944 4659 468727207 41.40 41.60 40.60 41.30 0.05 -0.12% 41.30 34 41.35 147 12.75
2012-02-02 3702 11342272 3904 472518918 41.50 42.25 41.05 41.40 0.10 0.24% 41.40 128 41.50 8 12.78
2012-02-03 3702 11622827 4277 479631134 41.40 42.15 40.55 40.65 0.75 -1.81% 40.65 71 40.70 10 12.55
2012-02-04 3702 11372788 4050 463467657 41.00 41.40 40.20 40.30 0.35 -0.86% 40.30 16 40.40 5 12.44
2012-02-06 3702 13680229 5825 534696934 40.10 40.10 38.55 38.75 1.55 -3.85% 38.75 1 38.80 48 11.96
2012-02-07 3702 8264565 3594 322648591 38.60 39.40 38.55 38.80 0.05 0.13% 38.80 116 38.90 5 11.98
2012-02-08 3702 10717277 4101 423247427 39.60 39.90 39.15 39.40 0.60 1.55% 39.35 19 39.40 412 12.16
2012-02-09 3702 14358094 5945 571519596 39.35 40.25 39.15 39.80 0.40 1.02% 39.75 20 39.80 43 12.28
2012-02-10 3702 9206259 4416 369191460 40.00 40.45 39.85 40.00 0.20 0.5% 40.00 60 40.05 16 12.35
2012-02-13 3702 8579562 3897 341233468 40.00 40.40 39.45 39.50 0.50 -1.25% 39.45 168 39.50 7 12.19
2012-02-14 3702 6030606 2941 236153236 39.50 39.80 38.90 39.15 0.35 -0.89% 39.10 23 39.15 5 12.08
2012-02-15 3702 15527147 6966 628936828 39.35 41.40 39.20 40.95 1.80 4.6% 40.95 726 41.00 9 12.64
2012-02-16 3702 18550713 7909 764904578 40.95 42.20 40.25 40.40 0.55 -1.34% 40.35 31 40.40 42 12.47
2012-02-17 3702 10150563 4427 415189038 41.20 41.50 40.55 40.80 0.40 0.99% 40.80 50 40.90 40 12.59
2012-02-20 3702 9102335 3907 376874592 41.30 41.60 41.10 41.35 0.55 1.35% 41.30 238 41.35 28 12.76
2012-02-21 3702 9946863 3631 409325083 41.30 41.50 40.75 41.10 0.25 -0.6% 41.10 106 41.20 12 12.69
2012-02-22 3702 18978215 7263 796442480 41.30 42.70 41.20 42.05 0.95 2.31% 42.00 611 42.05 12 12.98
2012-02-23 3702 8408820 3086 352445632 42.00 42.30 41.55 41.55 0.50 -1.19% 41.55 2 41.60 20 12.82
2012-02-24 3702 6278449 2691 259979415 41.40 41.85 41.05 41.50 0.05 -0.12% 41.40 56 41.50 2328 12.81
2012-02-29 3702 9554830 4384 402159469 41.70 42.45 41.70 41.90 0.40 0.96% 41.85 107 41.90 8 12.93
2012-03-01 3702 7889825 3389 333324607 42.00 42.70 41.80 41.80 0.10 -0.24% 41.80 41 41.90 17 13.48
2012-03-02 3702 7533699 3007 312567723 41.75 41.75 41.20 41.65 0.15 -0.36% 41.60 41 41.65 23 13.44
2012-03-03 3702 3233861 1660 134562668 41.65 41.90 41.35 41.35 0.30 -0.72% 41.35 22 41.40 1 13.34
2012-03-05 3702 6488533 2862 266512833 41.35 41.60 40.25 40.65 0.70 -1.69% 40.60 47 40.65 2 13.11
2012-03-06 3702 8595090 3627 343966857 40.65 41.00 39.10 39.95 0.70 -1.72% 39.90 21 39.95 61 12.89
2012-03-07 3702 6183756 2774 245805502 39.20 40.10 39.00 39.85 0.10 -0.25% 39.80 22 39.85 29 12.85
2012-03-08 3702 3996618 2369 161431823 40.00 40.75 40.00 40.35 0.50 1.25% 40.35 257 40.40 9 13.02
2012-03-09 3702 5388354 2201 219737381 40.35 41.25 40.35 40.75 0.40 0.99% 40.75 3 40.80 35 13.15
2012-03-12 3702 13783886 5897 579733287 41.00 42.55 41.00 41.90 1.15 2.82% 41.90 10 42.00 249 13.52
2012-03-13 3702 7571815 3650 319252185 42.45 42.90 41.65 41.65 0.25 -0.6% 41.65 29 41.70 20 13.44
2012-03-14 3702 5223530 2826 219117860 42.40 42.45 41.65 41.75 0.10 0.24% 41.75 377 41.80 19 13.47
2012-03-15 3702 5128935 2647 216555920 41.95 42.50 41.85 42.20 0.45 1.08% 42.20 12 42.25 37 13.61
2012-03-16 3702 4920529 2296 208042186 42.20 42.40 42.00 42.40 0.20 0.47% 42.30 3 42.40 103 13.68
2012-03-19 3702 7251823 3080 310700194 42.70 43.25 42.50 42.50 0.10 0.24% 42.50 34 42.55 3 13.71
2012-03-20 3702 9639348 4309 400858868 42.95 42.95 40.85 41.00 1.50 -3.53% 41.00 165 41.10 110 13.23
2012-03-21 3702 4435238 1917 182423483 41.00 41.50 40.95 41.25 0.25 0.61% 41.20 50 41.25 604 13.31
2012-03-22 3702 5685237 2758 233420009 41.25 41.55 40.75 40.90 0.35 -0.85% 40.90 83 40.95 8 13.19
2012-03-23 3702 4086010 2196 166464030 40.90 41.10 40.55 40.85 0.05 -0.12% 40.80 19 40.85 18 13.18
2012-03-26 3702 4799092 2748 194142557 40.85 40.95 40.05 40.15 0.70 -1.71% 40.15 20 40.20 25 12.95
2012-03-27 3702 2071878 1309 84016154 40.50 40.70 40.30 40.70 0.55 1.37% 40.65 9 40.70 83 13.13
2012-03-28 3702 2638929 1541 108217589 41.20 41.20 40.85 41.00 0.30 0.74% 40.95 115 41.00 9 13.23
2012-03-29 3702 5426524 2843 217240193 41.00 41.00 39.65 40.10 0.90 -2.2% 40.05 1 40.10 34 12.94
2012-03-30 3702 12055685 4332 483167910 40.10 40.50 39.50 40.20 0.10 0.25% 40.15 42 40.20 76 12.97
2012-04-02 3702 9347947 2803 377267382 40.05 40.70 39.75 40.35 0.15 0.37% 40.35 121 40.40 4 13.02
2012-04-03 3702 12567758 4391 490429650 40.45 40.50 37.70 38.05 2.30 -5.7% 38.05 91 38.10 1 12.39
2012-04-05 3702 12312775 3383 456716321 37.30 37.50 36.40 37.25 0.80 -2.1% 37.20 152 37.25 217 12.13
2012-04-06 3702 8721211 3931 332592461 37.25 38.55 37.20 38.50 1.25 3.36% 38.45 19 38.50 80 12.54
2012-04-09 3702 7621987 2862 294077276 37.95 39.05 37.75 38.75 0.25 0.65% 38.70 56 38.75 117 12.62
2012-04-10 3702 4780213 2289 185452142 38.90 39.15 38.20 38.50 0.25 -0.65% 38.50 324 38.55 5 12.54
2012-04-11 3702 4629325 2347 177857552 38.30 38.60 38.10 38.45 0.05 -0.13% 38.40 220 38.45 1 12.52
2012-04-12 3702 5052340 2080 195964319 38.55 39.10 38.55 38.65 0.20 0.52% 38.65 36 38.70 26 12.59
2012-04-13 3702 5000489 2286 198307298 39.10 40.10 39.05 39.90 1.25 3.23% 39.85 1 39.90 27 13.00
2012-04-16 3702 6093666 3330 244833055 39.70 40.50 39.45 40.40 0.50 1.25% 40.35 5 40.40 65 13.16
2012-04-17 3702 4693072 2661 187714436 40.70 40.70 39.70 39.70 0.70 -1.73% 39.70 145 39.75 1 12.93
2012-04-18 3702 5068197 2240 203410280 40.35 40.60 39.85 40.20 0.50 1.26% 40.20 96 40.25 3 13.09
2012-04-19 3702 2678364 1329 107113354 40.20 40.20 39.85 39.95 0.25 -0.62% 39.95 507 40.00 20 13.01
2012-04-20 3702 3246873 1856 127296196 39.80 40.00 38.60 38.80 1.15 -2.88% 38.80 186 38.85 15 12.64
2012-04-23 3702 3200454 1518 125224306 39.00 39.55 38.75 39.05 0.25 0.64% 39.05 117 39.10 2 12.72
2012-04-24 3702 4498199 2085 173751728 39.05 39.35 38.10 38.20 0.85 -2.18% 38.20 107 38.40 4 12.44
2012-04-25 3702 4012641 1998 157790876 38.80 40.00 38.75 39.75 1.55 4.06% 39.70 69 39.75 15 12.95
2012-04-26 3702 3360919 1431 133015864 40.00 40.10 39.15 39.15 0.60 -1.51% 39.15 173 39.20 13 12.75
2012-04-27 3702 4033019 1720 158204141 39.00 39.60 39.00 39.20 0.05 0.13% 39.15 12 39.20 2 12.77
2012-04-30 3702 3066696 1354 121460170 39.20 39.90 39.20 39.90 0.70 1.79% 39.80 2 39.90 88 13.00
2012-05-02 3702 6445344 2979 263500164 40.25 41.50 40.25 40.95 1.05 2.63% 40.95 147 41.00 45 13.34
2012-05-03 3702 4458196 1972 183867030 41.10 41.45 41.00 41.00 0.05 0.12% 41.00 960 41.10 3 14.44
2012-05-04 3702 2844556 1267 116355662 41.20 41.20 40.55 40.70 0.30 -0.73% 40.70 82 40.75 8 14.33
2012-05-07 3702 3578754 1918 141881759 40.00 40.00 39.25 39.95 0.75 -1.84% 39.80 12 39.95 38 14.07
2012-05-08 3702 2084455 940 83528516 40.30 40.30 39.80 40.05 0.10 0.25% 40.05 77 40.10 42 14.10
2012-05-09 3702 4052584 1736 160401307 39.90 39.90 39.45 39.50 0.55 -1.37% 39.50 80 39.55 40 13.91
2012-05-10 3702 3817538 1761 149553740 39.30 39.65 38.90 38.90 0.60 -1.52% 38.90 65 38.95 2 13.70
2012-05-11 3702 4365846 2052 167687695 38.90 38.90 38.10 38.55 0.35 -0.9% 38.50 1 38.55 131 13.57
2012-05-14 3702 2972404 1810 115462616 38.55 39.10 38.40 38.80 0.25 0.65% 38.80 111 38.85 1 13.66
2012-05-15 3702 2952401 1535 113816833 38.45 38.80 38.40 38.45 0.35 -0.9% 38.45 53 38.50 14 13.54
2012-05-16 3702 4248839 2557 160689434 38.45 38.55 37.20 37.20 1.25 -3.25% 37.20 104 37.25 2 13.10
2012-05-17 3702 2210537 1305 83159152 37.90 37.90 37.35 37.75 0.55 1.48% 37.70 1 37.75 13 13.29
2012-05-18 3702 5392878 2581 198016511 37.10 37.10 36.30 36.35 1.40 -3.71% 36.35 188 36.40 1 12.80
2012-05-21 3702 2737403 1136 100332228 36.60 36.85 36.50 36.65 0.30 0.83% 36.60 298 36.65 158 12.90
2012-05-22 3702 19563490 6570 698428952 36.35 36.70 34.55 36.40 0.25 -0.68% 36.40 94 36.50 75 12.82
2012-05-23 3702 4526163 2137 161991666 36.30 36.30 35.20 35.40 1.00 -2.75% 35.35 34 35.40 61 12.46
2012-05-24 3702 4471443 1665 156937055 35.40 35.80 34.60 34.95 0.45 -1.27% 34.95 8 35.00 192 12.31
2012-05-25 3702 3370130 1554 116004860 35.20 35.25 34.10 34.15 0.80 -2.29% 34.15 107 34.20 10 12.02
2012-05-28 3702 1797155 896 61541017 34.20 34.60 33.65 34.50 0.35 1.02% 34.50 31 34.55 244 12.15
2012-05-29 3702 3126919 1425 111202634 34.75 36.05 34.55 35.90 1.40 4.06% 35.90 21 36.00 184 12.64
2012-05-30 3702 4738092 2293 169829264 36.50 36.50 35.30 35.60 0.30 -0.84% 35.60 163 35.65 1 12.54
2012-05-31 3702 3381767 1786 119463993 35.15 35.60 34.80 35.60 0.00 0% 35.55 5 35.60 118 12.54
2012-06-01 3702 3341286 1998 116188950 35.20 35.50 34.35 34.35 1.25 -3.51% 34.35 43 34.40 1 12.10
2012-06-04 3702 2858688 1622 95093961 33.10 33.75 32.85 33.25 1.10 -3.2% 33.20 5 33.25 101 11.71
2012-06-05 3702 2102011 1225 71661659 35.15 35.15 33.60 33.80 0.55 1.65% 33.80 26 33.90 2 11.90
2012-06-06 3702 1340876 859 45921862 34.50 34.55 33.95 34.15 0.35 1.04% 34.10 11 34.20 1 12.02
2012-06-07 3702 2786884 1613 95951651 34.90 34.90 34.00 34.40 0.25 0.73% 34.40 18 34.45 149 12.11
2012-06-08 3702 1710960 1116 58801968 34.30 34.70 34.00 34.30 0.10 -0.29% 34.30 7 34.35 8 12.08
2012-06-11 3702 2754677 1436 96054449 34.80 35.25 34.60 35.00 0.70 2.04% 34.95 6 35.00 71 12.32
2012-06-12 3702 3482000 1790 119786700 34.80 34.80 34.15 34.45 0.55 -1.57% 34.40 41 34.45 5 12.13
2012-06-13 3702 4092177 2134 142729395 34.60 35.20 34.45 35.15 0.70 2.03% 35.10 3 35.15 15 12.38
2012-06-14 3702 1906625 1165 66817576 35.15 35.15 34.80 35.10 0.05 -0.14% 35.05 16 35.10 19 12.36
2012-06-15 3702 10031951 2319 368157314 35.20 37.50 35.00 37.50 2.40 6.84% 36.55 81 37.50 2 13.20
2012-06-18 3702 5996308 2779 221043368 37.40 37.40 36.45 36.60 0.90 -2.4% 36.60 39 36.75 3 12.89
2012-06-19 3702 3426798 1932 123188566 36.40 36.50 35.70 35.75 0.85 -2.32% 35.75 358 35.80 10 12.59
2012-06-20 3702 3469828 1596 124548634 36.35 36.40 35.75 36.05 0.30 0.84% 35.95 1 36.05 21 12.69
2012-06-21 3702 2251384 1056 80680874 35.90 36.10 35.70 35.70 0.35 -0.97% 35.70 175 35.80 1 12.57
2012-06-22 3702 2774543 1525 97292404 35.10 35.25 34.90 35.00 0.70 -1.96% 35.00 46 35.05 2 12.32
2012-06-25 3702 6916682 3019 242037472 34.70 35.35 34.40 35.00 0.00 0% 35.00 121 35.05 7 12.32
2012-06-26 3702 3080522 1334 107122416 35.00 35.00 34.65 34.75 0.25 -0.71% 34.75 5 34.80 42 12.24
2012-06-27 3702 2652188 1274 92359575 35.00 35.05 34.65 34.80 0.05 0.14% 34.80 3 34.85 18 12.25
2012-06-28 3702 3218980 1480 111545746 35.05 35.15 34.45 34.45 0.35 -1.01% 34.40 239 34.45 25 12.13
2012-06-29 3702 2603160 1297 90499757 34.50 34.90 34.45 34.85 0.40 1.16% 34.85 79 34.90 63 12.27
2012-07-02 3702 3354571 1669 117622965 35.00 35.30 34.90 34.90 0.05 0.14% 34.85 291 34.90 1 12.29
2012-07-03 3702 8315134 3172 294650104 35.00 35.85 34.95 35.25 0.35 1% 35.25 52 35.30 1 12.41
2012-07-04 3702 4532232 2308 161587448 35.50 35.80 35.35 35.70 0.45 1.28% 35.70 36 35.75 12 12.57
2012-07-05 3702 2851568 1305 102240707 35.90 36.20 35.60 35.70 0.00 0% 35.70 15 35.75 4 12.57
2012-07-06 3702 2293918 957 82039506 35.75 36.00 35.55 35.95 0.25 0.7% 35.70 2 35.95 192 12.66
2012-07-09 3702 1693225 804 60504382 35.90 35.90 35.50 35.70 0.25 -0.7% 35.70 7 35.75 8 12.57
2012-07-10 3702 2644292 1160 94166549 35.95 35.95 35.25 35.45 0.25 -0.7% 35.40 45 35.45 13 12.48
2012-07-11 3702 2334426 1005 83119246 35.30 35.80 35.25 35.80 0.35 0.99% 35.80 17 35.85 90 12.61
2012-07-12 3702 3225821 1975 114424647 35.80 35.95 35.25 35.25 0.55 -1.54% 35.25 7 35.30 75 12.41
2012-07-13 3702 2306756 1007 81956503 35.25 35.65 35.25 35.60 0.35 0.99% 35.55 39 35.65 46 12.54
2012-07-16 3702 2764331 881 98461262 35.80 35.85 35.45 35.60 0.00 0% 35.50 81 35.60 8 12.54
2012-07-17 3702 7952199 1598 283357859 35.65 36.10 35.40 35.55 0.05 -0.14% 35.50 13 35.55 34 12.52
2012-07-18 3702 3485222 1715 123590206 35.60 35.75 35.10 35.30 0.25 -0.7% 35.25 171 35.30 48 12.43
2012-07-19 3702 4525851 1099 160099727 35.70 35.70 35.35 35.45 0.15 0.42% 35.45 11 35.50 15 12.48
2012-07-20 3702 7225126 914 254444603 35.50 35.55 35.10 35.15 0.30 -0.85% 35.15 21 35.20 31 12.38
2012-07-23 3702 15785402 3167 531885484 34.90 34.95 33.25 33.60 1.55 -4.41% 33.60 40 33.65 39 11.83
2012-07-24 3702 21034333 3647 688470197 33.20 33.40 32.55 32.60 1.00 -2.98% 32.60 43 32.70 348 11.48
2012-07-25 3702 28660128 3509 881573638 30.00 31.25 30.00 30.85 0.00 -5.37% 30.85 1 30.90 29 10.86
2012-07-26 3702 6669348 2122 205604897 31.15 31.30 30.55 30.60 0.25 -0.81% 30.60 72 30.70 16 10.77
2012-07-27 3702 6027552 1896 187092912 30.85 31.35 30.85 31.35 0.75 2.45% 31.30 1 31.35 134 11.04
2012-07-30 3702 4069885 1560 129991629 31.90 32.20 31.70 31.80 0.45 1.44% 31.80 10 31.85 6 11.20
2012-07-31 3702 6023067 1555 193701226 31.90 32.15 31.65 31.90 0.10 0.31% 31.85 9 31.90 32 11.23
2012-08-01 3702 7947868 3311 256934727 32.20 32.60 31.80 32.25 0.35 1.1% 32.25 56 32.30 8 11.36
2012-08-03 3702 3143617 1641 101381338 32.00 32.40 31.95 32.35 0.10 0.31% 32.30 8 32.35 26 11.39
2012-08-06 3702 6294647 2462 207666960 32.95 33.30 32.75 32.80 0.45 1.39% 32.80 35 32.85 2 11.55
2012-08-07 3702 5223733 1890 170976465 32.80 33.20 32.35 32.65 0.15 -0.46% 32.60 6 32.65 109 11.50
2012-08-08 3702 3252366 1711 106196025 33.00 33.00 32.35 32.40 0.25 -0.77% 32.40 22 32.45 116 11.41
2012-08-09 3702 8118647 2831 268943812 32.70 33.45 32.70 33.35 0.95 2.93% 33.35 216 33.40 41 11.74
2012-08-10 3702 5256615 1903 175834655 33.50 33.60 33.20 33.50 0.15 0.45% 33.45 97 33.50 115 11.80
2012-08-13 3702 4756911 1758 158802589 34.00 34.00 33.15 33.25 0.25 -0.75% 33.25 19 33.30 148 11.71
2012-08-14 3702 3734402 1988 125523519 33.25 33.80 33.25 33.55 0.30 0.9% 33.50 42 33.55 11 11.81
2012-08-15 3702 2688583 1472 89789797 33.75 33.75 33.20 33.30 0.25 -0.75% 33.25 102 33.30 13 11.73
2012-08-16 3702 5455056 3052 185928426 33.70 34.30 33.65 34.00 0.70 2.1% 34.00 28 34.05 2 11.97
2012-08-17 3702 9976994 3774 347896374 34.50 35.20 34.30 35.00 1.00 2.94% 35.00 161 35.05 122 12.32
2012-08-20 3702 3329683 1473 115968604 35.25 35.50 34.50 34.80 0.20 -0.57% 34.70 6 34.80 12 12.25
2012-08-21 3702 4793182 2192 169323235 35.10 35.80 34.95 35.00 0.20 0.57% 34.95 60 35.00 20 12.32
2012-08-22 3702 2837736 1687 99532093 35.00 35.40 34.80 35.30 0.30 0.86% 35.30 9 35.35 110 12.43
2012-08-23 3702 8510640 3842 306471496 35.50 36.45 35.40 36.20 0.90 2.55% 36.20 128 36.25 5 12.75
2012-08-24 3702 4451121 1919 161229515 36.00 36.60 35.90 36.30 0.10 0.28% 36.30 315 36.35 6 12.78
2012-08-27 3702 2533149 1494 91936402 36.50 36.75 36.00 36.20 0.10 -0.28% 36.15 9 36.20 36 12.75
2012-08-28 3702 4784708 2085 169949529 36.05 36.10 34.95 35.50 0.70 -1.93% 35.50 355 35.55 22 12.50
2012-08-29 3702 2669618 1643 95023381 35.40 35.80 35.40 35.50 0.00 0% 35.50 48 35.60 3 12.50
2012-08-30 3702 3926572 1938 138174338 35.25 35.40 34.90 35.25 0.25 -0.7% 35.25 53 35.30 36 12.41
2012-08-31 3702 4461483 1626 158384071 35.50 35.85 35.30 35.30 0.05 0.14% 35.30 207 35.40 23 12.43
2012-09-03 3702 3021100 1609 108275512 35.30 36.15 35.20 36.10 0.80 2.27% 36.05 16 36.10 54 13.52
2012-09-04 3702 1697754 1020 61677276 36.50 36.55 36.10 36.30 0.20 0.55% 36.25 53 36.30 8 13.60
2012-09-05 3702 2314120 1423 82589374 36.00 36.00 35.45 35.80 0.50 -1.38% 35.75 36 35.80 151 13.41
2012-09-06 3702 2977520 1368 105480560 35.90 35.90 35.10 35.15 0.65 -1.82% 35.15 94 35.20 4 13.16
2012-09-07 3702 3058285 1692 109400364 36.00 36.00 35.60 35.75 0.60 1.71% 35.75 387 35.80 108 13.39
2012-09-10 3702 2550462 1364 92092235 36.10 36.25 35.75 36.05 0.30 0.84% 36.00 117 36.05 40 13.50
2012-09-11 3702 6101409 2748 225036905 36.35 37.40 36.10 37.10 1.05 2.91% 37.05 50 37.10 155 13.90
2012-09-12 3702 11212812 4833 427574231 37.50 38.60 37.50 38.60 1.50 4.04% 38.50 57 38.60 53 14.46
2012-09-13 3702 7531363 3009 287807444 38.55 38.65 38.05 38.20 0.40 -1.04% 38.20 51 38.25 6 14.31
2012-09-14 3702 7494447 3239 286404609 38.75 38.75 38.00 38.15 0.05 -0.13% 38.10 55 38.15 453 14.29
2012-09-17 3702 5767948 2417 220685038 38.60 38.60 38.05 38.50 0.35 0.92% 38.40 4 38.50 122 14.42
2012-09-18 3702 5899863 2387 224265939 38.50 38.55 37.85 38.00 0.50 -1.3% 37.90 16 38.00 1779 14.23
2012-09-19 3702 5426753 2247 205013651 38.00 38.20 37.55 38.00 0.00 0% 37.95 55 38.00 1028 14.23
2012-09-20 3702 3973249 1630 149985152 38.10 38.15 37.60 37.90 0.10 -0.26% 37.85 13 37.90 933 14.19
2012-09-21 3702 5222974 2290 198589027 38.00 38.50 37.60 38.50 0.60 1.58% 38.50 40 38.55 37 14.42
2012-09-24 3702 11361481 4878 447548840 38.75 40.50 38.40 40.00 1.50 3.9% 40.00 138 40.05 64 14.98
2012-09-25 3702 8108596 3441 322997129 40.50 40.65 39.25 39.50 0.50 -1.25% 39.45 4 39.50 163 14.79
2012-09-26 3702 4498201 2115 174720584 39.20 39.45 38.60 38.80 0.70 -1.77% 38.75 49 38.80 21 14.53
2012-09-27 3702 4238730 2056 165879022 38.60 39.35 38.60 39.25 0.45 1.16% 39.25 81 39.30 124 14.70
2012-09-28 3702 3612579 1374 140963031 39.40 39.55 38.85 39.00 0.25 -0.64% 38.95 107 39.00 424 14.61
2012-10-01 3702 6228083 2843 248407026 39.40 40.40 39.40 39.80 0.80 2.05% 39.80 72 39.85 21 14.91
2012-10-02 3702 5092750 2357 202118371 40.05 40.15 39.45 39.60 0.20 -0.5% 39.60 421 39.65 25 14.83
2012-10-03 3702 3398930 1360 133111870 39.90 39.90 38.95 39.00 0.60 -1.52% 39.00 129 39.05 71 14.61
2012-10-04 3702 4430928 2101 173750107 39.20 39.40 39.00 39.25 0.25 0.64% 39.20 8 39.25 78 14.70
2012-10-05 3702 3802200 1604 149587089 39.50 39.65 39.00 39.40 0.15 0.38% 39.35 16 39.40 13 14.76
2012-10-08 3702 4075557 1621 160138145 39.80 39.80 38.95 39.45 0.05 0.13% 39.45 3 39.50 43 14.78
2012-10-09 3702 4882767 2327 192180529 39.75 39.95 38.95 39.20 0.25 -0.63% 39.10 90 39.20 22 14.68
2012-10-11 3702 3626585 2120 137219278 38.45 38.50 37.45 37.45 1.75 -4.46% 37.45 44 37.50 72 14.03
2012-10-12 3702 3783806 1849 141181698 37.65 38.00 36.80 37.55 0.10 0.27% 37.50 21 37.55 15 14.06
2012-10-15 3702 4069368 1441 151210766 37.15 37.55 36.95 36.95 0.60 -1.6% 36.90 230 36.95 179 13.84
2012-10-16 3702 3386642 1560 127517267 37.30 37.90 37.30 37.90 0.95 2.57% 37.80 3 37.90 158 14.19
2012-10-17 3702 6715416 2647 260255782 38.50 39.20 38.25 38.90 1.00 2.64% 38.80 1 38.90 51 14.57
2012-10-18 3702 3071194 1335 118376923 39.00 39.10 38.20 38.40 0.50 -1.29% 38.35 23 38.40 4 14.38
2012-10-19 3702 4323489 1982 168013960 38.85 39.00 38.10 39.00 0.60 1.56% 38.95 1 39.00 372 14.61
2012-10-22 3702 3060892 1419 116429920 38.10 38.45 37.85 38.05 0.95 -2.44% 38.00 335 38.05 77 14.25
2012-10-23 3702 1521753 1026 57512056 37.85 38.05 37.55 37.55 0.50 -1.31% 37.50 165 37.55 1 14.06
2012-10-24 3702 2274700 1127 85533893 37.25 37.85 37.15 37.65 0.10 0.27% 37.65 58 37.70 44 14.10
2012-10-25 3702 3937023 1625 147040095 37.85 37.85 37.15 37.55 0.10 -0.27% 37.25 13 37.55 23 14.06
2012-10-26 3702 3879324 1945 140427819 37.25 37.55 35.50 35.50 2.05 -5.46% 35.50 84 35.55 124 13.30
2012-10-29 3702 2595684 1316 92761980 35.70 36.25 35.25 35.50 0.00 0% 35.50 12 35.55 70 13.30
2012-10-30 3702 2381355 1572 85520194 35.80 36.30 35.65 35.65 0.15 0.42% 35.65 2 35.70 9 13.35
2012-10-31 3702 2143350 1172 75697637 35.90 35.90 34.90 35.30 0.35 -0.98% 35.25 130 35.30 33 13.22
2012-11-01 3702 2898594 1547 101024939 35.05 35.50 34.35 35.50 0.20 0.57% 35.40 2 35.50 109 13.30
2012-11-02 3702 2350759 1202 83026133 35.90 35.90 34.85 34.85 0.65 -1.83% 34.85 100 34.95 2 13.00
2012-11-05 3702 3330128 1718 114142726 34.55 34.60 34.05 34.35 0.50 -1.43% 34.35 149 34.40 67 12.82
2012-11-06 3702 2672220 1544 92127057 34.50 34.60 34.25 34.50 0.15 0.44% 34.50 100 34.55 185 12.87
2012-11-07 3702 2888382 1698 101159611 34.60 35.45 34.60 35.25 0.75 2.17% 35.25 39 35.35 2 13.15
2012-11-08 3702 2806392 1564 98167520 35.20 35.20 34.70 35.05 0.20 -0.57% 35.00 15 35.05 59 13.08
2012-11-09 3702 4624505 2167 160739419 34.65 35.25 34.40 35.20 0.15 0.43% 35.20 7 35.25 89 13.13
2012-11-12 3702 2731944 1681 96786293 35.05 35.75 35.00 35.75 0.55 1.56% 35.60 5 35.75 17 13.34
2012-11-13 3702 2634809 1500 92799560 35.80 35.85 35.00 35.30 0.45 -1.26% 35.20 81 35.30 78 13.17
2012-11-14 3702 2382275 1436 85199229 35.50 36.00 35.50 35.80 0.50 1.42% 35.75 17 35.80 15 13.36
2012-11-15 3702 2079738 1368 74284531 35.80 35.85 35.30 35.85 0.05 0.14% 35.80 7 35.85 7 13.38
2012-11-16 3702 1996290 1320 71533687 35.95 36.20 35.55 36.00 0.15 0.42% 36.00 22 36.05 54 13.43
2012-11-19 3702 1564847 872 56177478 36.15 36.20 35.75 35.85 0.15 -0.42% 35.85 2 35.90 16 13.38
2012-11-20 3702 1763471 823 63532713 36.10 36.20 35.80 36.20 0.35 0.98% 36.10 1 36.20 75 13.51
2012-11-21 3702 2906740 1658 103381834 36.20 36.25 34.85 35.90 0.30 -0.83% 35.80 1 35.90 79 13.40
2012-11-22 3702 1553649 983 55804660 35.95 36.10 35.60 35.90 0.00 0% 35.90 11 35.95 44 13.40
2012-11-23 3702 2998365 1839 109886161 36.20 37.00 36.15 37.00 1.10 3.06% 37.00 50 37.05 25 13.81
2012-11-26 3702 2525228 1475 95006433 37.50 37.90 37.20 37.90 0.90 2.43% 37.80 2 37.90 53 14.14
2012-11-27 3702 2416485 1425 91782121 38.00 38.25 37.50 38.10 0.20 0.53% 38.00 4 38.10 38 14.22
2012-11-28 3702 1812645 1077 68602166 38.10 38.10 37.65 38.00 0.10 -0.26% 37.95 2 38.00 65 14.18
2012-11-29 3702 3851631 1908 145991283 38.30 38.35 37.50 37.50 0.50 -1.32% 37.50 73 37.60 3 13.99
2012-11-30 3702 4184177 2208 159773776 37.95 38.45 37.70 38.45 0.95 2.53% 38.40 5 38.45 55 14.35
2012-12-03 3702 3749811 1886 145855915 38.70 39.15 38.50 38.85 0.40 1.04% 38.80 5 38.85 23 14.50
2012-12-04 3702 2339447 1402 90936565 38.55 39.10 38.55 39.05 0.20 0.51% 39.00 3 39.05 27 14.57
2012-12-05 3702 3223082 1604 126064614 39.05 39.30 38.75 39.15 0.10 0.26% 39.05 2 39.15 61 14.61
2012-12-06 3702 2382671 1192 93205319 39.15 39.30 38.90 39.20 0.05 0.13% 39.05 10 39.20 47 14.63
2012-12-07 3702 2852246 1602 112011480 39.30 39.65 38.80 39.00 0.20 -0.51% 38.95 1 39.00 81 14.55
2012-12-10 3702 3526827 1069 137506261 39.00 39.20 38.75 39.05 0.05 0.13% 39.00 4 39.05 7 14.57
2012-12-11 3702 2419349 1235 94186182 39.10 39.15 38.70 39.00 0.05 -0.13% 38.85 22 39.00 35 14.55
2012-12-12 3702 4449091 1573 174060075 39.05 39.25 38.95 39.10 0.10 0.26% 39.05 56 39.10 13 14.59
2012-12-13 3702 4214265 1479 165490936 39.10 39.40 39.05 39.30 0.20 0.51% 39.25 13 39.30 23 14.66
2012-12-14 3702 3897889 1523 151996991 39.30 39.30 38.80 38.80 0.50 -1.27% 38.80 12 38.85 7 14.48
2012-12-17 3702 3139993 1684 121052567 38.70 38.75 38.30 38.65 0.15 -0.39% 38.60 58 38.65 19 14.42
2012-12-18 3702 2535359 1183 98170725 38.65 38.85 38.50 38.85 0.20 0.52% 38.80 3 38.85 31 14.50
2012-12-19 3702 2214456 1194 85808309 38.85 38.85 38.60 38.75 0.10 -0.26% 38.70 3 38.75 93 14.46
2012-12-20 3702 2748315 1022 106432191 38.75 38.80 38.40 38.80 0.05 0.13% 38.60 11 38.80 97 14.48
2012-12-21 3702 3080455 1387 117967300 38.70 38.75 38.10 38.10 0.70 -1.8% 38.10 279 38.35 1 14.22
2012-12-22 3702 293348 220 11209152 38.15 38.30 38.15 38.20 0.10 0.26% 38.20 7 38.30 8 14.25
2012-12-24 3702 645364 415 24639782 38.50 38.50 38.00 38.20 0.00 0% 38.15 1 38.20 53 14.25
2012-12-25 3702 1396763 837 53168811 38.00 38.35 37.80 38.25 0.05 0.13% 38.20 42 38.25 3 14.27
2012-12-26 3702 1058407 757 40668516 38.25 38.55 38.20 38.50 0.25 0.65% 38.50 37 38.55 41 14.37
2012-12-27 3702 1543158 1006 58921151 38.30 38.45 38.00 38.35 0.15 -0.39% 38.30 6 38.35 144 14.31
2012-12-28 3702 2550359 1119 97023304 38.35 38.35 37.85 38.00 0.35 -0.91% 37.95 8 38.00 28 14.18