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　39.10
0
0%		39.30
0.2
0.51%		38.95
-0.35
-0.89%		 　38.35
-0.6
-1.54%		38.65
0.3
0.78%		38.40
-0.25
-0.65%		39.80
1.4
3.65%		39.80
0
0%		 　39.80
0
0%		39.35
-0.45
-1.13%		38.85
-0.5
-1.27%		38.80
-0.05
-0.13%		39.30
0.5
1.29%		 　39.05
-0.25
-0.64%		39.70
0.65
1.66%		39.60
-0.1
-0.25%		39.40
-0.2
-0.51%		39.10
-0.3
-0.76%		 　39.10
0
0%		39.50
0.4
1.02%		40.05
0.55
1.39%		39.70
-0.35
-0.87%		39.23
2 月39.95
0.25
0.63%		 　37.20
-2.75
-6.88%		36.20
-1
-2.69%		35.00
-1.2
-3.31%		 　　　　　　　　　　34.50
-0.5
-1.43%		35.05
0.55
1.59%		34.80
-0.25
-0.71%		33.70
-1.1
-3.16%		34.30
0.6
1.78%		35.05
0.75
2.19%		 34.75
-0.3
-0.86%		33.85
-0.9
-2.59%		33.70
-0.15
-0.44%		 34.99
3 月33.80
0.1
0.3%		 　33.85
0.05
0.15%		34.05
0.2
0.59%		33.75
-0.3
-0.88%		33.85
0.1
0.3%		34.00
0.15
0.44%		 　33.30
-0.7
-2.06%		33.80
0.5
1.5%		34.15
0.35
1.04%		33.70
-0.45
-1.32%		33.20
-0.5
-1.48%		 　33.25
0.05
0.15%		33.25
0
0%		32.85
-0.4
-1.2%		32.90
0.05
0.15%		33.60
0.7
2.13%		 　34.05
0.45
1.34%		34.20
0.15
0.44%		34.10
-0.1
-0.29%		33.90
-0.2
-0.59%		34.30
0.4
1.18%		 33.72
4 月34.05
-0.25
-0.73%		35.00
0.95
2.79%		34.80
-0.2
-0.57%		 　　　33.65
-1.15
-3.3%		33.20
-0.45
-1.34%		33.75
0.55
1.66%		35.15
1.4
4.15%		34.75
-0.4
-1.14%		 　34.20
-0.55
-1.58%		34.30
0.1
0.29%		34.70
0.4
1.17%		34.05
-0.65
-1.87%		34.60
0.55
1.62%		 　34.90
0.3
0.87%		35.30
0.4
1.15%		35.40
0.1
0.28%		35.05
-0.35
-0.99%		35.25
0.2
0.57%		 　35.25
0
0%		35.55
0.3
0.85%		 34.68
5 月　36.10
0.55
1.55%		36.65
0.55
1.52%		 　35.80
-0.85
-2.32%		35.10
-0.7
-1.96%		35.15
0.05
0.14%		35.55
0.4
1.14%		35.15
-0.4
-1.13%		 　35.35
0.2
0.57%		35.45
0.1
0.28%		35.85
0.4
1.13%		35.90
0.05
0.14%		36.25
0.35
0.97%		 　35.85
-0.4
-1.1%		36.10
0.25
0.7%		36.35
0.25
0.69%		35.50
-0.85
-2.34%		35.70
0.2
0.56%		 　35.60
-0.1
-0.28%		35.55
-0.05
-0.14%		36.00
0.45
1.27%		35.60
-0.4
-1.11%		35.95
0.35
0.98%		35.73
6 月 　36.15
0.2
0.56%		36.15
0
0%		36.00
-0.15
-0.41%		35.65
-0.35
-0.97%		34.55
-1.1
-3.09%		 　34.85
0.3
0.87%		34.65
-0.2
-0.57%		 34.30
-0.35
-1.01%		33.80
-0.5
-1.46%		 　34.20
0.4
1.18%		34.20
0
0%		34.30
0.1
0.29%		33.80
-0.5
-1.46%		34.35
0.55
1.63%		 　34.45
0.1
0.29%		33.80
-0.65
-1.89%		34.70
0.9
2.66%		35.00
0.3
0.86%		35.50
0.5
1.43%		 34.85
7 月35.50
0
0%		35.10
-0.4
-1.13%		35.50
0.4
1.14%		34.95
-0.55
-1.55%		35.35
0.4
1.14%		 　35.00
-0.35
-0.99%		34.45
-0.55
-1.57%		34.85
0.4
1.16%		35.90
1.05
3.01%		36.20
0.3
0.84%		 　36.65
0.45
1.24%		36.65
0
0%		36.05
-0.6
-1.64%		36.35
0.3
0.83%		36.30
-0.05
-0.14%		 　37.15
0.85
2.34%		38.00
0.85
2.29%		38.00
0
0%		35.20
-2.8
-7.37%		36.60
1.4
3.98%		 　36.50
-0.1
-0.27%		35.90
-0.6
-1.64%		37.35
1.45
4.04%		36.1
8 月37.35
0
0%		36.60
-0.75
-2.01%		 　36.00
-0.6
-1.64%		35.45
-0.55
-1.53%		34.50
-0.95
-2.68%		34.35
-0.15
-0.43%		34.50
0.15
0.44%		 　34.90
0.4
1.16%		34.90
0
0%		34.50
-0.4
-1.15%		34.20
-0.3
-0.87%		34.40
0.2
0.58%		 　34.50
0.1
0.29%		34.50
0
0%		 34.85
0.35
1.01%		34.60
-0.25
-0.72%		 　34.35
-0.25
-0.72%		34.20
-0.15
-0.44%		34.00
-0.2
-0.58%		34.30
0.3
0.88%		34.40
0.1
0.29%		 34.83
9 月　34.50
0.1
0.29%		34.65
0.15
0.43%		34.85
0.2
0.58%		35.45
0.6
1.72%		35.00
-0.45
-1.27%		 　35.35
0.35
1%		35.65
0.3
0.85%		35.70
0.05
0.14%		35.70
0
0%		35.40
-0.3
-0.84%		35.20
-0.2
-0.56%		 35.30
0.1
0.28%		35.55
0.25
0.71%		35.45
-0.1
-0.28%		 　　　35.10
-0.35
-0.99%		34.90
-0.2
-0.57%		35.10
0.2
0.57%		35.00
-0.1
-0.28%		34.90
-0.1
-0.29%		 　34.80
-0.1
-0.29%		 35.15
10 月34.60
-0.2
-0.57%		34.70
0.1
0.29%		35.05
0.35
1.01%		35.25
0.2
0.57%		 　34.65
-0.6
-1.7%		34.70
0.05
0.14%		34.70
0
0%		 34.50
-0.2
-0.58%		 　34.50
0
0%		34.80
0.3
0.87%		35.35
0.55
1.58%		35.10
-0.25
-0.71%		35.60
0.5
1.42%		 　36.30
0.7
1.97%		36.00
-0.3
-0.83%		35.75
-0.25
-0.69%		35.50
-0.25
-0.7%		35.50
0
0%		 　35.80
0.3
0.85%		36.10
0.3
0.84%		35.80
-0.3
-0.83%		35.80
0
0%		35.25
11 月34.50
-1.3
-3.63%		 　33.85
-0.65
-1.88%		33.65
-0.2
-0.59%		33.30
-0.35
-1.04%		33.20
-0.1
-0.3%		33.05
-0.15
-0.45%		 　33.05
0
0%		33.40
0.35
1.06%		33.05
-0.35
-1.05%		33.00
-0.05
-0.15%		33.15
0.15
0.45%		 　33.50
0.35
1.06%		33.55
0.05
0.15%		33.05
-0.5
-1.49%		32.60
-0.45
-1.36%		32.75
0.15
0.46%		 　33.00
0.25
0.76%		32.95
-0.05
-0.15%		33.45
0.5
1.52%		34.00
0.55
1.64%		33.70
-0.3
-0.88%		 33.35
12 月　33.60
-0.1
-0.3%		33.30
-0.3
-0.89%		33.50
0.2
0.6%		33.70
0.2
0.6%		33.70
0
0%		 　33.70
0
0%		33.85
0.15
0.45%		33.50
-0.35
-1.03%		33.30
-0.2
-0.6%		33.45
0.15
0.45%		 　33.35
-0.1
-0.3%		33.35
0
0%		33.40
0.05
0.15%		33.10
-0.3
-0.9%		33.05
-0.05
-0.15%		 　33.45
0.4
1.21%		33.55
0.1
0.3%		33.65
0.1
0.3%		33.70
0.05
0.15%		33.80
0.1
0.3%		 　33.95
0.15
0.44%		34.30
0.35
1.03%		33.57

說明:最高漲幅:4.15%最低跌幅:-7.37% 最高價:40.05最低價:32.60平均價:35.12,灰色底表示週末,漲144天(49.45)元,跌134天(-59.1)元,平盤32天
4%=4,3%=3,2%=21,1%=71,0%=77,-0%=1,-1%=3,-2%=8,-3%=24,-4%=28,-5%=70,

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 3702 2266357 1316 88162781 38.35 39.20 38.10 39.10 1.10 0% 39.05 3 39.10 103 14.59
2013-01-03 3702 2130743 1177 83643028 39.20 39.35 39.15 39.30 0.20 0.51% 39.25 4 39.30 109 14.66
2013-01-04 3702 2016696 1130 78561156 39.30 39.30 38.70 38.95 0.35 -0.89% 38.80 2 38.95 32 14.53
2013-01-07 3702 2141338 1203 82468031 38.95 39.10 38.30 38.35 0.60 -1.54% 38.35 28 38.40 15 14.31
2013-01-08 3702 2129532 1127 81715027 38.10 38.65 38.10 38.65 0.30 0.78% 38.60 1 38.65 139 14.42
2013-01-09 3702 1224320 846 47358424 38.60 38.95 38.40 38.40 0.25 -0.65% 38.40 134 38.55 2 14.33
2013-01-10 3702 4893281 2360 192562977 38.90 39.80 38.70 39.80 1.40 3.65% 39.70 3 39.80 58 14.85
2013-01-11 3702 3120790 1522 123889318 39.80 39.80 39.50 39.80 0.00 0% 39.70 28 39.80 87 14.85
2013-01-14 3702 3154471 1612 124855059 39.60 39.80 39.15 39.80 0.00 0% 39.65 4 39.80 11 14.85
2013-01-15 3702 1672971 1074 66027595 39.80 39.80 39.20 39.35 0.45 -1.13% 39.25 38 39.35 124 14.68
2013-01-16 3702 2468431 1595 96373085 39.20 39.35 38.50 38.85 0.50 -1.27% 38.85 39 38.95 33 14.50
2013-01-17 3702 2561760 1754 100153970 38.85 39.40 38.60 38.80 0.05 -0.13% 38.80 1 38.85 46 14.48
2013-01-18 3702 3786657 1161 148714472 38.95 39.50 38.95 39.30 0.50 1.29% 39.30 4 39.35 192 14.66
2013-01-21 3702 1429786 923 55977300 39.30 39.35 38.85 39.05 0.25 -0.64% 39.05 2 39.10 1 14.57
2013-01-22 3702 2534277 1296 99816926 39.20 39.75 38.85 39.70 0.65 1.66% 39.65 5 39.70 53 14.81
2013-01-23 3702 1600931 875 63316912 39.70 39.75 39.35 39.60 0.10 -0.25% 39.55 2 39.60 29 14.78
2013-01-24 3702 1809377 1144 70865484 39.15 39.45 38.80 39.40 0.20 -0.51% 39.25 5 39.40 63 14.70
2013-01-25 3702 1969879 1157 76684933 39.05 39.30 38.70 39.10 0.30 -0.76% 38.95 4 39.10 32 14.59
2013-01-28 3702 1246111 825 48630508 38.75 39.20 38.75 39.10 0.00 0% 39.10 53 39.15 143 14.59
2013-01-29 3702 1826172 1132 71824544 39.20 39.50 39.10 39.50 0.40 1.02% 39.45 10 39.50 89 14.74
2013-01-30 3702 6551264 2599 261282199 39.50 40.15 39.50 40.05 0.55 1.39% 40.00 6 40.05 132 14.94
2013-01-31 3702 3521438 1663 140312476 40.05 40.10 39.70 39.70 0.35 -0.87% 39.70 7 39.75 5 14.81
2013-02-01 3702 1881729 1080 75020906 39.90 39.95 39.75 39.95 0.25 0.63% 39.90 69 39.95 25 14.91
2013-02-04 3702 13574976 6012 514094519 39.90 39.90 37.20 37.20 2.75 -6.88% 37.20 341 37.25 102 13.88
2013-02-05 3702 7287411 3875 264784127 37.00 37.00 36.00 36.20 1.00 -2.69% 36.20 10 36.25 123 13.51
2013-02-06 3702 13769388 6068 485166884 36.20 36.20 34.95 35.00 1.20 -3.31% 35.00 105 35.05 5 13.06
2013-02-18 3702 12144515 3358 424462754 35.10 35.35 34.40 34.50 0.50 -1.43% 34.50 10 34.55 80 12.87
2013-02-19 3702 15801609 4220 553009516 34.60 35.20 34.55 35.05 0.55 1.59% 35.05 18 35.10 310 13.08
2013-02-20 3702 8783993 3836 306362485 35.05 35.10 34.70 34.80 0.25 -0.71% 34.80 29 34.85 1 12.99
2013-02-21 3702 18303168 7061 619946862 34.55 34.70 33.50 33.70 1.10 -3.16% 33.70 295 33.80 4 12.57
2013-02-22 3702 9106968 4400 311667325 33.70 34.45 33.65 34.30 0.60 1.78% 34.30 57 34.35 27 12.80
2013-02-23 3702 5171775 2255 180554042 34.60 35.15 34.50 35.05 0.75 2.19% 35.00 163 35.05 11 13.08
2013-02-25 3702 11591402 4995 405112395 35.30 35.50 34.60 34.75 0.30 -0.86% 34.75 26 34.80 38 12.97
2013-02-26 3702 13049971 5110 444062034 34.50 34.50 33.80 33.85 0.90 -2.59% 33.80 593 33.85 128 12.63
2013-02-27 3702 17898655 6078 608281922 33.85 34.45 33.65 33.70 0.15 -0.44% 33.70 65 33.75 108 12.57
2013-03-01 3702 7206917 3111 243963870 34.00 34.15 33.70 33.80 0.10 0.3% 33.80 11 33.85 98 12.61
2013-03-04 3702 6311006 3127 213054828 34.10 34.10 33.60 33.85 0.05 0.15% 33.80 9 33.85 59 12.63
2013-03-05 3702 5709040 2653 194297234 34.00 34.25 33.70 34.05 0.20 0.59% 34.05 11 34.10 10 12.71
2013-03-06 3702 10030613 4244 342393993 34.10 34.45 33.75 33.75 0.30 -0.88% 33.75 148 33.80 2 12.59
2013-03-07 3702 6758472 3432 228692694 33.75 34.05 33.70 33.85 0.10 0.3% 33.85 172 33.90 66 12.63
2013-03-08 3702 7275552 2714 247193138 33.95 34.15 33.85 34.00 0.15 0.44% 33.95 138 34.00 36 12.69
2013-03-11 3702 13129655 4972 441259357 34.00 34.20 33.25 33.30 0.70 -2.06% 33.30 361 33.35 62 12.43
2013-03-12 3702 8584647 4097 289493249 33.35 33.90 33.35 33.80 0.50 1.5% 33.75 9 33.80 161 12.61
2013-03-13 3702 10757883 3862 366268527 33.90 34.30 33.85 34.15 0.35 1.04% 34.15 31 34.20 47 12.74
2013-03-14 3702 5634464 2520 191115267 34.20 34.20 33.70 33.70 0.45 -1.32% 33.70 241 33.85 2 12.57
2013-03-15 3702 9015700 4155 300595167 33.70 33.85 33.10 33.20 0.50 -1.48% 33.20 455 33.25 42 12.39
2013-03-18 3702 4306291 2636 143267562 33.10 33.45 33.05 33.25 0.05 0.15% 33.25 35 33.30 66 12.41
2013-03-19 3702 9323444 3815 311493239 33.25 33.65 33.20 33.25 0.00 0% 33.25 159 33.30 2 12.41
2013-03-20 3702 8081717 4418 266721800 33.10 33.25 32.85 32.85 0.40 -1.2% 32.85 120 32.90 20 12.26
2013-03-21 3702 3876498 2091 127784636 32.90 33.20 32.75 32.90 0.05 0.15% 32.90 31 33.00 30 12.28
2013-03-22 3702 14030779 6695 474332658 33.00 34.10 33.00 33.60 0.70 2.13% 33.60 311 33.70 28 12.54
2013-03-25 3702 5572151 2701 189731916 34.00 34.15 33.95 34.05 0.45 1.34% 34.00 348 34.05 2 12.71
2013-03-26 3702 6532548 3141 223545492 34.10 34.45 33.90 34.20 0.15 0.44% 34.20 130 34.25 1 12.76
2013-03-27 3702 3552659 1594 121521653 34.50 34.50 34.10 34.10 0.10 -0.29% 34.10 19 34.15 3 12.72
2013-03-28 3702 3446749 1584 117451723 34.10 34.30 33.90 33.90 0.20 -0.59% 33.90 37 33.95 6 12.65
2013-03-29 3702 3097022 1345 106013642 34.25 34.35 34.00 34.30 0.40 1.18% 34.30 6 34.35 91 12.80
2013-04-01 3702 3308271 1565 113026496 34.30 34.35 34.00 34.05 0.25 -0.73% 34.05 75 34.10 125 12.71
2013-04-02 3702 12305395 4354 427621869 34.20 35.00 34.20 35.00 0.95 2.79% 34.95 5 35.00 707 13.06
2013-04-03 3702 9006363 3730 314124465 35.20 35.35 34.60 34.80 0.20 -0.57% 34.80 123 34.85 6 12.89
2013-04-08 3702 9497910 4108 319446399 34.35 34.35 33.35 33.65 1.15 -3.3% 33.60 6 33.70 103 12.46
2013-04-09 3702 6318375 2837 211210073 33.50 33.85 33.05 33.20 0.45 -1.34% 33.20 44 33.25 42 12.30
2013-04-10 3702 6524015 3354 219811598 33.50 33.85 33.50 33.75 0.55 1.66% 33.75 29 33.80 119 12.50
2013-04-11 3702 13818917 5041 476887013 34.00 35.15 34.00 35.15 1.40 4.15% 35.05 17 35.15 96 13.02
2013-04-12 3702 9330794 3682 326891657 35.75 35.75 34.45 34.75 0.40 -1.14% 34.75 21 34.80 47 12.87
2013-04-15 3702 3980425 1709 136007473 34.25 34.50 33.95 34.20 0.55 -1.58% 34.20 301 34.25 3 12.67
2013-04-16 3702 2800907 1383 95367747 33.55 34.40 33.55 34.30 0.10 0.29% 34.25 34 34.30 44 12.70
2013-04-17 3702 4358553 2101 149852091 34.30 34.80 34.10 34.70 0.40 1.17% 34.70 39 34.75 16 12.85
2013-04-18 3702 4503318 1771 154577411 34.15 34.60 34.05 34.05 0.65 -1.87% 34.05 160 34.10 21 12.61
2013-04-19 3702 4645731 2264 160479167 34.50 34.70 34.25 34.60 0.55 1.62% 34.60 17 34.65 126 12.81
2013-04-22 3702 11623558 5338 409096375 35.10 35.50 34.80 34.90 0.30 0.87% 34.90 115 35.00 59 12.93
2013-04-23 3702 12782254 5822 452341372 35.05 35.75 35.05 35.30 0.40 1.15% 35.25 75 35.30 17 13.07
2013-04-24 3702 9345278 3798 332498447 35.50 35.75 35.40 35.40 0.10 0.28% 35.40 73 35.45 10 13.11
2013-04-25 3702 8653529 3748 305786319 35.50 35.70 34.95 35.05 0.35 -0.99% 35.05 49 35.10 2 12.98
2013-04-26 3702 8211532 3271 290987894 35.30 35.60 35.25 35.25 0.20 0.57% 35.25 17 35.30 32 13.06
2013-04-29 3702 4188800 1645 147721450 35.30 35.50 35.15 35.25 0.00 0% 35.25 78 35.30 172 13.06
2013-04-30 3702 8299150 2978 295093541 35.50 35.85 35.35 35.55 0.30 0.85% 35.50 1 35.55 94 13.17
2013-05-02 3702 12949733 5555 466868538 35.75 36.30 35.70 36.10 0.55 1.55% 36.05 47 36.10 120 13.37
2013-05-03 3702 18182724 7641 670590725 36.50 37.20 36.25 36.65 0.55 1.52% 36.65 42 36.70 20 13.57
2013-05-06 3702 14475340 6065 524833222 36.70 36.85 35.75 35.80 0.85 -2.32% 35.80 122 35.85 27 13.26
2013-05-07 3702 14401481 5796 508130563 35.80 36.00 34.95 35.10 0.70 -1.96% 35.05 87 35.10 2 13.00
2013-05-08 3702 10120908 4346 356068435 35.30 35.55 35.00 35.15 0.05 0.14% 35.15 40 35.20 113 13.02
2013-05-09 3702 7885113 3619 278990473 35.20 35.55 35.05 35.55 0.40 1.14% 35.50 66 35.55 168 13.17
2013-05-10 3702 9528249 4175 334909374 35.65 35.65 34.90 35.15 0.40 -1.13% 35.10 70 35.15 38 13.02
2013-05-13 3702 3808546 1859 134186958 35.20 35.35 35.00 35.35 0.20 0.57% 35.35 42 35.40 59 13.09
2013-05-14 3702 4010342 2338 141820147 35.35 35.45 35.20 35.45 0.10 0.28% 35.40 85 35.45 58 13.13
2013-05-15 3702 8990455 4208 321534269 35.55 36.05 35.45 35.85 0.40 1.13% 35.85 3 35.90 27 13.28
2013-05-16 3702 7191395 2730 258506978 36.10 36.10 35.75 35.90 0.05 0.14% 35.90 37 35.95 2 13.30
2013-05-17 3702 6503446 3002 235762805 36.15 36.45 36.05 36.25 0.35 0.97% 36.20 6 36.25 10 13.13
2013-05-20 3702 3969051 2214 143280153 36.30 36.30 35.85 35.85 0.40 -1.1% 35.85 98 35.90 65 12.99
2013-05-21 3702 4036097 2234 145417522 35.80 36.20 35.80 36.10 0.25 0.7% 36.05 36 36.10 2 13.08
2013-05-22 3702 4811954 2531 174782015 36.10 36.45 36.05 36.35 0.25 0.69% 36.35 78 36.40 100 13.17
2013-05-23 3702 5726524 3007 204599892 36.15 36.15 35.45 35.50 0.85 -2.34% 35.50 502 35.55 93 12.86
2013-05-24 3702 5873894 2722 208744712 35.50 35.75 35.35 35.70 0.20 0.56% 35.65 2 35.70 33 12.93
2013-05-27 3702 2594302 1179 92428780 35.85 35.85 35.50 35.60 0.10 -0.28% 35.60 92 35.65 27 12.90
2013-05-28 3702 3851580 1380 136868487 35.45 35.65 35.45 35.55 0.05 -0.14% 35.50 569 35.55 6 12.88
2013-05-29 3702 5629559 1862 201662049 35.80 36.00 35.55 36.00 0.45 1.27% 35.95 2 36.00 149 13.04
2013-05-30 3702 7347597 2730 264324087 36.00 36.45 35.55 35.60 0.40 -1.11% 35.60 95 35.70 21 12.90
2013-05-31 3702 4068469 1539 145622549 36.00 36.00 35.60 35.95 0.35 0.98% 35.75 14 35.95 262 13.03
2013-06-03 3702 5033127 2166 181074403 35.55 36.20 35.50 36.15 0.20 0.56% 36.15 34 36.20 211 13.10
2013-06-04 3702 4495727 1883 161979422 36.15 36.20 35.85 36.15 0.00 0% 36.10 19 36.15 2 13.10
2013-06-05 3702 3566142 1620 128045472 36.00 36.10 35.75 36.00 0.15 -0.41% 35.95 3 36.00 175 13.04
2013-06-06 3702 6172594 2316 219760035 35.65 35.75 35.50 35.65 0.35 -0.97% 35.60 550 35.65 255 12.92
2013-06-07 3702 8730547 3591 304395629 35.65 35.65 34.30 34.55 1.10 -3.09% 34.55 80 34.60 13 12.52
2013-06-10 3702 2268369 1402 79204287 34.70 35.10 34.70 34.85 0.30 0.87% 34.85 7 34.90 31 12.63
2013-06-11 3702 2354698 1070 82122169 35.00 35.20 34.65 34.65 0.20 -0.57% 34.65 19 34.70 1 12.55
2013-06-13 3702 5048822 2412 172624474 34.60 34.60 33.90 34.30 0.35 -1.01% 34.25 14 34.30 82 12.43
2013-06-14 3702 5576197 2302 189895448 34.30 34.50 33.70 33.80 0.50 -1.46% 33.75 20 33.80 37 12.25
2013-06-17 3702 5220095 2273 178376041 33.80 34.50 33.80 34.20 0.40 1.18% 34.20 126 34.30 12 12.39
2013-06-18 3702 5868621 2391 199964472 34.30 34.35 33.85 34.20 0.00 0% 34.20 40 34.25 254 12.39
2013-06-19 3702 4948712 1772 169334565 34.35 34.50 34.00 34.30 0.10 0.29% 34.30 29 34.35 132 12.43
2013-06-20 3702 8089755 3432 273177651 34.00 34.05 33.50 33.80 0.50 -1.46% 33.75 47 33.80 85 12.25
2013-06-21 3702 8718099 3174 295666851 33.00 34.65 33.00 34.35 0.55 1.63% 34.30 6 34.35 1418 12.45
2013-06-24 3702 4773968 2375 164175186 34.35 34.70 34.00 34.45 0.10 0.29% 34.45 37 34.50 15 12.48
2013-06-25 3702 5766883 2407 196916984 34.15 34.50 33.80 33.80 0.65 -1.89% 33.80 89 33.95 48 12.25
2013-06-26 3702 4417697 1841 152245620 34.50 34.70 34.20 34.70 0.90 2.66% 34.60 1 34.70 74 12.57
2013-06-27 3702 4472711 2011 156520282 34.70 35.10 34.65 35.00 0.30 0.86% 35.00 249 35.05 100 12.68
2013-06-28 3702 4343932 1773 152964988 34.95 35.50 34.75 35.50 0.50 1.43% 35.40 1 35.50 1 12.86
2013-07-01 3702 2779937 1234 98661611 35.30 35.70 35.10 35.50 0.00 0% 35.50 46 35.60 42 12.86
2013-07-02 3702 2665821 1496 94266135 35.50 35.60 35.10 35.10 0.40 -1.13% 35.10 139 35.25 21 12.72
2013-07-03 3702 3360981 1527 118700260 34.85 35.50 34.85 35.50 0.40 1.14% 35.40 2 35.50 104 12.86
2013-07-04 3702 3066357 1248 107419918 35.50 35.50 34.75 34.95 0.55 -1.55% 34.90 47 34.95 16 12.66
2013-07-05 3702 3090078 1201 108350326 34.95 35.35 34.90 35.35 0.40 1.14% 35.30 6 35.35 61 12.81
2013-07-08 3702 2925589 1041 102035801 35.20 35.30 34.65 35.00 0.35 -0.99% 35.00 7 35.05 85 12.68
2013-07-09 3702 5327354 1800 184459275 34.90 35.05 34.45 34.45 0.55 -1.57% 34.40 77 34.45 11 12.48
2013-07-10 3702 6142871 1786 215590599 34.95 35.30 34.85 34.85 0.40 1.16% 34.80 41 34.85 3 12.63
2013-07-11 3702 5520529 2890 196836537 35.20 35.90 35.20 35.90 1.05 3.01% 35.85 32 35.90 97 13.01
2013-07-12 3702 4800000 2173 173294200 36.00 36.30 35.55 36.20 0.30 0.84% 36.15 19 36.20 29 13.12
2013-07-15 3702 8366249 2163 305679223 36.25 36.65 36.15 36.65 0.45 1.24% 36.60 7 36.65 94 13.28
2013-07-16 3702 6588563 2140 241349094 36.90 37.00 36.45 36.65 0.00 0% 36.60 49 36.65 44 13.28
2013-07-17 3702 7179944 3623 259313134 36.50 36.70 35.80 36.05 0.60 -1.64% 36.05 82 36.15 6 13.06
2013-07-18 3702 8339872 2734 300376721 36.00 36.35 35.85 36.35 0.30 0.83% 36.30 1 36.35 8 13.17
2013-07-19 3702 25849108 2784 937101410 36.30 36.50 35.80 36.30 0.05 -0.14% 36.15 4 36.30 30 13.15
2013-07-22 3702 7589058 2703 279079521 36.50 37.15 36.50 37.15 0.85 2.34% 37.05 40 37.15 97 13.46
2013-07-23 3702 32231372 4425 1206665211 37.40 38.00 37.20 38.00 0.85 2.29% 37.90 17 38.00 453 13.77
2013-07-24 3702 36645374 4881 1383103517 37.90 38.15 37.50 38.00 0.00 0% 37.95 109 38.00 706 13.77
2013-07-25 3702 73028780 3393 2147483647 35.60 35.90 35.20 35.20 0.00 -7.37% 35.15 77 35.20 29 12.75
2013-07-26 3702 10985167 4123 397757255 35.50 37.00 35.50 36.60 1.40 3.98% 36.60 309 36.65 152 13.26
2013-07-29 3702 16300250 3514 596082737 36.95 37.15 36.20 36.50 0.10 -0.27% 36.45 1 36.50 1480 13.22
2013-07-30 3702 7887418 2880 287119939 36.90 37.00 35.90 35.90 0.60 -1.64% 35.90 24 35.95 13 13.01
2013-07-31 3702 15192144 5634 561442856 36.40 37.50 36.10 37.35 1.45 4.04% 37.35 1691 37.40 123 13.53
2013-08-01 3702 6587152 2853 245691440 37.80 37.80 36.90 37.35 0.00 0% 37.25 33 37.35 55 13.53
2013-08-02 3702 10173353 4450 379920148 37.55 38.00 36.60 36.60 0.75 -2.01% 36.60 127 36.70 33 13.26
2013-08-05 3702 6668575 3070 241392900 37.05 37.05 35.85 36.00 0.60 -1.64% 36.00 207 36.05 13 13.04
2013-08-06 3702 7576626 3531 269893212 35.90 36.30 35.35 35.45 0.55 -1.53% 35.45 69 35.50 1001 12.84
2013-08-07 3702 6714902 2880 233868563 35.10 35.25 34.50 34.50 0.95 -2.68% 34.50 445 34.55 2 12.50
2013-08-08 3702 5509263 2624 190780874 34.80 34.90 34.35 34.35 0.15 -0.43% 34.35 81 34.40 5 12.45
2013-08-09 3702 4186813 2045 144313242 34.50 34.65 34.30 34.50 0.15 0.44% 34.45 90 34.50 182 12.50
2013-08-12 3702 5702843 2439 198722651 34.70 35.25 34.45 34.90 0.40 1.16% 34.85 34 34.90 10 12.64
2013-08-13 3702 4103348 2220 143742832 35.25 35.35 34.90 34.90 0.00 0% 34.90 121 34.95 15 12.64
2013-08-14 3702 3936200 2433 136334959 34.90 34.95 34.40 34.50 0.40 -1.15% 34.50 87 34.55 34 12.50
2013-08-15 3702 6583419 2411 224916076 34.20 34.35 33.85 34.20 0.30 -0.87% 34.20 106 34.25 9 12.39
2013-08-16 3702 4509095 2640 155294455 34.10 34.65 34.00 34.40 0.20 0.58% 34.40 97 34.45 41 12.03
2013-08-19 3702 3588606 2103 124035821 34.80 34.80 34.45 34.50 0.10 0.29% 34.50 32 34.55 1 12.06
2013-08-20 3702 5200707 2804 179197939 34.70 34.70 34.25 34.50 0.00 0% 34.45 50 34.50 175 12.06
2013-08-22 3702 16156796 6387 561557372 34.30 35.25 34.00 34.85 0.35 1.01% 34.85 33 34.90 70 12.19
2013-08-23 3702 5002537 2701 173549167 35.00 35.00 34.55 34.60 0.25 -0.72% 34.60 24 34.65 49 12.10
2013-08-26 3702 3519950 1760 121455815 34.90 34.90 34.30 34.35 0.25 -0.72% 34.35 61 34.40 6 12.01
2013-08-27 3702 4427205 2020 152088449 34.20 34.60 34.15 34.20 0.15 -0.44% 34.20 110 34.25 4 11.96
2013-08-28 3702 3568166 1651 121415906 34.00 34.15 33.90 34.00 0.20 -0.58% 34.00 917 34.10 12 11.89
2013-08-29 3702 1718638 857 59123222 34.10 34.55 34.10 34.30 0.30 0.88% 34.30 52 34.35 3 11.99
2013-08-30 3702 4603809 2100 157902018 34.30 34.60 34.15 34.40 0.10 0.29% 34.35 13 34.40 19 12.03
2013-09-02 3702 4517980 1967 156081646 34.20 34.70 34.20 34.50 0.10 0.29% 34.50 627 34.55 1 12.06
2013-09-03 3702 4396085 2002 152138363 34.80 34.80 34.50 34.65 0.15 0.43% 34.60 244 34.65 135 12.12
2013-09-04 3702 4691787 2266 163477033 34.65 34.95 34.65 34.85 0.20 0.58% 34.80 58 34.85 159 12.19
2013-09-05 3702 6954078 3067 244834726 34.95 35.50 34.90 35.45 0.60 1.72% 35.45 5 35.50 102 12.40
2013-09-06 3702 4575360 2217 161095250 35.45 35.50 35.00 35.00 0.45 -1.27% 35.00 117 35.10 30 12.24
2013-09-09 3702 4571227 2113 160478378 35.00 35.35 34.65 35.35 0.35 1% 35.30 1 35.35 147 12.36
2013-09-10 3702 7174372 3348 256888124 35.70 36.25 35.45 35.65 0.30 0.85% 35.60 3 35.65 34 12.47
2013-09-11 3702 4065864 1929 143956795 35.65 35.75 35.10 35.70 0.05 0.14% 35.70 44 35.75 136 12.48
2013-09-12 3702 3114680 2011 110949854 35.70 35.80 35.40 35.70 0.00 0% 35.65 26 35.70 190 12.48
2013-09-13 3702 2612930 1426 92517753 35.70 35.70 35.30 35.40 0.30 -0.84% 35.35 62 35.40 16 12.38
2013-09-14 3702 1104803 575 38944364 35.20 35.40 35.15 35.20 0.20 -0.56% 35.15 131 35.20 4 12.31
2013-09-16 3702 3707857 1823 131164549 35.40 35.55 35.20 35.30 0.10 0.28% 35.25 50 35.30 9 12.34
2013-09-17 3702 2960417 1402 104816050 35.30 35.55 35.20 35.55 0.25 0.71% 35.50 21 35.55 139 12.43
2013-09-18 3702 3032867 1335 107816468 35.65 35.80 35.35 35.45 0.10 -0.28% 35.45 86 35.50 2 12.40
2013-09-23 3702 6444391 3244 226596708 35.45 35.45 35.05 35.10 0.35 -0.99% 35.10 112 35.15 194 12.27
2013-09-24 3702 4844738 2125 169070678 34.90 35.15 34.70 34.90 0.20 -0.57% 34.90 64 35.00 58 12.20
2013-09-25 3702 2622212 1174 92006527 35.10 35.25 35.00 35.10 0.20 0.57% 35.05 52 35.10 24 12.27
2013-09-26 3702 2502920 922 87514940 35.25 35.25 34.75 35.00 0.10 -0.28% 34.90 6 35.00 235 12.24
2013-09-27 3702 3221647 1380 112866831 35.20 35.25 34.90 34.90 0.10 -0.29% 34.90 93 35.00 11 12.20
2013-09-30 3702 3038089 1127 105511931 34.75 34.90 34.60 34.80 0.10 -0.29% 34.75 7 34.80 14 12.17
2013-10-01 3702 3409020 1632 118523727 34.65 35.05 34.60 34.60 0.20 -0.57% 34.60 27 34.65 1 12.10
2013-10-02 3702 2183118 1217 75769066 34.60 34.90 34.60 34.70 0.10 0.29% 34.65 36 34.70 2 12.13
2013-10-03 3702 9297865 4219 328448685 34.70 35.85 34.70 35.05 0.35 1.01% 35.05 129 35.15 29 12.26
2013-10-04 3702 3634259 1793 127513374 35.05 35.35 34.75 35.25 0.20 0.57% 35.20 18 35.25 1 12.33
2013-10-07 3702 4607356 2100 160812987 35.20 35.20 34.65 34.65 0.60 -1.7% 34.65 63 34.70 4 12.12
2013-10-08 3702 3342605 1619 115850791 34.65 34.75 34.55 34.70 0.05 0.14% 34.65 133 34.70 18 12.13
2013-10-09 3702 4119672 2157 143842200 34.95 35.20 34.70 34.70 0.00 0% 34.70 177 34.75 1 12.13
2013-10-11 3702 3122008 1377 108377415 34.80 35.15 34.50 34.50 0.20 -0.58% 34.50 127 34.55 10 12.06
2013-10-14 3702 1769119 832 61101122 34.50 34.80 34.45 34.50 0.00 0% 34.50 273 34.55 2 12.06
2013-10-15 3702 1822355 935 63392318 34.60 34.85 34.60 34.80 0.30 0.87% 34.75 79 34.80 29 12.17
2013-10-16 3702 7967697 3576 281955320 34.95 35.60 34.95 35.35 0.55 1.58% 35.35 111 35.40 1 12.36
2013-10-17 3702 4321605 2027 152990753 35.80 35.80 35.10 35.10 0.25 -0.71% 35.10 106 35.15 12 12.27
2013-10-18 3702 4873981 2219 172715556 35.35 35.65 35.10 35.60 0.50 1.42% 35.55 13 35.60 55 12.45
2013-10-21 3702 11160658 4509 402215441 35.70 36.40 35.40 36.30 0.70 1.97% 36.25 40 36.30 17 12.69
2013-10-22 3702 4796720 2196 173706929 36.50 36.60 36.00 36.00 0.30 -0.83% 36.00 13 36.05 41 12.59
2013-10-23 3702 3644427 1847 130925683 36.00 36.20 35.65 35.75 0.25 -0.69% 35.70 29 35.75 34 12.50
2013-10-24 3702 4183872 1801 148532559 35.70 35.90 35.35 35.50 0.25 -0.7% 35.45 19 35.50 66 12.41
2013-10-25 3702 1955034 1121 69214891 35.35 35.50 35.30 35.50 0.00 0% 35.45 33 35.50 34 12.41
2013-10-28 3702 3213380 1494 114962615 35.55 35.90 35.55 35.80 0.30 0.85% 35.75 11 35.80 136 12.52
2013-10-29 3702 5592942 2388 200706102 35.80 36.10 35.45 36.10 0.30 0.84% 36.10 40 36.15 67 12.62
2013-10-30 3702 5838563 2358 209931614 36.10 36.30 35.80 35.80 0.30 -0.83% 35.80 199 35.85 13 12.52
2013-10-31 3702 3344385 1357 119243081 35.75 35.80 35.50 35.80 0.00 0% 35.75 1 35.80 132 12.52
2013-11-01 3702 9616220 4187 334976527 35.55 35.55 34.50 34.50 1.30 -3.63% 34.50 652 34.60 283 12.06
2013-11-04 3702 8927227 3719 303324916 34.40 34.40 33.85 33.85 0.65 -1.88% 33.85 330 33.90 31 11.84
2013-11-05 3702 7559930 3299 254801869 33.60 34.20 33.55 33.65 0.20 -0.59% 33.60 474 33.65 11 11.77
2013-11-06 3702 7084446 3767 237395735 34.05 34.05 33.30 33.30 0.35 -1.04% 33.30 315 33.40 55 11.64
2013-11-07 3702 6183211 2749 205287210 33.30 33.60 33.05 33.20 0.10 -0.3% 33.20 10 33.25 46 11.61
2013-11-08 3702 4448920 1971 147676638 33.20 33.40 33.00 33.05 0.15 -0.45% 33.05 95 33.10 4 11.56
2013-11-11 3702 3524493 1517 117272559 33.40 33.50 33.05 33.05 0.00 0% 33.05 2 33.10 7 11.56
2013-11-12 3702 2414249 1094 80203337 33.40 33.40 33.00 33.40 0.35 1.06% 33.35 5 33.40 73 11.68
2013-11-13 3702 3313203 1750 109881548 33.40 33.40 33.05 33.05 0.35 -1.05% 33.05 250 33.10 8 11.56
2013-11-14 3702 3585289 1780 118680303 33.05 33.35 33.00 33.00 0.05 -0.15% 33.00 723 33.05 10 11.54
2013-11-15 3702 2585680 1354 85984875 33.35 33.35 33.15 33.15 0.15 0.45% 33.10 231 33.30 20 11.59
2013-11-18 3702 3642127 1419 121874350 33.30 33.60 33.25 33.50 0.35 1.06% 33.50 227 33.55 37 11.80
2013-11-19 3702 2879863 1383 96455282 33.50 33.65 33.30 33.55 0.05 0.15% 33.55 20 33.60 63 11.81
2013-11-20 3702 4933713 2002 164400291 33.65 33.70 33.05 33.05 0.50 -1.49% 33.05 193 33.10 1 11.64
2013-11-21 3702 5685275 2768 186346422 33.05 33.20 32.60 32.60 0.45 -1.36% 32.60 174 32.65 14 11.48
2013-11-22 3702 3994068 1391 131425111 32.60 33.05 32.60 32.75 0.15 0.46% 32.75 250 32.90 1 11.53
2013-11-25 3702 1692802 975 55888166 32.90 33.10 32.90 33.00 0.25 0.76% 32.95 81 33.00 6 11.62
2013-11-26 3702 4941778 1357 163465574 33.00 33.30 32.85 32.95 0.05 -0.15% 32.95 411 33.20 3 11.60
2013-11-27 3702 3608850 1330 120376894 33.30 33.45 33.10 33.45 0.50 1.52% 33.40 27 33.45 27 11.78
2013-11-28 3702 5259032 2552 177845368 33.65 34.00 33.60 34.00 0.55 1.64% 33.95 49 34.00 113 11.97
2013-11-29 3702 4063206 1679 137811222 34.00 34.15 33.70 33.70 0.30 -0.88% 33.70 54 33.80 2 11.87
2013-12-02 3702 3156716 1292 106112944 33.80 33.95 33.35 33.60 0.10 -0.3% 33.50 88 33.60 91 11.83
2013-12-03 3702 2053598 1129 68606198 33.50 33.60 33.30 33.30 0.30 -0.89% 33.30 191 33.40 10 11.73
2013-12-04 3702 2013368 1101 67652206 33.25 33.75 33.25 33.50 0.20 0.6% 33.50 698 33.55 3 11.80
2013-12-05 3702 2845147 1298 95910867 33.65 33.80 33.50 33.70 0.20 0.6% 33.70 430 33.75 18 11.87
2013-12-06 3702 1752989 786 59111862 33.55 33.80 33.55 33.70 0.00 0% 33.70 532 33.75 93 11.87
2013-12-09 3702 2687811 1484 90721439 33.80 33.95 33.50 33.70 0.00 0% 33.60 32 33.70 44 11.87
2013-12-10 3702 3200297 1227 108180578 33.80 33.90 33.60 33.85 0.15 0.45% 33.85 26 33.90 234 11.92
2013-12-11 3702 5425405 2969 182972708 33.85 34.05 33.30 33.50 0.35 -1.03% 33.50 59 33.55 7 11.80
2013-12-12 3702 2218177 1377 73915330 33.30 33.50 33.20 33.30 0.20 -0.6% 33.25 251 33.30 36 11.73
2013-12-13 3702 2325933 1379 77801099 33.30 33.55 33.25 33.45 0.15 0.45% 33.45 19 33.50 137 11.78
2013-12-16 3702 2618856 1098 87653643 33.50 33.60 33.30 33.35 0.10 -0.3% 33.35 331 33.50 21 11.74
2013-12-17 3702 2569373 1002 85981912 33.40 33.55 33.35 33.35 0.00 0% 33.35 56 33.40 2 11.74
2013-12-18 3702 2164252 1119 72140736 33.50 33.55 33.25 33.40 0.05 0.15% 33.40 172 33.45 250 11.76
2013-12-19 3702 3407058 1837 113213453 33.40 33.50 33.10 33.10 0.30 -0.9% 33.10 457 33.15 3 11.65
2013-12-20 3702 6234468 1973 206466949 33.10 33.40 33.05 33.05 0.05 -0.15% 33.05 84 33.10 2 11.64
2013-12-23 3702 2677016 1103 89304268 33.35 33.45 33.20 33.45 0.40 1.21% 33.40 161 33.45 18 11.78
2013-12-24 3702 2113413 1138 70972411 33.50 33.65 33.45 33.55 0.10 0.3% 33.55 44 33.60 45 11.81
2013-12-25 3702 1445613 905 48628981 33.60 33.70 33.50 33.65 0.10 0.3% 33.65 74 33.70 74 11.85
2013-12-26 3702 1318405 786 44395847 33.65 33.75 33.60 33.70 0.05 0.15% 33.65 119 33.75 317 11.87
2013-12-27 3702 2834727 1370 95719845 33.70 33.90 33.65 33.80 0.10 0.3% 33.80 107 33.85 4 11.90
2013-12-30 3702 4215814 1881 143434038 33.90 34.20 33.85 33.95 0.15 0.44% 33.95 31 34.00 113 11.95
2013-12-31 3702 6070740 2067 207498640 34.00 34.40 33.90 34.30 0.35 1.03% 34.25 34 34.30 44 12.08
2013-12-31 3702 6070740 2067 207498640 34.00 34.40 33.90 34.30 0.35 0% 34.25 34 34.30 44 12.08