華立(3010)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　35.65
0
0%		35.70
0.05
0.14%		36.30
0.6
1.68%		36.65
0.35
0.96%		36.55
-0.1
-0.27%		 　36.35
-0.2
-0.55%		36.55
0.2
0.55%		36.75
0.2
0.55%		36.60
-0.15
-0.41%		36.55
-0.05
-0.14%		 　36.10
-0.45
-1.23%		37.10
1
2.77%		37.70
0.6
1.62%		 　　　　　　　　　　39.00
1.3
3.45%		39.05
0.05
0.13%		36.89
2 月39.55
0.5
1.28%		40.00
0.45
1.14%		40.00
0
0%		41.40
1.4
3.5%		 40.60
-0.8
-1.93%		39.80
-0.8
-1.97%		40.45
0.65
1.63%		41.10
0.65
1.61%		40.70
-0.4
-0.97%		 　40.55
-0.15
-0.37%		40.40
-0.15
-0.37%		40.75
0.35
0.87%		40.10
-0.65
-1.6%		40.00
-0.1
-0.25%		 　40.95
0.95
2.38%		42.40
1.45
3.54%		43.00
0.6
1.42%		42.55
-0.45
-1.05%		42.75
0.2
0.47%		 　　　42.75
0
0%		 41.19
3 月43.20
0.45
1.05%		43.35
0.15
0.35%		43.30
-0.05
-0.12%		 42.80
-0.5
-1.15%		42.00
-0.8
-1.87%		42.15
0.15
0.36%		43.10
0.95
2.25%		43.85
0.75
1.74%		 　43.95
0.1
0.23%		43.95
0
0%		43.90
-0.05
-0.11%		43.75
-0.15
-0.34%		43.60
-0.15
-0.34%		 　43.25
-0.35
-0.8%		42.95
-0.3
-0.69%		42.90
-0.05
-0.12%		42.60
-0.3
-0.7%		42.10
-0.5
-1.17%		 　42.30
0.2
0.48%		41.70
-0.6
-1.42%		42.00
0.3
0.72%		40.40
-1.6
-3.81%		42.20
1.8
4.46%		 42.81
4 月　41.00
-1.2
-2.84%		40.00
-1
-2.44%		 39.40
-0.6
-1.5%		39.90
0.5
1.27%		 　39.35
-0.55
-1.38%		39.90
0.55
1.4%		39.75
-0.15
-0.38%		40.00
0.25
0.63%		40.30
0.3
0.75%		 　39.70
-0.6
-1.49%		39.00
-0.7
-1.76%		39.20
0.2
0.51%		38.95
-0.25
-0.64%		38.55
-0.4
-1.03%		 　39.20
0.65
1.69%		39.25
0.05
0.13%		40.00
0.75
1.91%		39.75
-0.25
-0.63%		39.60
-0.15
-0.38%		 　40.00
0.4
1.01%		 39.66
5 月　40.60
0.6
1.5%		40.50
-0.1
-0.25%		40.90
0.4
0.99%		 　40.50
-0.4
-0.98%		40.70
0.2
0.49%		40.30
-0.4
-0.98%		40.10
-0.2
-0.5%		40.05
-0.05
-0.12%		 　39.75
-0.3
-0.75%		39.70
-0.05
-0.13%		39.05
-0.65
-1.64%		39.10
0.05
0.13%		38.90
-0.2
-0.51%		 　38.95
0.05
0.13%		39.15
0.2
0.51%		38.80
-0.35
-0.89%		38.05
-0.75
-1.93%		37.90
-0.15
-0.39%		 　38.00
0.1
0.26%		39.00
1
2.63%		38.55
-0.45
-1.15%		39.30
0.75
1.95%		39.43
6 月38.50
-0.8
-2.04%		 　37.05
-1.45
-3.77%		37.60
0.55
1.48%		38.10
0.5
1.33%		38.15
0.05
0.13%		38.00
-0.15
-0.39%		 　38.20
0.2
0.53%		38.90
0.7
1.83%		38.85
-0.05
-0.13%		38.70
-0.15
-0.39%		38.95
0.25
0.65%		 　39.20
0.25
0.64%		39.00
-0.2
-0.51%		39.10
0.1
0.26%		39.20
0.1
0.26%		39.15
-0.05
-0.13%		 　39.00
-0.15
-0.38%		38.55
-0.45
-1.15%		36.45
-2.1
-5.45%		36.65
0.2
0.55%		37.50
0.85
2.32%		 38.26
7 月　37.40
-0.1
-0.27%		37.65
0.25
0.67%		37.70
0.05
0.13%		37.80
0.1
0.27%		37.75
-0.05
-0.13%		 　37.70
-0.05
-0.13%		37.65
-0.05
-0.13%		37.90
0.25
0.66%		37.85
-0.05
-0.13%		37.80
-0.05
-0.13%		 　37.70
-0.1
-0.26%		37.70
0
0%		37.70
0
0%		37.90
0.2
0.53%		37.90
0
0%		 　37.55
-0.35
-0.92%		37.20
-0.35
-0.93%		37.20
0
0%		37.10
-0.1
-0.27%		37.65
0.55
1.48%		 　37.90
0.25
0.66%		38.20
0.3
0.79%		37.68
8 月38.60
0.4
1.05%		 38.10
-0.5
-1.3%		 　38.20
0.1
0.26%		38.20
0
0%		38.10
-0.1
-0.26%		38.60
0.5
1.31%		38.60
0
0%		 　39.20
0.6
1.55%		39.20
0
0%		39.20
0
0%		39.10
-0.1
-0.26%		38.85
-0.25
-0.64%		 　38.80
-0.05
-0.13%		38.70
-0.1
-0.26%		38.55
-0.15
-0.39%		39.00
0.45
1.17%		39.00
0
0%		 　38.80
-0.2
-0.51%		38.75
-0.05
-0.13%		38.80
0.05
0.13%		39.15
0.35
0.9%		39.10
-0.05
-0.13%		38.73
9 月 　38.80
-0.3
-0.77%		38.70
-0.1
-0.26%		38.70
0
0%		38.45
-0.25
-0.65%		38.80
0.35
0.91%		 　38.75
-0.05
-0.13%		38.70
-0.05
-0.13%		38.80
0.1
0.26%		38.90
0.1
0.26%		39.20
0.3
0.77%		 　39.05
-0.15
-0.38%		38.70
-0.35
-0.9%		38.80
0.1
0.26%		38.85
0.05
0.13%		38.60
-0.25
-0.64%		 　39.00
0.4
1.04%		39.15
0.15
0.38%		38.70
-0.45
-1.15%		38.80
0.1
0.26%		39.05
0.25
0.64%		 38.86
10 月39.05
0
0%		38.90
-0.15
-0.38%		38.60
-0.3
-0.77%		38.80
0.2
0.52%		38.85
0.05
0.13%		 　38.75
-0.1
-0.26%		38.75
0
0%		 38.45
-0.3
-0.77%		38.60
0.15
0.39%		 　38.30
-0.3
-0.78%		38.60
0.3
0.78%		38.40
-0.2
-0.52%		38.40
0
0%		38.40
0
0%		 　37.75
-0.65
-1.69%		37.65
-0.1
-0.26%		37.55
-0.1
-0.27%		37.35
-0.2
-0.53%		36.25
-1.1
-2.95%		 　35.95
-0.3
-0.83%		36.10
0.15
0.42%		37.40
1.3
3.6%		38
11 月37.55
0.15
0.4%		37.75
0.2
0.53%		 　37.70
-0.05
-0.13%		37.80
0.1
0.27%		38.10
0.3
0.79%		37.90
-0.2
-0.52%		38.00
0.1
0.26%		 　38.05
0.05
0.13%		38.05
0
0%		38.25
0.2
0.53%		38.30
0.05
0.13%		39.30
1
2.61%		 　40.15
0.85
2.16%		39.95
-0.2
-0.5%		39.70
-0.25
-0.63%		39.70
0
0%		40.05
0.35
0.88%		 　39.90
-0.15
-0.37%		40.20
0.3
0.75%		40.40
0.2
0.5%		40.10
-0.3
-0.74%		40.15
0.05
0.12%		 38.99
12 月　　39.90
-0.25
-0.62%		39.60
-0.3
-0.75%		39.60
0
0%		39.65
0.05
0.13%		39.85
0.2
0.5%		 　39.10
-0.75
-1.88%		39.30
0.2
0.51%		39.20
-0.1
-0.25%		39.60
0.4
1.02%		39.45
-0.15
-0.38%		 　39.35
-0.1
-0.25%		39.25
-0.1
-0.25%		39.15
-0.1
-0.25%		39.40
0.25
0.64%		38.60
-0.8
-2.03%		38.95
0.35
0.91%		 39.00
0.05
0.13%		39.00
0
0%		39.20
0.2
0.51%		39.35
0.15
0.38%		39.50
0.15
0.38%		　　　39.31

說明:最高漲幅:4.46%最低跌幅:-5.45% 最高價:43.95最低價:35.65平均價:39.22,灰色底表示週末,漲132天(49.5)元,跌151天(-50.25)元,平盤26天
4%=4,3%=5,2%=20,1%=58,0%=71,-0%=1,-1%=3,-2%=3,-3%=17,-4%=62,-5%=65,

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 3010 206029 110 7386202 36.00 36.10 35.65 35.65 0.35 0% 35.65 10 35.70 5 7.26
2012-01-03 3010 239905 142 8602859 36.00 36.00 35.70 35.70 0.05 0.14% 35.70 9 35.90 6 7.27
2012-01-04 3010 268001 158 9733237 36.00 36.50 36.00 36.30 0.60 1.68% 36.25 2 36.30 7 7.39
2012-01-05 3010 423300 219 15483928 36.50 36.70 36.35 36.65 0.35 0.96% 36.60 4 36.65 9 7.46
2012-01-06 3010 394242 216 14466578 36.75 36.85 36.50 36.55 0.10 -0.27% 36.55 1 36.60 10 7.44
2012-01-09 3010 286358 114 10449821 36.50 36.55 36.30 36.35 0.20 -0.55% 36.30 11 36.40 1 7.40
2012-01-10 3010 252409 156 9227127 36.45 36.85 36.40 36.55 0.20 0.55% 36.50 8 36.55 7 7.44
2012-01-11 3010 253492 155 9355779 37.00 37.00 36.70 36.75 0.20 0.55% 36.75 7 36.80 5 7.48
2012-01-12 3010 355897 173 13075431 36.75 36.85 36.60 36.60 0.15 -0.41% 36.60 4 36.65 3 7.45
2012-01-13 3010 349942 197 12768032 36.65 36.75 36.30 36.55 0.05 -0.14% 36.45 10 36.55 10 7.44
2012-01-16 3010 286374 191 10422150 37.10 37.10 36.05 36.10 0.45 -1.23% 36.10 21 36.25 1 7.35
2012-01-17 3010 697212 299 25783185 36.45 37.20 36.30 37.10 1.00 2.77% 37.10 12 37.15 1 7.56
2012-01-18 3010 1202232 547 44940899 37.10 37.70 37.00 37.70 0.60 1.62% 37.30 5 37.70 5 7.68
2012-01-30 3010 1035990 477 40138506 38.70 39.20 38.40 39.00 1.30 3.45% 38.95 1 39.00 40 7.94
2012-01-31 3010 874111 459 34098337 39.10 39.30 38.50 39.05 0.05 0.13% 39.00 5 39.05 1 7.95
2012-02-01 3010 1231071 646 48233051 39.05 39.70 38.70 39.55 0.50 1.28% 39.55 3 39.60 11 8.05
2012-02-02 3010 1221218 567 48880820 40.20 40.40 39.60 40.00 0.45 1.14% 39.95 5 40.00 14 8.15
2012-02-03 3010 1182631 529 47285640 40.30 40.30 39.60 40.00 0.00 0% 39.95 2 40.00 16 8.15
2012-02-04 3010 2248843 911 92094652 40.00 41.95 40.00 41.40 1.40 3.5% 41.35 2 41.40 3 8.43
2012-02-06 3010 830152 424 33839390 41.30 41.30 40.60 40.60 0.80 -1.93% 40.60 62 40.70 51 8.27
2012-02-07 3010 1076089 580 42939760 40.30 40.30 39.60 39.80 0.80 -1.97% 39.75 60 39.80 10 8.11
2012-02-08 3010 1543249 755 62201964 40.30 40.60 39.95 40.45 0.65 1.63% 40.45 8 40.50 33 8.24
2012-02-09 3010 2158195 950 88640257 40.45 41.70 40.30 41.10 0.65 1.61% 41.10 8 41.15 7 8.37
2012-02-10 3010 783540 484 31968957 41.10 41.40 40.55 40.70 0.40 -0.97% 40.70 4 40.75 1 8.29
2012-02-13 3010 1149681 557 46387594 40.50 40.70 40.05 40.55 0.15 -0.37% 40.50 15 40.55 29 8.26
2012-02-14 3010 742530 365 30017872 40.55 40.65 40.20 40.40 0.15 -0.37% 40.35 36 40.40 51 8.23
2012-02-15 3010 1357881 734 55263319 40.40 41.00 40.25 40.75 0.35 0.87% 40.75 2 40.80 12 8.30
2012-02-16 3010 1162223 626 47151702 40.50 41.15 40.00 40.10 0.65 -1.6% 40.10 7 40.15 5 8.17
2012-02-17 3010 960174 505 38555727 40.30 40.60 39.80 40.00 0.10 -0.25% 40.00 6 40.05 2 8.15
2012-02-20 3010 1991617 857 81109674 40.40 41.05 40.30 40.95 0.95 2.38% 40.95 16 41.00 45 8.34
2012-02-21 3010 5919303 1696 247309927 41.00 42.75 40.70 42.40 1.45 3.54% 42.40 110 42.45 13 8.64
2012-02-22 3010 2503051 1381 107894594 42.50 43.60 42.50 43.00 0.60 1.42% 42.95 9 43.00 2 8.76
2012-02-23 3010 905942 565 38649127 43.00 43.00 42.50 42.55 0.45 -1.05% 42.50 25 42.55 3 8.67
2012-02-24 3010 1071742 733 45583765 42.65 43.30 41.80 42.75 0.20 0.47% 42.65 7 42.75 1 8.71
2012-02-29 3010 921176 542 39613678 43.45 43.45 42.65 42.75 0.00 0% 42.75 1 42.85 4 8.71
2012-03-01 3010 967032 519 41710833 42.75 43.30 42.75 43.20 0.45 1.05% 43.15 2 43.20 19 8.80
2012-03-02 3010 878042 480 38006119 43.50 43.70 43.10 43.35 0.15 0.35% 43.30 9 43.35 2 8.83
2012-03-03 3010 615069 323 26634001 43.40 43.60 43.15 43.30 0.05 -0.12% 43.30 22 43.35 3 8.82
2012-03-05 3010 567445 346 24424104 43.30 43.30 42.80 42.80 0.50 -1.15% 42.80 22 42.85 2 8.72
2012-03-06 3010 870574 486 36631482 42.80 42.85 41.65 42.00 0.80 -1.87% 41.90 8 42.00 17 8.55
2012-03-07 3010 711333 419 29933916 41.40 42.75 41.25 42.15 0.15 0.36% 42.15 11 42.20 4 8.58
2012-03-08 3010 1142450 582 49369092 42.45 43.65 42.20 43.10 0.95 2.25% 43.05 15 43.10 28 8.78
2012-03-09 3010 1157304 524 50668511 43.50 44.10 43.30 43.85 0.75 1.74% 43.85 28 43.90 13 8.93
2012-03-12 3010 774743 465 34199248 43.95 44.80 43.85 43.95 0.10 0.23% 43.90 10 43.95 6 8.95
2012-03-13 3010 552004 310 24305484 44.20 44.50 43.80 43.95 0.00 0% 43.95 7 44.00 18 8.95
2012-03-14 3010 891931 494 39223994 44.50 44.50 43.75 43.90 0.05 -0.11% 43.90 4 44.00 14 8.94
2012-03-15 3010 459629 275 20108154 43.90 44.00 43.55 43.75 0.15 -0.34% 43.75 6 43.90 1 8.91
2012-03-16 3010 477975 246 20982906 43.95 44.15 43.60 43.60 0.15 -0.34% 43.60 4 43.75 1 8.88
2012-03-19 3010 439509 243 19095342 43.60 44.00 43.25 43.25 0.35 -0.8% 43.25 13 43.30 11 8.81
2012-03-20 3010 591311 367 25518613 43.25 43.75 42.90 42.95 0.30 -0.69% 42.95 4 43.00 4 8.75
2012-03-21 3010 451344 268 19384405 42.95 43.30 42.80 42.90 0.05 -0.12% 42.90 15 43.05 10 8.74
2012-03-22 3010 1306194 683 55485892 42.90 42.90 42.30 42.60 0.30 -0.7% 42.55 2 42.60 62 8.68
2012-03-23 3010 704769 496 29650748 42.50 42.50 41.90 42.10 0.50 -1.17% 42.00 10 42.10 4 8.57
2012-03-26 3010 463461 354 19564103 42.15 42.50 42.10 42.30 0.20 0.48% 42.15 26 42.30 5 8.62
2012-03-27 3010 685701 435 28703742 42.30 42.30 41.60 41.70 0.60 -1.42% 41.70 5 41.75 5 8.49
2012-03-28 3010 439143 283 18431068 41.70 42.15 41.60 42.00 0.30 0.72% 42.00 20 42.10 4 8.55
2012-03-29 3010 1132549 680 46165002 41.80 41.80 40.20 40.40 1.60 -3.81% 40.30 45 40.40 6 8.23
2012-03-30 3010 497122 335 20443670 40.10 42.20 40.00 42.20 1.80 4.46% 41.60 5 42.20 2 8.59
2012-04-02 3010 413580 260 16992195 41.20 41.50 40.85 41.00 1.20 -2.84% 40.85 17 41.00 8 9.95
2012-04-03 3010 791010 456 31672000 41.00 41.00 39.50 40.00 1.00 -2.44% 39.95 7 40.00 3 9.71
2012-04-05 3010 591150 335 22795350 38.05 39.50 38.05 39.40 0.60 -1.5% 39.35 2 39.45 3 9.56
2012-04-06 3010 338328 206 13497583 39.60 40.10 39.40 39.90 0.50 1.27% 39.90 1 40.00 8 9.68
2012-04-09 3010 266562 205 10463106 39.50 39.55 38.80 39.35 0.55 -1.38% 39.35 2 39.40 5 9.55
2012-04-10 3010 259572 166 10338292 39.90 40.20 39.40 39.90 0.55 1.4% 39.65 2 39.90 24 9.68
2012-04-11 3010 184160 117 7251300 39.00 39.80 39.00 39.75 0.15 -0.38% 39.65 1 39.75 1 9.65
2012-04-12 3010 157359 120 6285638 39.50 40.10 39.50 40.00 0.25 0.63% 39.95 14 40.00 5 9.71
2012-04-13 3010 387149 242 15591578 40.50 40.50 40.10 40.30 0.30 0.75% 40.25 14 40.30 39 9.78
2012-04-16 3010 149279 106 5957910 40.00 40.05 39.70 39.70 0.60 -1.49% 39.70 16 39.75 4 9.64
2012-04-17 3010 218045 141 8569309 39.70 39.90 39.00 39.00 0.70 -1.76% 39.00 23 39.10 1 9.47
2012-04-18 3010 142119 97 5574962 39.20 39.50 39.05 39.20 0.20 0.51% 39.20 9 39.25 1 9.51
2012-04-19 3010 292001 181 11424889 39.20 39.40 38.95 38.95 0.25 -0.64% 38.90 16 38.95 4 9.45
2012-04-20 3010 330436 196 12777963 39.00 39.05 38.40 38.55 0.40 -1.03% 38.55 4 38.60 41 9.36
2012-04-23 3010 733363 316 28786446 39.10 39.60 39.00 39.20 0.65 1.69% 39.20 4 39.30 13 9.51
2012-04-24 3010 261014 171 10287397 39.20 39.70 39.00 39.25 0.05 0.13% 39.25 2 39.40 1 9.53
2012-04-25 3010 231244 162 9205334 39.65 40.10 39.40 40.00 0.75 1.91% 39.95 10 40.00 12 9.71
2012-04-26 3010 581501 166 23240737 40.00 40.20 39.75 39.75 0.25 -0.63% 39.70 3 39.75 1 9.65
2012-04-27 3010 329354 155 13129824 40.20 40.30 39.50 39.60 0.15 -0.38% 39.55 1 39.70 12 9.61
2012-04-30 3010 65933 58 2633282 39.60 40.00 39.60 40.00 0.40 1.01% 39.95 1 40.00 2 9.71
2012-05-02 3010 406045 242 16372095 40.30 40.70 40.05 40.60 0.60 1.5% 40.60 3 40.65 6 9.85
2012-05-03 3010 238625 153 9705199 41.00 41.00 40.50 40.50 0.10 -0.25% 40.50 9 40.60 2 11.31
2012-05-04 3010 243011 160 9927197 40.50 41.20 40.40 40.90 0.40 0.99% 40.90 6 41.00 16 11.42
2012-05-07 3010 231150 158 9388335 40.85 40.85 40.50 40.50 0.40 -0.98% 40.50 17 40.55 1 11.31
2012-05-08 3010 135834 92 5525376 40.70 40.80 40.55 40.70 0.20 0.49% 40.60 11 40.75 8 11.37
2012-05-09 3010 204082 141 8226914 40.70 40.70 40.15 40.30 0.40 -0.98% 40.30 7 40.40 1 11.26
2012-05-10 3010 122085 86 4914421 40.80 40.80 40.10 40.10 0.20 -0.5% 40.10 11 40.30 1 11.20
2012-05-11 3010 336402 145 13469709 40.30 40.30 39.95 40.05 0.05 -0.12% 40.05 1 40.10 18 11.19
2012-05-14 3010 162359 109 6476936 40.00 40.00 39.75 39.75 0.30 -0.75% 39.75 1 39.80 6 11.10
2012-05-15 3010 99201 80 3909547 39.30 39.70 39.25 39.70 0.05 -0.13% 39.60 2 39.70 6 11.09
2012-05-16 3010 182100 124 7141290 39.70 39.80 39.00 39.05 0.65 -1.64% 39.00 41 39.05 1 10.91
2012-05-17 3010 327149 168 12788654 39.00 39.35 39.00 39.10 0.05 0.13% 39.10 6 39.15 15 10.92
2012-05-18 3010 330180 165 12826970 38.95 38.95 38.60 38.90 0.20 -0.51% 38.90 19 38.95 1 10.87
2012-05-21 3010 56002 43 2185728 39.20 39.30 38.90 38.95 0.05 0.13% 38.95 2 39.00 45 10.88
2012-05-22 3010 188136 94 7353171 39.00 39.50 38.90 39.15 0.20 0.51% 39.10 9 39.15 12 10.94
2012-05-23 3010 114080 80 4442300 39.15 39.15 38.65 38.80 0.35 -0.89% 38.75 12 38.85 1 10.84
2012-05-24 3010 221100 137 8497580 38.80 39.00 37.85 38.05 0.75 -1.93% 38.05 4 38.20 1 10.63
2012-05-25 3010 215500 113 8198900 38.05 38.50 37.90 37.90 0.15 -0.39% 37.90 12 38.10 3 10.59
2012-05-28 3010 112183 70 4254489 37.90 38.00 37.80 38.00 0.10 0.26% 37.90 8 38.00 5 10.61
2012-05-29 3010 204102 120 7887878 38.20 39.00 38.20 39.00 1.00 2.63% 38.90 11 39.10 6 10.89
2012-05-30 3010 86100 77 3325150 39.00 39.00 38.50 38.55 0.45 -1.15% 38.55 14 38.75 2 10.77
2012-05-31 3010 138100 81 5364050 38.60 39.30 38.25 39.30 0.75 1.95% 39.00 1 39.30 10 10.98
2012-06-01 3010 101750 89 3940171 38.90 38.90 38.50 38.50 0.80 -2.04% 38.50 7 38.60 1 10.75
2012-06-04 3010 335310 228 12477861 37.80 37.95 37.00 37.05 1.45 -3.77% 37.05 5 37.25 1 10.35
2012-06-05 3010 92050 59 3460600 37.45 37.80 37.40 37.60 0.55 1.48% 37.55 3 37.60 1 10.50
2012-06-06 3010 181190 101 6904204 38.00 38.45 37.85 38.10 0.50 1.33% 38.05 8 38.30 2 10.64
2012-06-07 3010 218142 133 8361367 38.50 38.50 38.15 38.15 0.05 0.13% 38.10 8 38.20 5 10.66
2012-06-08 3010 139440 93 5313256 38.10 38.25 38.00 38.00 0.15 -0.39% 38.00 12 38.15 7 10.61
2012-06-11 3010 696022 105 25403208 38.25 38.55 38.20 38.20 0.20 0.53% 38.20 7 38.35 5 10.67
2012-06-12 3010 226000 173 8740250 38.20 39.40 38.15 38.90 0.70 1.83% 38.85 16 38.90 41 10.87
2012-06-13 3010 168471 140 6558520 39.20 39.20 38.70 38.85 0.05 -0.13% 38.85 7 38.90 1 10.85
2012-06-14 3010 92391 80 3582969 38.70 38.95 38.70 38.70 0.15 -0.39% 38.70 15 38.80 13 10.81
2012-06-15 3010 980343 178 36856355 38.70 39.05 38.70 38.95 0.25 0.65% 38.95 5 39.00 87 10.88
2012-06-18 3010 267337 174 10470975 39.05 39.30 39.00 39.20 0.25 0.64% 39.15 2 39.20 5 10.95
2012-06-19 3010 221140 102 8645037 39.30 39.30 39.00 39.00 0.20 -0.51% 38.95 2 39.10 4 10.89
2012-06-20 3010 719104 137 26966360 39.30 39.30 39.10 39.10 0.10 0.26% 39.10 7 39.20 8 10.92
2012-06-21 3010 294916 163 11545703 39.10 39.20 39.05 39.20 0.10 0.26% 39.15 2 39.20 15 10.95
2012-06-22 3010 231621 125 9044733 39.05 39.20 38.85 39.15 0.05 -0.13% 39.10 23 39.15 18 10.94
2012-06-25 3010 1473220 319 56119239 39.15 39.15 38.95 39.00 0.15 -0.38% 38.95 7 39.00 32 10.89
2012-06-26 3010 1750992 733 67670032 38.90 38.90 38.50 38.55 0.45 -1.15% 38.55 53 38.60 383 10.77
2012-06-27 3010 1124707 456 40908219 36.25 36.50 36.25 36.45 0.00 -5.45% 36.45 99 36.50 4 10.18
2012-06-28 3010 297020 192 10891642 36.65 36.75 36.60 36.65 0.20 0.55% 36.65 17 36.70 1 10.24
2012-06-29 3010 466748 239 17257634 36.85 37.50 36.70 37.50 0.85 2.32% 37.05 50 37.50 13 10.47
2012-07-02 3010 482500 210 18100050 37.50 37.65 37.40 37.40 0.10 -0.27% 37.40 3 37.45 2 10.45
2012-07-03 3010 255230 145 9547677 37.40 37.65 37.25 37.65 0.25 0.67% 37.50 5 37.65 1 10.52
2012-07-04 3010 173612 111 6554784 37.70 38.00 37.60 37.70 0.05 0.13% 37.70 6 37.75 5 10.53
2012-07-05 3010 276777 144 10480018 37.80 38.00 37.75 37.80 0.10 0.27% 37.75 14 37.80 1 10.56
2012-07-06 3010 172231 101 6510528 37.80 38.00 37.65 37.75 0.05 -0.13% 37.70 8 37.75 1 10.54
2012-07-09 3010 187157 81 7066932 37.70 37.85 37.65 37.70 0.05 -0.13% 37.70 1 37.75 52 10.53
2012-07-10 3010 203295 146 7692063 37.75 38.05 37.60 37.65 0.05 -0.13% 37.60 5 37.65 2 10.52
2012-07-11 3010 54465 42 2061323 37.65 37.95 37.65 37.90 0.25 0.66% 37.80 31 37.90 7 10.59
2012-07-12 3010 252215 146 9551463 38.00 38.00 37.75 37.85 0.05 -0.13% 37.85 1 37.90 4 10.57
2012-07-13 3010 110322 68 4162036 37.85 37.90 37.45 37.80 0.05 -0.13% 37.60 31 37.80 5 10.56
2012-07-16 3010 86223 75 3263828 38.00 38.00 37.70 37.70 0.10 -0.26% 37.70 2 37.80 3 10.53
2012-07-17 3010 252855 155 9499631 37.70 37.80 37.40 37.70 0.00 0% 37.65 2 37.80 13 10.53
2012-07-18 3010 136200 77 5138500 37.70 37.90 37.60 37.70 0.00 0% 37.70 9 37.75 3 10.53
2012-07-19 3010 157725 69 5978180 37.70 38.00 37.70 37.90 0.20 0.53% 37.80 12 37.95 13 10.59
2012-07-20 3010 73510 52 2784900 38.00 38.00 37.70 37.90 0.00 0% 37.85 2 37.90 6 10.59
2012-07-23 3010 154100 92 5793690 37.85 37.85 37.50 37.55 0.35 -0.92% 37.55 4 37.60 11 10.49
2012-07-24 3010 150770 98 5595862 37.00 37.30 37.00 37.20 0.35 -0.93% 37.20 1 37.30 11 10.39
2012-07-25 3010 126388 84 4697838 37.10 37.35 36.90 37.20 0.00 0% 37.15 13 37.20 2 10.39
2012-07-26 3010 120414 78 4473159 37.20 37.45 37.00 37.10 0.10 -0.27% 37.10 9 37.20 2 10.36
2012-07-27 3010 138395 93 5191661 37.40 37.75 37.30 37.65 0.55 1.48% 37.50 4 37.65 2 10.52
2012-07-30 3010 667045 85 23953560 37.65 37.95 37.65 37.90 0.25 0.66% 37.85 1 37.90 10 10.59
2012-07-31 3010 225088 155 8551587 38.00 38.20 37.85 38.20 0.30 0.79% 38.20 9 38.25 5 10.67
2012-08-01 3010 307140 173 11843222 38.20 38.85 38.00 38.60 0.40 1.05% 38.60 5 38.70 17 10.78
2012-08-03 3010 277100 190 10605000 38.60 38.60 38.10 38.10 0.50 -1.3% 38.10 7 38.20 8 10.64
2012-08-06 3010 309248 228 11801222 38.60 38.65 38.00 38.20 0.10 0.26% 38.10 2 38.20 11 10.67
2012-08-07 3010 115451 71 4408076 38.20 38.30 38.10 38.20 0.00 0% 38.20 22 38.25 2 10.67
2012-08-08 3010 233150 99 8876995 38.30 38.40 38.00 38.10 0.10 -0.26% 38.05 3 38.20 9 10.64
2012-08-09 3010 189781 124 7298483 38.40 38.60 38.10 38.60 0.50 1.31% 38.55 1 38.60 27 10.78
2012-08-10 3010 199910 105 7713907 38.60 38.70 38.40 38.60 0.00 0% 38.55 3 38.60 1 10.78
2012-08-13 3010 466565 215 18165367 38.60 39.30 38.55 39.20 0.60 1.55% 39.10 2 39.20 1 10.95
2012-08-14 3010 138866 107 5451745 39.20 39.50 39.00 39.20 0.00 0% 39.00 12 39.20 9 10.95
2012-08-15 3010 121306 76 4754594 39.30 39.30 39.05 39.20 0.00 0% 39.00 29 39.20 3 10.95
2012-08-16 3010 111475 81 4368370 39.20 39.25 39.10 39.10 0.10 -0.26% 39.10 8 39.15 5 10.92
2012-08-17 3010 167588 112 6535291 39.10 39.25 38.85 38.85 0.25 -0.64% 38.85 2 39.00 4 10.85
2012-08-20 3010 173479 105 6697058 38.80 38.85 38.45 38.80 0.05 -0.13% 38.60 4 38.80 3 10.84
2012-08-21 3010 123953 86 4811184 38.80 39.00 38.70 38.70 0.10 -0.26% 38.70 10 38.80 2 10.81
2012-08-22 3010 193337 98 7453741 38.70 38.70 38.45 38.55 0.15 -0.39% 38.50 17 38.60 7 10.77
2012-08-23 3010 182427 106 7045273 38.50 39.00 38.50 39.00 0.45 1.17% 38.55 1 39.00 6 10.89
2012-08-24 3010 97731 64 3796259 38.60 39.10 38.60 39.00 0.00 0% 38.90 2 39.00 3 10.89
2012-08-27 3010 111429 79 4333081 39.00 39.10 38.70 38.80 0.20 -0.51% 38.80 2 38.90 9 10.84
2012-08-28 3010 153000 102 5914100 38.80 38.85 38.50 38.75 0.05 -0.13% 38.75 4 38.80 6 10.82
2012-08-29 3010 46320 44 1798280 38.75 39.00 38.60 38.80 0.05 0.13% 38.80 11 38.85 3 10.84
2012-08-30 3010 481584 314 18985263 39.00 39.90 38.90 39.15 0.35 0.9% 39.15 6 39.30 118 12.67
2012-08-31 3010 187455 112 7372062 39.15 39.65 39.10 39.10 0.05 -0.13% 39.10 24 39.15 7 12.65
2012-09-03 3010 395459 227 15247151 39.20 39.20 38.05 38.80 0.30 -0.77% 38.80 10 38.95 8 12.56
2012-09-04 3010 128280 97 4966614 38.70 38.85 38.65 38.70 0.10 -0.26% 38.70 33 38.80 2 12.52
2012-09-05 3010 156707 108 6073507 38.70 38.90 38.70 38.70 0.00 0% 38.70 2 38.75 2 12.52
2012-09-06 3010 183398 153 7054819 38.40 38.70 38.40 38.45 0.25 -0.65% 38.45 9 38.50 1 12.44
2012-09-07 3010 163505 78 6340993 38.75 38.95 38.70 38.80 0.35 0.91% 38.80 1 38.85 4 12.56
2012-09-10 3010 133277 115 5163094 38.50 39.00 38.40 38.75 0.05 -0.13% 38.75 3 38.80 5 12.54
2012-09-11 3010 116136 88 4505883 38.45 39.00 38.45 38.70 0.05 -0.13% 38.65 1 38.70 1 12.52
2012-09-12 3010 378162 226 14724468 39.00 39.10 38.75 38.80 0.10 0.26% 38.80 5 38.90 17 12.56
2012-09-13 3010 147741 94 5758121 39.00 39.10 38.90 38.90 0.10 0.26% 38.90 3 39.00 1 12.59
2012-09-14 3010 335979 194 13179931 39.00 39.30 39.00 39.20 0.30 0.77% 39.15 6 39.20 3 12.69
2012-09-17 3010 198596 119 7791411 39.20 39.50 39.00 39.05 0.15 -0.38% 39.05 1 39.10 1 12.64
2012-09-18 3010 637851 130 24851711 39.05 39.05 38.70 38.70 0.35 -0.9% 38.70 22 39.00 18 12.52
2012-09-19 3010 133012 105 5163667 38.75 38.95 38.75 38.80 0.10 0.26% 38.75 11 38.80 7 12.56
2012-09-20 3010 85883 78 3338481 38.80 39.00 38.80 38.85 0.05 0.13% 38.85 1 38.95 8 12.57
2012-09-21 3010 260920 165 10100314 38.80 38.90 38.60 38.60 0.25 -0.64% 38.60 2 38.85 42 12.49
2012-09-24 3010 200596 103 7817313 38.60 39.15 38.60 39.00 0.40 1.04% 39.00 28 39.05 5 12.62
2012-09-25 3010 244276 131 9536390 39.00 39.15 39.00 39.15 0.15 0.38% 39.05 1 39.15 3 12.67
2012-09-26 3010 258396 157 9977174 39.15 39.15 38.50 38.70 0.45 -1.15% 38.70 1 38.75 2 12.52
2012-09-27 3010 73606 59 2854261 38.50 38.90 38.50 38.80 0.10 0.26% 38.80 10 38.85 2 12.56
2012-09-28 3010 142711 108 5549879 38.80 39.05 38.60 39.05 0.25 0.64% 38.95 71 39.05 7 12.64
2012-10-01 3010 90576 62 3524576 39.05 39.05 38.70 39.05 0.00 0% 38.85 6 39.10 26 12.64
2012-10-02 3010 105089 91 4097448 39.00 39.10 38.85 38.90 0.15 -0.38% 38.90 4 39.00 19 12.59
2012-10-03 3010 258598 131 10023468 38.90 38.95 38.60 38.60 0.30 -0.77% 38.60 1 38.65 2 12.49
2012-10-04 3010 108166 68 4180540 38.60 38.85 38.60 38.80 0.20 0.52% 38.65 2 38.80 29 12.56
2012-10-05 3010 198255 109 7707029 38.90 38.95 38.85 38.85 0.05 0.13% 38.85 9 38.90 6 12.57
2012-10-08 3010 671499 72 25939334 38.85 39.00 38.65 38.75 0.10 -0.26% 38.65 3 38.75 3 12.54
2012-10-09 3010 205899 93 7990650 38.75 39.00 38.65 38.75 0.00 0% 38.75 17 38.80 15 12.54
2012-10-11 3010 306198 242 11778012 38.55 38.60 38.20 38.45 0.30 -0.77% 38.45 82 38.50 8 12.44
2012-10-12 3010 138629 95 5346652 38.40 38.80 38.35 38.60 0.15 0.39% 38.60 32 38.65 3 12.49
2012-10-15 3010 182572 109 6998570 38.50 38.50 38.15 38.30 0.30 -0.78% 38.30 63 38.40 1 12.39
2012-10-16 3010 47180 48 1820733 38.50 38.70 38.50 38.60 0.30 0.78% 38.55 2 38.60 3 12.49
2012-10-17 3010 174171 140 6704400 38.75 38.80 38.30 38.40 0.20 -0.52% 38.35 3 38.40 45 12.43
2012-10-18 3010 199570 132 7659456 38.40 38.45 38.30 38.40 0.00 0% 38.35 48 38.40 24 12.43
2012-10-19 3010 317000 172 12152800 38.40 38.45 38.20 38.40 0.00 0% 38.40 12 38.45 1 12.43
2012-10-22 3010 527476 359 19921588 37.60 38.00 37.60 37.75 0.65 -1.69% 37.75 6 37.80 9 12.22
2012-10-23 3010 130000 102 4899150 37.75 37.80 37.55 37.65 0.10 -0.26% 37.65 12 37.70 2 12.18
2012-10-24 3010 151001 115 5665287 37.50 37.65 37.40 37.55 0.10 -0.27% 37.55 4 37.60 4 12.15
2012-10-25 3010 228049 127 8555127 37.50 37.60 37.30 37.35 0.20 -0.53% 37.35 17 37.40 2 12.09
2012-10-26 3010 576424 350 21228167 37.35 37.35 36.15 36.25 1.10 -2.95% 36.25 11 36.30 4 11.73
2012-10-29 3010 271793 192 9808205 36.40 36.40 35.80 35.95 0.30 -0.83% 35.90 18 35.95 5 11.63
2012-10-30 3010 301011 192 10970246 36.25 37.00 36.00 36.10 0.15 0.42% 36.10 1 36.30 7 11.68
2012-10-31 3010 293645 181 10916544 36.50 37.50 36.50 37.40 1.30 3.6% 37.20 5 37.40 2 12.10
2012-11-01 3010 150094 122 5634613 37.40 38.00 37.10 37.55 0.15 0.4% 37.55 1 37.60 9 11.11
2012-11-02 3010 269934 147 10187623 37.60 37.85 37.60 37.75 0.20 0.53% 37.75 23 37.85 6 11.17
2012-11-05 3010 119537 73 4506940 37.95 37.95 37.50 37.70 0.05 -0.13% 37.70 40 37.75 1 11.15
2012-11-06 3010 111774 72 4211956 38.00 38.15 37.55 37.80 0.10 0.27% 37.65 35 37.80 1 11.18
2012-11-07 3010 194262 123 7379923 37.80 38.30 37.65 38.10 0.30 0.79% 38.00 30 38.10 1 11.27
2012-11-08 3010 114050 88 4324945 37.65 38.10 37.65 37.90 0.20 -0.52% 37.85 3 37.90 6 11.21
2012-11-09 3010 259022 121 9814436 38.00 38.10 37.65 38.00 0.10 0.26% 37.90 4 38.00 21 11.24
2012-11-12 3010 392803 203 14947440 38.00 38.20 37.85 38.05 0.05 0.13% 38.00 30 38.05 8 11.26
2012-11-13 3010 377400 182 14367518 38.00 38.15 37.85 38.05 0.00 0% 38.00 24 38.10 17 11.26
2012-11-14 3010 162364 83 6190304 38.15 38.30 37.60 38.25 0.20 0.53% 38.20 17 38.25 19 11.32
2012-11-15 3010 346000 147 13227150 38.00 38.40 38.00 38.30 0.05 0.13% 38.30 6 38.40 18 11.33
2012-11-16 3010 970331 549 38061771 38.30 39.85 38.30 39.30 1.00 2.61% 39.30 54 39.40 1 11.63
2012-11-19 3010 1115675 609 44606515 39.20 40.30 39.20 40.15 0.85 2.16% 40.10 20 40.15 6 11.88
2012-11-20 3010 890580 390 35615841 40.30 40.40 39.50 39.95 0.20 -0.5% 39.95 50 40.00 5 11.82
2012-11-21 3010 449154 233 17859586 39.95 40.15 39.50 39.70 0.25 -0.63% 39.65 1 39.70 7 11.75
2012-11-22 3010 393089 170 15649101 39.90 39.95 39.55 39.70 0.00 0% 39.70 8 39.80 16 11.75
2012-11-23 3010 699737 309 27997517 39.70 40.30 39.70 40.05 0.35 0.88% 40.00 27 40.05 4 11.85
2012-11-26 3010 309386 216 12441048 40.40 40.55 39.60 39.90 0.15 -0.37% 39.90 3 40.05 3 11.80
2012-11-27 3010 232714 135 9323637 40.00 40.20 39.90 40.20 0.30 0.75% 40.10 1 40.20 26 11.89
2012-11-28 3010 316221 163 12727684 40.20 40.40 39.80 40.40 0.20 0.5% 40.35 2 40.40 6 11.95
2012-11-29 3010 265463 190 10675422 40.40 40.45 40.00 40.10 0.30 -0.74% 40.10 8 40.15 3 11.86
2012-11-30 3010 476060 263 19045544 40.10 40.15 39.75 40.15 0.05 0.12% 39.85 45 40.15 4 11.88
2012-12-03 3010 415260 246 16630420 40.15 40.20 39.90 39.90 0.25 -0.62% 39.90 52 40.00 4 11.80
2012-12-04 3010 436409 231 17368285 39.90 40.05 39.60 39.60 0.30 -0.75% 39.55 3 39.60 1 11.72
2012-12-05 3010 277415 173 11012331 39.90 39.90 39.55 39.60 0.00 0% 39.55 12 39.60 12 11.72
2012-12-06 3010 320500 150 12695174 39.60 39.70 39.50 39.65 0.05 0.13% 39.60 48 39.65 37 11.73
2012-12-07 3010 346700 215 13816750 40.00 40.00 39.70 39.85 0.20 0.5% 39.70 1 39.85 18 11.79
2012-12-10 3010 197537 111 7800670 39.85 39.85 39.10 39.10 0.75 -1.88% 39.10 5 39.20 1 11.57
2012-12-11 3010 197230 124 7733388 39.10 39.40 39.10 39.30 0.20 0.51% 39.30 2 39.40 2 11.63
2012-12-12 3010 273295 193 10755261 39.80 39.80 39.15 39.20 0.10 -0.25% 39.20 22 39.40 5 11.60
2012-12-13 3010 337075 188 13310345 39.30 39.60 39.30 39.60 0.40 1.02% 39.55 3 39.60 10 11.72
2012-12-14 3010 223560 117 8808539 39.60 39.60 39.20 39.45 0.15 -0.38% 39.40 8 39.45 3 11.67
2012-12-17 3010 304611 230 12004454 39.80 39.80 39.20 39.35 0.10 -0.25% 39.35 20 39.45 1 11.64
2012-12-18 3010 174512 163 6855318 39.50 39.60 39.05 39.25 0.10 -0.25% 39.25 13 39.45 1 11.61
2012-12-19 3010 258042 150 10142550 39.35 39.60 39.15 39.15 0.10 -0.25% 39.10 10 39.15 1 11.58
2012-12-20 3010 220072 99 8648370 39.10 39.45 39.05 39.40 0.25 0.64% 39.25 3 39.40 4 11.66
2012-12-21 3010 480916 216 18787280 39.40 39.40 38.60 38.60 0.80 -2.03% 38.60 14 39.05 4 11.42
2012-12-22 3010 120494 69 4697139 38.90 39.10 38.90 38.95 0.35 0.91% 38.95 8 39.00 2 11.52
2012-12-24 3010 60268 41 2345202 39.00 39.10 38.75 39.00 0.05 0.13% 38.85 6 39.00 10 11.54
2012-12-25 3010 175240 137 6846611 39.00 39.40 38.90 39.00 0.00 0% 39.00 1 39.25 1 11.54
2012-12-26 3010 100454 72 3943656 39.30 39.35 39.15 39.20 0.20 0.51% 39.20 12 39.25 8 11.60
2012-12-27 3010 219351 127 8618960 39.20 39.40 39.10 39.35 0.15 0.38% 39.35 8 39.40 22 11.64
2012-12-28 3010 282184 138 11135730 39.50 39.50 39.40 39.50 0.15 0.38% 39.45 39 39.50 258 11.69