德律(3030)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　27.70
0
0%		28.15
0.45
1.62%		30.10
1.95
6.93%		30.75
0.65
2.16%		30.90
0.15
0.49%		 　30.40
-0.5
-1.62%		30.60
0.2
0.66%		31.10
0.5
1.63%		31.15
0.05
0.16%		30.80
-0.35
-1.12%		 　31.20
0.4
1.3%		32.55
1.35
4.33%		32.85
0.3
0.92%		 　　　　　　　　　　35.00
2.15
6.54%		35.80
0.8
2.29%		31.43
2 月35.70
-0.1
-0.28%		36.05
0.35
0.98%		36.90
0.85
2.36%		36.90
0
0%		 37.10
0.2
0.54%		37.40
0.3
0.81%		38.40
1
2.67%		38.65
0.25
0.65%		38.20
-0.45
-1.16%		 　39.00
0.8
2.09%		38.80
-0.2
-0.51%		40.05
1.25
3.22%		38.50
-1.55
-3.87%		38.65
0.15
0.39%		 　39.55
0.9
2.33%		39.60
0.05
0.13%		40.40
0.8
2.02%		40.00
-0.4
-0.99%		40.00
0
0%		 　　　40.50
0.5
1.25%		 38.74
3 月40.35
-0.15
-0.37%		41.20
0.85
2.11%		41.90
0.7
1.7%		 41.15
-0.75
-1.79%		40.40
-0.75
-1.82%		40.10
-0.3
-0.74%		41.10
1
2.49%		43.00
1.9
4.62%		 　42.50
-0.5
-1.16%		42.35
-0.15
-0.35%		42.90
0.55
1.3%		43.30
0.4
0.93%		42.90
-0.4
-0.92%		 　42.50
-0.4
-0.93%		42.10
-0.4
-0.94%		41.65
-0.45
-1.07%		42.20
0.55
1.32%		42.15
-0.05
-0.12%		 　42.80
0.65
1.54%		42.10
-0.7
-1.64%		41.95
-0.15
-0.36%		40.50
-1.45
-3.46%		40.80
0.3
0.74%		 41.85
4 月　40.85
0.05
0.12%		39.80
-1.05
-2.57%		 37.85
-1.95
-4.9%		39.00
1.15
3.04%		 　38.55
-0.45
-1.15%		38.85
0.3
0.78%		38.80
-0.05
-0.13%		39.05
0.25
0.64%		40.00
0.95
2.43%		 　39.65
-0.35
-0.88%		39.00
-0.65
-1.64%		38.20
-0.8
-2.05%		37.90
-0.3
-0.79%		37.85
-0.05
-0.13%		 　37.85
0
0%		37.60
-0.25
-0.66%		38.20
0.6
1.6%		38.10
-0.1
-0.26%		37.70
-0.4
-1.05%		 　37.75
0.05
0.13%		 38.59
5 月　39.20
1.45
3.84%		39.15
-0.05
-0.13%		39.20
0.05
0.13%		 　38.15
-1.05
-2.68%		38.55
0.4
1.05%		38.75
0.2
0.52%		38.80
0.05
0.13%		38.10
-0.7
-1.8%		 　38.15
0.05
0.13%		38.45
0.3
0.79%		38.20
-0.25
-0.65%		38.55
0.35
0.92%		38.00
-0.55
-1.43%		 　38.45
0.45
1.18%		39.10
0.65
1.69%		38.60
-0.5
-1.28%		38.00
-0.6
-1.55%		38.00
0
0%		 　38.40
0.4
1.05%		39.80
1.4
3.65%		40.40
0.6
1.51%		41.00
0.6
1.49%		38.7
6 月40.70
-0.3
-0.73%		 　38.90
-1.8
-4.42%		41.00
2.1
5.4%		41.20
0.2
0.49%		41.75
0.55
1.33%		41.65
-0.1
-0.24%		 　42.35
0.7
1.68%		42.50
0.15
0.35%		43.25
0.75
1.76%		43.10
-0.15
-0.35%		46.10
3
6.96%		 　45.90
-0.2
-0.43%		46.00
0.1
0.22%		46.10
0.1
0.22%		46.85
0.75
1.63%		46.55
-0.3
-0.64%		 　46.40
-0.15
-0.32%		43.90
-2.5
-5.39%		45.40
1.5
3.42%		45.00
-0.4
-0.88%		46.00
1
2.22%		 43.97
7 月　46.50
0.5
1.09%		46.60
0.1
0.22%		48.75
2.15
4.61%		48.65
-0.1
-0.21%		47.95
-0.7
-1.44%		 　47.10
-0.85
-1.77%		47.25
0.15
0.32%		44.35
-2.9
-6.14%		44.20
-0.15
-0.34%		43.65
-0.55
-1.24%		 　43.30
-0.35
-0.8%		44.75
1.45
3.35%		44.15
-0.6
-1.34%		44.30
0.15
0.34%		44.30
0
0%		 　43.70
-0.6
-1.35%		44.30
0.6
1.37%		44.30
0
0%		44.20
-0.1
-0.23%		45.00
0.8
1.81%		 　45.70
0.7
1.56%		46.25
0.55
1.2%		45.35
8 月46.75
0.5
1.08%		 46.75
0
0%		 　47.60
0.85
1.82%		48.00
0.4
0.84%		48.00
0
0%		48.10
0.1
0.21%		48.80
0.7
1.46%		 　49.30
0.5
1.02%		48.90
-0.4
-0.81%		48.50
-0.4
-0.82%		48.55
0.05
0.1%		48.25
-0.3
-0.62%		 　46.85
-1.4
-2.9%		47.10
0.25
0.53%		48.00
0.9
1.91%		48.50
0.5
1.04%		48.70
0.2
0.41%		 　48.45
-0.25
-0.51%		47.40
-1.05
-2.17%		47.80
0.4
0.84%		48.00
0.2
0.42%		47.90
-0.1
-0.21%		47.97
9 月 　48.80
0.9
1.88%		48.60
-0.2
-0.41%		48.55
-0.05
-0.1%		48.70
0.15
0.31%		48.50
-0.2
-0.41%		 　49.45
0.95
1.96%		49.85
0.4
0.81%		49.60
-0.25
-0.5%		49.15
-0.45
-0.91%		48.80
-0.35
-0.71%		 　48.75
-0.05
-0.1%		48.60
-0.15
-0.31%		48.40
-0.2
-0.41%		47.70
-0.7
-1.45%		47.55
-0.15
-0.31%		 　47.75
0.2
0.42%		47.40
-0.35
-0.73%		46.75
-0.65
-1.37%		45.80
-0.95
-2.03%		46.65
0.85
1.86%		 48.23
10 月47.40
0.75
1.61%		47.25
-0.15
-0.32%		48.00
0.75
1.59%		48.20
0.2
0.42%		49.00
0.8
1.66%		 　49.05
0.05
0.1%		48.60
-0.45
-0.92%		 48.00
-0.6
-1.23%		48.00
0
0%		 　47.70
-0.3
-0.63%		47.10
-0.6
-1.26%		46.75
-0.35
-0.74%		46.80
0.05
0.11%		47.20
0.4
0.85%		 　47.35
0.15
0.32%		47.75
0.4
0.84%		47.40
-0.35
-0.73%		46.90
-0.5
-1.05%		45.80
-1.1
-2.35%		 　46.20
0.4
0.87%		46.80
0.6
1.3%		47.80
1
2.14%		47.53
11 月48.00
0.2
0.42%		47.70
-0.3
-0.63%		 　48.25
0.55
1.15%		48.15
-0.1
-0.21%		48.55
0.4
0.83%		48.80
0.25
0.51%		49.40
0.6
1.23%		 　48.55
-0.85
-1.72%		47.65
-0.9
-1.85%		48.20
0.55
1.15%		48.15
-0.05
-0.1%		48.15
0
0%		 　48.00
-0.15
-0.31%		48.20
0.2
0.42%		48.85
0.65
1.35%		49.20
0.35
0.72%		49.40
0.2
0.41%		 　52.60
3.2
6.48%		52.40
-0.2
-0.38%		52.60
0.2
0.38%		52.40
-0.2
-0.38%		51.80
-0.6
-1.15%		 49.44
12 月　　52.50
0.7
1.35%		53.50
1
1.9%		51.10
-2.4
-4.49%		51.30
0.2
0.39%		51.70
0.4
0.78%		 　51.60
-0.1
-0.19%		51.80
0.2
0.39%		51.90
0.1
0.19%		51.80
-0.1
-0.19%		52.70
0.9
1.74%		 　53.40
0.7
1.33%		53.80
0.4
0.75%		54.00
0.2
0.37%		54.10
0.1
0.19%		53.40
-0.7
-1.29%		53.80
0.4
0.75%		 54.20
0.4
0.74%		54.50
0.3
0.55%		54.40
-0.1
-0.18%		54.50
0.1
0.18%		54.40
-0.1
-0.18%		　　　53.07

說明:最高漲幅:6.96%最低跌幅:-6.14% 最高價:54.50最低價:27.70平均價:44.04,灰色底表示週末,漲168天(101.85)元,跌128天(-66.8)元,平盤13天
7%=4,6%=2,5%=3,4%=4,3%=5,2%=44,1%=64,0%=55,-0%=1,-1%=3,-2%=4,-3%=6,-4%=18,-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 3030 357430 209 9947745 28.20 28.30 27.65 27.70 0.40 0% 27.70 112 27.80 8 6.22
2012-01-03 3030 358959 199 10091652 27.95 28.30 27.90 28.15 0.45 1.62% 28.10 7 28.15 25 6.33
2012-01-04 3030 2145905 881 63812939 29.00 30.10 28.75 30.10 1.95 6.93% 30.10 3164 0.00 0 6.76
2012-01-05 3030 4085863 1811 125217679 30.50 30.85 30.35 30.75 0.65 2.16% 30.70 33 30.75 25 6.91
2012-01-06 3030 2416909 1151 75138435 30.75 31.60 30.50 30.90 0.15 0.49% 30.85 27 30.90 17 6.94
2012-01-09 3030 1097584 558 33608077 30.90 31.10 30.35 30.40 0.50 -1.62% 30.40 19 30.45 19 6.83
2012-01-10 3030 982587 476 30148377 30.50 30.90 30.50 30.60 0.20 0.66% 30.60 48 30.65 3 6.88
2012-01-11 3030 1759084 785 54601595 31.00 31.30 30.70 31.10 0.50 1.63% 31.05 14 31.10 5 6.99
2012-01-12 3030 1401361 645 43653138 31.30 31.40 30.95 31.15 0.05 0.16% 31.15 34 31.20 44 7.00
2012-01-13 3030 1517671 727 47074460 31.20 31.40 30.65 30.80 0.35 -1.12% 30.80 106 30.85 5 6.92
2012-01-16 3030 1349280 630 42099691 31.50 31.50 30.80 31.20 0.40 1.3% 31.15 24 31.20 8 7.01
2012-01-17 3030 2709185 1256 86890109 31.45 32.70 31.20 32.55 1.35 4.33% 32.50 13 32.55 2 7.31
2012-01-18 3030 2326770 1147 77009980 32.70 33.55 32.50 32.85 0.30 0.92% 32.80 40 32.85 8 7.38
2012-01-30 3030 3873536 1598 134471598 34.00 35.10 33.90 35.00 2.15 6.54% 35.00 37 35.05 41 7.87
2012-01-31 3030 3415008 1673 122005680 35.30 36.40 35.00 35.80 0.80 2.29% 35.80 10 35.85 8 8.04
2012-02-01 3030 2499141 1146 89613321 35.80 36.25 35.55 35.70 0.10 -0.28% 35.70 99 35.75 2 8.02
2012-02-02 3030 2569511 1050 92858061 36.30 36.45 35.85 36.05 0.35 0.98% 36.05 53 36.10 13 8.10
2012-02-03 3030 3597068 1619 132918954 37.10 37.25 36.60 36.90 0.85 2.36% 36.90 46 36.95 17 8.29
2012-02-04 3030 2656253 1129 98326277 37.50 37.50 36.50 36.90 0.00 0% 36.90 82 36.95 29 8.29
2012-02-06 3030 1915366 963 70782600 36.90 37.40 36.45 37.10 0.20 0.54% 37.05 8 37.10 116 8.34
2012-02-07 3030 2153541 972 80476468 37.10 37.70 37.10 37.40 0.30 0.81% 37.35 31 37.40 300 8.40
2012-02-08 3030 3746257 1624 143115291 38.00 38.70 37.80 38.40 1.00 2.67% 38.40 11 38.45 7 8.63
2012-02-09 3030 2533347 1172 98074594 38.50 39.20 38.20 38.65 0.25 0.65% 38.65 14 38.70 3 8.69
2012-02-10 3030 2285162 1064 87736056 38.70 39.00 37.85 38.20 0.45 -1.16% 38.15 16 38.20 41 8.58
2012-02-13 3030 2303081 1005 89493137 38.20 39.30 38.20 39.00 0.80 2.09% 38.95 16 39.00 4 8.76
2012-02-14 3030 1686043 755 65658407 39.10 39.50 38.45 38.80 0.20 -0.51% 38.75 18 38.80 6 8.72
2012-02-15 3030 3529237 1658 141058530 39.00 40.50 39.00 40.05 1.25 3.22% 40.00 60 40.05 58 9.00
2012-02-16 3030 3496818 1572 137875538 40.10 40.25 38.50 38.50 1.55 -3.87% 38.50 73 38.55 10 8.65
2012-02-17 3030 1961648 900 75973772 39.30 39.35 38.25 38.65 0.15 0.39% 38.65 9 38.70 15 8.69
2012-02-20 3030 1978144 995 78194614 39.80 39.80 39.10 39.55 0.90 2.33% 39.55 22 39.60 66 8.89
2012-02-21 3030 1314610 622 51957253 39.60 39.85 39.20 39.60 0.05 0.13% 39.55 36 39.60 25 8.90
2012-02-22 3030 2533405 1193 101466570 39.60 40.55 39.40 40.40 0.80 2.02% 40.30 12 40.40 26 9.08
2012-02-23 3030 1692293 927 67994120 40.00 40.75 39.95 40.00 0.40 -0.99% 40.00 104 40.05 11 8.99
2012-02-24 3030 995266 520 39848640 40.00 40.30 39.80 40.00 0.00 0% 40.00 25 40.05 16 8.99
2012-02-29 3030 1655533 787 66868571 40.50 40.65 40.20 40.50 0.50 1.25% 40.45 5 40.50 28 9.10
2012-03-01 3030 1574967 750 63548111 40.50 40.70 40.00 40.35 0.15 -0.37% 40.35 18 40.40 21 9.07
2012-03-02 3030 2235790 1103 91841830 40.80 41.30 40.70 41.20 0.85 2.11% 41.15 8 41.25 27 9.26
2012-03-03 3030 2246211 1078 93632234 41.50 41.95 41.25 41.90 0.70 1.7% 41.85 86 41.90 67 9.42
2012-03-05 3030 1421342 784 58855562 41.90 41.95 41.10 41.15 0.75 -1.79% 41.15 43 41.25 6 9.25
2012-03-06 3030 2570542 1339 103271447 41.00 41.15 39.60 40.40 0.75 -1.82% 40.40 2 40.45 4 9.08
2012-03-07 3030 1540553 748 61420369 39.30 40.35 39.15 40.10 0.30 -0.74% 40.05 9 40.10 93 9.01
2012-03-08 3030 2018430 1015 82336270 40.70 41.30 40.35 41.10 1.00 2.49% 41.10 5 41.15 15 9.24
2012-03-09 3030 7874568 3645 336871897 41.80 43.50 41.30 43.00 1.90 4.62% 43.00 64 43.20 53 9.66
2012-03-12 3030 2504437 1332 107531891 43.20 43.45 42.50 42.50 0.50 -1.16% 42.50 25 42.55 13 9.55
2012-03-13 3030 3705395 1826 159343766 42.50 43.60 42.35 42.35 0.15 -0.35% 42.35 6 42.50 27 9.52
2012-03-14 3030 1763224 915 75432958 43.05 43.05 42.50 42.90 0.55 1.3% 42.85 6 42.90 20 9.64
2012-03-15 3030 1954507 1033 84620394 42.95 43.70 42.95 43.30 0.40 0.93% 43.25 14 43.30 18 9.73
2012-03-16 3030 1173558 669 50533204 43.35 43.40 42.90 42.90 0.40 -0.92% 42.90 29 42.95 17 9.64
2012-03-19 3030 1250864 659 53338552 42.90 43.20 42.40 42.50 0.40 -0.93% 42.50 32 42.60 7 9.55
2012-03-20 3030 1142354 633 48350035 42.50 42.70 42.00 42.10 0.40 -0.94% 42.10 13 42.15 9 9.46
2012-03-21 3030 1476744 870 61802430 42.00 42.30 41.55 41.65 0.45 -1.07% 41.60 27 41.70 33 9.36
2012-03-22 3030 1286852 627 54161711 41.70 42.30 41.70 42.20 0.55 1.32% 42.10 50 42.20 17 9.48
2012-03-23 3030 937079 443 39425124 42.20 42.20 42.00 42.15 0.05 -0.12% 42.15 5 42.20 27 9.47
2012-03-26 3030 1195005 566 50642859 42.40 42.80 42.00 42.80 0.65 1.54% 42.75 13 42.80 5 9.62
2012-03-27 3030 1189784 609 50604903 43.20 43.20 42.10 42.10 0.70 -1.64% 42.10 19 42.20 17 9.46
2012-03-28 3030 508408 315 21410490 42.60 42.60 41.90 41.95 0.15 -0.36% 41.95 2 42.00 16 9.43
2012-03-29 3030 2329395 1106 94980396 41.80 41.95 40.05 40.50 1.45 -3.46% 40.50 19 40.55 1 9.10
2012-03-30 3030 1316442 640 52960953 40.30 40.90 39.20 40.80 0.30 0.74% 40.80 7 40.85 22 9.17
2012-04-02 3030 777430 477 31836959 41.00 41.30 40.60 40.85 0.05 0.12% 40.80 42 40.85 26 9.18
2012-04-03 3030 1346857 697 53881257 40.60 41.00 39.30 39.80 1.05 -2.57% 39.70 29 39.80 45 8.94
2012-04-05 3030 2782389 1295 105035832 37.90 38.60 37.15 37.85 1.95 -4.9% 37.80 57 37.85 16 8.51
2012-04-06 3030 1716567 825 66351116 37.65 39.20 37.65 39.00 1.15 3.04% 38.95 41 39.00 18 8.76
2012-04-09 3030 882441 449 33938614 38.10 38.90 38.00 38.55 0.45 -1.15% 38.55 7 38.60 9 8.66
2012-04-10 3030 1056501 554 41159735 38.90 39.20 38.60 38.85 0.30 0.78% 38.85 5 38.90 1 8.73
2012-04-11 3030 584985 335 22607064 38.20 38.90 38.20 38.80 0.05 -0.13% 38.80 5 38.85 25 8.72
2012-04-12 3030 536180 313 20927475 39.20 39.20 38.70 39.05 0.25 0.64% 39.00 84 39.05 17 8.78
2012-04-13 3030 844615 492 33655725 39.40 40.10 39.20 40.00 0.95 2.43% 39.95 1 40.00 24 8.99
2012-04-16 3030 1126760 425 44713972 39.70 40.10 39.50 39.65 0.35 -0.88% 39.65 5 39.70 1 8.91
2012-04-17 3030 630870 355 24748345 39.80 39.90 38.90 39.00 0.65 -1.64% 39.00 18 39.10 2 8.76
2012-04-18 3030 1222498 667 46970795 39.50 39.50 38.00 38.20 0.80 -2.05% 38.20 40 38.25 9 8.58
2012-04-19 3030 526824 287 20043473 38.10 38.40 37.50 37.90 0.30 -0.79% 37.85 7 38.00 7 8.52
2012-04-20 3030 765000 324 29109400 38.00 38.40 37.70 37.85 0.05 -0.13% 37.85 11 37.90 8 8.51
2012-04-23 3030 635040 272 23998463 37.85 38.30 37.55 37.85 0.00 0% 37.80 3 37.85 24 8.51
2012-04-24 3030 551859 285 20784148 37.30 38.05 37.30 37.60 0.25 -0.66% 37.55 38 37.65 1 8.45
2012-04-25 3030 428205 250 16333490 38.00 38.35 37.90 38.20 0.60 1.6% 38.20 2 38.25 2 8.58
2012-04-26 3030 528753 267 20243937 38.50 38.60 37.95 38.10 0.10 -0.26% 38.10 22 38.20 14 8.56
2012-04-27 3030 639001 306 24245083 38.05 38.40 37.50 37.70 0.40 -1.05% 37.65 6 37.70 12 8.47
2012-04-30 3030 507472 287 19095697 37.80 38.15 37.35 37.75 0.05 0.13% 37.75 6 37.80 9 8.48
2012-05-02 3030 1489966 724 57677565 37.80 39.35 37.80 39.20 1.45 3.84% 39.15 18 39.20 17 9.63
2012-05-03 3030 566104 327 22197908 39.45 39.45 39.10 39.15 0.05 -0.13% 39.10 34 39.15 9 9.62
2012-05-04 3030 697555 395 27369126 39.10 39.45 39.00 39.20 0.05 0.13% 39.20 12 39.30 30 9.63
2012-05-07 3030 1469552 620 55828981 38.00 38.20 37.80 38.15 1.05 -2.68% 38.15 1 38.20 17 9.37
2012-05-08 3030 694679 326 26635423 38.40 38.60 38.15 38.55 0.40 1.05% 38.45 2 38.55 17 9.47
2012-05-09 3030 822790 532 31789312 38.20 38.85 38.10 38.75 0.20 0.52% 38.75 15 38.80 25 9.52
2012-05-10 3030 513907 267 19921104 38.55 38.95 38.55 38.80 0.05 0.13% 38.75 3 38.80 10 9.53
2012-05-11 3030 758705 388 28985357 38.60 38.60 38.00 38.10 0.70 -1.8% 38.10 23 38.15 2 9.36
2012-05-14 3030 439173 199 16783708 37.75 38.45 37.75 38.15 0.05 0.13% 38.15 2 38.20 1 9.37
2012-05-15 3030 415914 205 15870838 38.00 38.45 37.80 38.45 0.30 0.79% 38.40 5 38.45 9 9.45
2012-05-16 3030 484070 284 18645413 38.40 38.90 38.15 38.20 0.25 -0.65% 38.15 44 38.20 14 9.39
2012-05-17 3030 412737 215 15878609 38.40 38.60 38.20 38.55 0.35 0.92% 38.40 2 38.55 43 9.47
2012-05-18 3030 688018 317 26198227 38.40 38.40 37.85 38.00 0.55 -1.43% 38.00 14 38.05 8 9.34
2012-05-21 3030 536743 245 20674056 38.50 38.70 38.30 38.45 0.45 1.18% 38.45 13 38.50 3 9.45
2012-05-22 3030 880000 348 34265600 38.90 39.20 38.65 39.10 0.65 1.69% 39.00 53 39.10 8 9.61
2012-05-23 3030 595391 248 23070491 39.30 39.30 38.45 38.60 0.50 -1.28% 38.55 52 38.60 24 9.48
2012-05-24 3030 575827 308 22038476 38.60 38.90 38.00 38.00 0.60 -1.55% 38.00 26 38.05 5 9.34
2012-05-25 3030 484125 232 18380535 38.50 38.50 37.80 38.00 0.00 0% 37.90 30 38.00 18 9.34
2012-05-28 3030 333008 152 12712053 37.80 38.50 37.80 38.40 0.40 1.05% 38.40 23 38.45 4 9.43
2012-05-29 3030 1022637 493 40284520 38.50 39.80 38.50 39.80 1.40 3.65% 39.75 46 39.80 13 9.78
2012-05-30 3030 976882 448 39006451 39.80 40.40 39.40 40.40 0.60 1.51% 40.40 34 40.45 12 9.93
2012-05-31 3030 1189490 630 48257191 40.00 41.00 39.90 41.00 0.60 1.49% 40.95 18 41.00 47 10.07
2012-06-01 3030 1312997 735 53662924 40.80 41.35 40.50 40.70 0.30 -0.73% 40.70 3 40.75 6 10.00
2012-06-04 3030 1432085 629 56268335 39.80 40.00 38.50 38.90 1.80 -4.42% 38.90 30 39.00 14 9.56
2012-06-05 3030 1601357 871 65757460 41.60 41.60 40.70 41.00 2.10 5.4% 40.95 2 41.00 22 10.07
2012-06-06 3030 1382950 770 56985650 41.20 41.45 40.75 41.20 0.20 0.49% 41.15 4 41.20 8 10.12
2012-06-07 3030 2168999 1182 91391555 42.15 42.65 41.55 41.75 0.55 1.33% 41.75 3 41.80 4 10.26
2012-06-08 3030 1294762 670 54292797 41.90 42.25 41.50 41.65 0.10 -0.24% 41.65 1 41.70 12 10.23
2012-06-11 3030 1434350 805 61014296 42.50 42.90 42.20 42.35 0.70 1.68% 42.35 24 42.40 1 10.41
2012-06-12 3030 712000 468 30151950 42.00 42.65 42.00 42.50 0.15 0.35% 42.50 6 42.55 15 10.44
2012-06-13 3030 2083455 1120 89681776 42.80 43.45 42.50 43.25 0.75 1.76% 43.25 13 43.30 36 10.63
2012-06-14 3030 1059497 549 45721568 43.05 43.50 43.00 43.10 0.15 -0.35% 43.05 6 43.10 4 10.59
2012-06-15 3030 3845311 1653 172121345 43.20 46.10 43.20 46.10 3.00 6.96% 46.10 224 0.00 0 11.33
2012-06-18 3030 3056188 1673 140952815 46.10 47.00 45.30 45.90 0.20 -0.43% 45.90 137 45.95 6 11.28
2012-06-19 3030 1717920 961 79001829 45.25 46.40 45.25 46.00 0.10 0.22% 46.00 23 46.05 5 11.30
2012-06-20 3030 1523620 751 70364519 46.30 46.50 46.00 46.10 0.10 0.22% 46.10 76 46.15 33 11.33
2012-06-21 3030 2406910 1343 112846852 46.35 47.40 46.10 46.85 0.75 1.63% 46.85 5 46.90 12 11.51
2012-06-22 3030 992028 618 46057241 46.00 46.60 46.00 46.55 0.30 -0.64% 46.50 224 46.55 8 11.44
2012-06-25 3030 1265964 751 59299131 46.55 47.25 46.00 46.40 0.15 -0.32% 46.40 5 46.50 8 11.40
2012-06-26 3030 3671250 1705 164995410 46.00 46.30 43.60 43.90 2.50 -5.39% 43.90 98 44.00 41 10.79
2012-06-27 3030 1620639 943 73130177 44.00 45.50 44.00 45.40 1.50 3.42% 45.35 25 45.40 11 11.15
2012-06-28 3030 1040061 551 47219428 45.85 46.10 45.00 45.00 0.40 -0.88% 45.00 32 45.15 2 11.06
2012-06-29 3030 1710185 765 78352948 45.30 46.00 45.10 46.00 1.00 2.22% 45.95 16 46.00 175 11.30
2012-07-02 3030 1017898 564 47351225 46.60 46.85 46.35 46.50 0.50 1.09% 46.45 16 46.50 16 11.43
2012-07-03 3030 951874 567 44278497 46.80 46.80 46.10 46.60 0.10 0.22% 46.55 49 46.60 60 11.45
2012-07-04 3030 3560548 1749 171999470 47.50 49.00 47.50 48.75 2.15 4.61% 48.70 27 48.75 50 11.98
2012-07-05 3030 1861899 904 90479252 48.75 49.00 48.20 48.65 0.10 -0.21% 48.60 3 48.65 1 11.95
2012-07-06 3030 2184337 879 104784264 48.65 48.70 47.30 47.95 0.70 -1.44% 47.90 10 48.00 94 11.78
2012-07-09 3030 2390405 939 112988985 47.55 47.60 46.60 47.10 0.85 -1.77% 47.05 18 47.10 12 11.57
2012-07-10 3030 4063014 1759 192606785 47.50 48.05 46.90 47.25 0.15 0.32% 47.25 32 47.30 42 11.61
2012-07-11 3030 4323789 2045 190008447 43.45 44.65 43.30 44.35 0.00 -6.14% 44.35 3 44.40 10 11.23
2012-07-12 3030 1555360 882 69140991 44.70 44.85 44.10 44.20 0.15 -0.34% 44.20 23 44.30 31 11.19
2012-07-13 3030 1039281 542 45501277 44.20 44.20 43.50 43.65 0.55 -1.24% 43.65 2 43.70 1 11.05
2012-07-16 3030 703400 376 30730600 44.00 44.20 43.30 43.30 0.35 -0.8% 43.25 3 43.45 3 10.96
2012-07-17 3030 1358129 740 59748119 43.30 44.75 43.20 44.75 1.45 3.35% 44.70 3 44.75 1 11.33
2012-07-18 3030 635951 355 28238344 44.80 44.95 44.10 44.15 0.60 -1.34% 44.10 26 44.15 2 11.18
2012-07-19 3030 750184 352 33357722 44.90 44.95 44.25 44.30 0.15 0.34% 44.25 25 44.30 14 11.22
2012-07-20 3030 741641 368 32974084 44.50 44.70 44.20 44.30 0.00 0% 44.30 7 44.35 24 11.22
2012-07-23 3030 420613 254 18384034 44.00 44.00 43.55 43.70 0.60 -1.35% 43.70 1 43.80 4 11.06
2012-07-24 3030 812911 435 35643622 43.50 44.35 43.35 44.30 0.60 1.37% 44.25 13 44.30 11 11.22
2012-07-25 3030 600320 311 26658023 44.00 44.70 43.80 44.30 0.00 0% 44.30 2 44.40 1 11.22
2012-07-26 3030 686060 314 30323499 44.50 44.75 43.85 44.20 0.10 -0.23% 44.00 5 44.20 4 11.19
2012-07-27 3030 1329500 628 59859098 44.70 45.35 44.55 45.00 0.80 1.81% 45.00 159 45.10 15 11.39
2012-07-30 3030 1196716 599 54554587 45.30 45.80 45.30 45.70 0.70 1.56% 45.65 2 45.70 54 11.57
2012-07-31 3030 1430805 631 65993663 45.90 46.30 45.70 46.25 0.55 1.2% 46.15 40 46.25 33 11.71
2012-08-01 3030 1715211 754 80300665 46.25 47.20 46.25 46.75 0.50 1.08% 46.75 2 46.80 15 11.84
2012-08-03 3030 1255129 602 58628965 46.70 47.10 46.50 46.75 0.00 0% 46.70 6 46.80 17 11.84
2012-08-06 3030 2425280 1138 116869697 49.00 49.00 47.55 47.60 0.85 1.82% 47.60 1 47.65 156 12.05
2012-08-07 3030 1356673 751 65004860 47.90 48.35 47.55 48.00 0.40 0.84% 47.90 25 48.00 11 12.15
2012-08-08 3030 1226530 620 58803997 48.50 48.50 47.65 48.00 0.00 0% 47.95 16 48.00 47 12.15
2012-08-09 3030 2969274 1276 143933052 48.50 48.80 48.10 48.10 0.10 0.21% 48.10 13 48.20 4 12.18
2012-08-10 3030 2549095 1293 124734071 48.60 49.30 48.60 48.80 0.70 1.46% 48.75 12 48.80 4 12.35
2012-08-13 3030 2313001 1116 114183149 49.00 49.95 48.95 49.30 0.50 1.02% 49.25 13 49.30 8 12.48
2012-08-14 3030 1395322 774 68486948 49.40 49.60 48.85 48.90 0.40 -0.81% 48.90 18 48.95 3 12.38
2012-08-15 3030 957183 678 46599480 49.00 49.00 48.50 48.50 0.40 -0.82% 48.50 10 48.65 1 12.28
2012-08-16 3030 945319 614 45892873 48.50 48.85 48.30 48.55 0.05 0.1% 48.50 66 48.55 5 12.29
2012-08-17 3030 957396 638 46302465 48.45 48.70 48.25 48.25 0.30 -0.62% 48.25 19 48.30 7 12.22
2012-08-20 3030 2474223 1262 116903200 48.10 48.10 46.85 46.85 1.40 -2.9% 46.85 19 46.90 28 11.86
2012-08-21 3030 1425035 819 67284533 47.00 47.55 47.00 47.10 0.25 0.53% 47.10 4 47.20 30 11.92
2012-08-22 3030 1806097 1037 86666623 47.20 48.25 47.20 48.00 0.90 1.91% 48.00 12 48.10 35 12.15
2012-08-23 3030 1626819 1043 79048066 48.30 48.90 48.15 48.50 0.50 1.04% 48.45 20 48.50 26 12.28
2012-08-24 3030 1070289 642 52091230 48.50 48.95 48.30 48.70 0.20 0.41% 48.65 9 48.70 4 12.33
2012-08-27 3030 909038 540 44462872 48.90 49.30 48.45 48.45 0.25 -0.51% 48.45 5 48.50 8 12.27
2012-08-28 3030 1481670 856 70881296 48.35 48.70 47.30 47.40 1.05 -2.17% 47.40 11 47.50 6 12.00
2012-08-29 3030 701407 494 33486576 47.40 48.00 47.40 47.80 0.40 0.84% 47.75 3 47.80 7 10.81
2012-08-30 3030 904510 541 43442772 47.80 48.25 47.80 48.00 0.20 0.42% 47.95 1 48.00 13 10.86
2012-08-31 3030 711440 378 34150866 48.00 48.20 47.80 47.90 0.10 -0.21% 47.90 5 47.95 25 10.84
2012-09-03 3030 1430889 862 69506193 48.00 48.95 47.90 48.80 0.90 1.88% 48.75 6 48.80 19 11.04
2012-09-04 3030 1102903 702 53751440 48.90 49.20 48.45 48.60 0.20 -0.41% 48.55 11 48.60 31 11.00
2012-09-05 3030 1152878 660 56084836 48.90 49.00 48.30 48.55 0.05 -0.1% 48.35 5 48.55 3 10.98
2012-09-06 3030 2811919 1274 137952016 48.85 49.45 48.65 48.70 0.15 0.31% 48.70 34 48.80 1 11.02
2012-09-07 3030 1770757 813 86509157 49.20 49.25 48.50 48.50 0.20 -0.41% 48.50 24 48.60 1 10.97
2012-09-10 3030 3351091 1570 165861653 49.20 49.80 49.20 49.45 0.95 1.96% 49.40 48 49.45 4 11.19
2012-09-11 3030 1534980 842 76339488 49.75 50.00 49.50 49.85 0.40 0.81% 49.70 6 49.85 39 11.28
2012-09-12 3030 1522301 856 75696940 50.00 50.10 49.55 49.60 0.25 -0.5% 49.60 8 49.70 14 11.22
2012-09-13 3030 1272848 693 62816704 49.85 49.95 49.10 49.15 0.45 -0.91% 49.15 6 49.20 8 11.12
2012-09-14 3030 2373373 1025 116554200 49.45 49.50 48.80 48.80 0.35 -0.71% 48.80 11 48.90 3 11.04
2012-09-17 3030 793853 425 38775173 48.60 49.10 48.60 48.75 0.05 -0.1% 48.75 8 48.80 11 11.03
2012-09-18 3030 767622 492 37423873 48.60 48.95 48.50 48.60 0.15 -0.31% 48.60 41 48.65 11 11.00
2012-09-19 3030 943834 493 45707602 48.60 48.80 48.30 48.40 0.20 -0.41% 48.35 17 48.40 3 10.95
2012-09-20 3030 1544483 786 74059377 48.20 48.35 47.70 47.70 0.70 -1.45% 47.70 23 47.80 4 10.79
2012-09-21 3030 1133501 590 54004643 47.70 48.05 47.45 47.55 0.15 -0.31% 47.55 17 47.60 24 10.76
2012-09-24 3030 629519 370 30012122 47.55 47.85 47.50 47.75 0.20 0.42% 47.70 13 47.75 14 10.80
2012-09-25 3030 913439 480 43497303 47.75 48.05 47.30 47.40 0.35 -0.73% 47.35 17 47.40 29 10.72
2012-09-26 3030 1520599 656 71284593 47.00 47.10 46.75 46.75 0.65 -1.37% 46.75 14 46.80 11 10.58
2012-09-27 3030 2287762 1139 105680597 46.70 46.85 45.80 45.80 0.95 -2.03% 45.80 50 45.85 10 10.36
2012-09-28 3030 1475519 779 68411046 45.90 46.70 45.90 46.65 0.85 1.86% 46.60 4 46.65 14 10.55
2012-10-01 3030 1005206 595 47486857 46.80 47.50 46.80 47.40 0.75 1.61% 47.40 101 47.45 32 10.72
2012-10-02 3030 844103 458 39835206 47.50 47.55 46.90 47.25 0.15 -0.32% 47.25 6 47.30 26 10.69
2012-10-03 3030 2903970 1437 140193205 48.00 48.60 48.00 48.00 0.75 1.59% 48.00 29 48.20 13 10.86
2012-10-04 3030 2135709 1129 103262382 48.50 48.80 48.05 48.20 0.20 0.42% 48.20 15 48.30 8 10.90
2012-10-05 3030 2119283 864 102773348 48.50 49.00 48.05 49.00 0.80 1.66% 48.90 95 49.00 84 11.09
2012-10-08 3030 3994474 1879 198080480 49.90 50.00 49.05 49.05 0.05 0.1% 49.05 16 49.10 1 11.10
2012-10-09 3030 1702398 927 83242143 49.30 49.30 48.60 48.60 0.45 -0.92% 48.60 6 48.65 1 11.00
2012-10-11 3030 1590640 857 76539470 48.35 48.35 47.90 48.00 0.60 -1.23% 48.00 6 48.10 4 10.86
2012-10-12 3030 951518 511 45645064 48.05 48.35 47.70 48.00 0.00 0% 47.95 14 48.00 19 10.86
2012-10-15 3030 1018359 582 48645117 48.10 48.20 47.40 47.70 0.30 -0.62% 47.70 28 47.75 2 10.79
2012-10-16 3030 1713654 996 81448849 48.10 48.10 47.10 47.10 0.60 -1.26% 47.10 127 47.25 3 10.66
2012-10-17 3030 2090670 996 98254968 47.50 47.50 46.65 46.75 0.35 -0.74% 46.75 31 46.80 51 10.58
2012-10-18 3030 791185 530 37000887 46.90 47.00 46.60 46.80 0.05 0.11% 46.75 13 46.80 20 10.59
2012-10-19 3030 760433 468 35892458 46.80 47.40 46.80 47.20 0.40 0.85% 47.20 9 47.25 18 10.68
2012-10-22 3030 572409 365 27009695 47.20 47.40 46.60 47.35 0.15 0.32% 47.30 12 47.35 9 10.71
2012-10-23 3030 898672 551 42918731 47.60 48.10 47.50 47.75 0.40 0.84% 47.75 9 47.80 20 10.80
2012-10-24 3030 519701 328 24696375 47.45 47.75 47.30 47.40 0.35 -0.73% 47.40 26 47.45 1 10.72
2012-10-25 3030 619900 367 29255264 47.50 47.65 46.85 46.90 0.50 -1.05% 46.90 8 47.00 35 10.61
2012-10-26 3030 1335036 759 61688244 47.00 47.05 45.70 45.80 1.10 -2.35% 45.80 8 45.85 1 10.36
2012-10-29 3030 1595106 939 74683628 47.50 47.50 46.05 46.20 0.40 0.87% 46.20 18 46.25 6 10.45
2012-10-30 3030 920792 539 43137411 46.85 47.05 46.65 46.80 0.60 1.3% 46.80 25 46.85 25 8.25
2012-10-31 3030 2060561 1192 98409946 47.20 48.20 47.10 47.80 1.00 2.14% 47.75 10 47.80 18 8.43
2012-11-01 3030 1269310 759 60658841 48.00 48.15 47.10 48.00 0.20 0.42% 47.95 1 48.00 9 8.47
2012-11-02 3030 965363 563 46368297 48.50 48.50 47.70 47.70 0.30 -0.62% 47.70 6 47.80 2 8.41
2012-11-05 3030 1741376 1050 84097215 47.80 48.80 47.80 48.25 0.55 1.15% 48.20 18 48.25 9 8.51
2012-11-06 3030 909694 564 43810277 48.50 48.50 47.95 48.15 0.10 -0.21% 48.15 20 48.20 11 8.49
2012-11-07 3030 1494924 810 72456567 48.40 48.75 48.20 48.55 0.40 0.83% 48.55 7 48.60 41 8.56
2012-11-08 3030 2047055 1147 99369621 48.10 49.00 48.05 48.80 0.25 0.51% 48.70 33 48.80 16 8.61
2012-11-09 3030 3918752 2015 193899258 48.90 49.80 48.60 49.40 0.60 1.23% 49.35 37 49.40 51 8.71
2012-11-12 3030 1993947 1142 97746565 49.70 49.85 48.55 48.55 0.85 -1.72% 48.55 7 48.65 11 8.56
2012-11-13 3030 1740997 1006 83564851 48.55 48.55 47.65 47.65 0.90 -1.85% 47.65 51 47.70 15 8.40
2012-11-14 3030 1173128 827 56393017 47.60 48.25 47.50 48.20 0.55 1.15% 48.20 1 48.25 11 8.50
2012-11-15 3030 866730 602 41747891 48.00 48.40 47.85 48.15 0.05 -0.1% 48.15 6 48.20 4 8.49
2012-11-16 3030 955038 634 46119475 48.15 48.70 48.05 48.15 0.00 0% 48.15 4 48.20 7 8.49
2012-11-19 3030 854066 637 41126368 48.45 48.45 47.95 48.00 0.15 -0.31% 48.00 36 48.05 1 8.47
2012-11-20 3030 1115716 736 53901178 48.50 48.55 48.10 48.20 0.20 0.42% 48.15 46 48.20 6 8.50
2012-11-21 3030 2850065 1642 139747300 48.50 49.50 48.40 48.85 0.65 1.35% 48.80 37 48.85 14 8.62
2012-11-22 3030 2025939 1120 99968911 49.50 49.70 49.15 49.20 0.35 0.72% 49.20 11 49.25 94 8.68
2012-11-23 3030 2531923 1296 125035807 49.70 49.70 49.15 49.40 0.20 0.41% 49.35 38 49.45 27 8.71
2012-11-26 3030 9072241 3981 473140259 49.80 52.80 49.80 52.60 3.20 6.48% 52.50 80 52.60 64 9.28
2012-11-27 3030 6499557 2951 341610064 52.90 53.20 51.60 52.40 0.20 -0.38% 52.40 38 52.50 41 9.24
2012-11-28 3030 2812296 1382 147305785 52.40 52.90 51.80 52.60 0.20 0.38% 52.60 24 52.70 9 9.28
2012-11-29 3030 4501480 2037 237139279 52.60 53.30 52.30 52.40 0.20 -0.38% 52.30 133 52.40 33 9.24
2012-11-30 3030 3900976 1822 203161148 52.80 52.90 51.70 51.80 0.60 -1.15% 51.70 111 51.80 18 9.14
2012-12-03 3030 3214759 1467 168740585 52.00 52.90 51.90 52.50 0.70 1.35% 52.40 10 52.50 5 9.26
2012-12-04 3030 4869003 2540 260120739 52.50 54.00 52.20 53.50 1.00 1.9% 53.40 45 53.50 19 9.44
2012-12-05 3030 8150808 4198 418027071 52.60 52.60 50.00 51.10 2.40 -4.49% 51.00 60 51.10 2 9.01
2012-12-06 3030 3578730 1761 182959170 51.00 51.70 50.50 51.30 0.20 0.39% 51.20 80 51.30 4 9.05
2012-12-07 3030 2506102 1412 129701137 51.80 52.20 51.50 51.70 0.40 0.78% 51.60 55 51.70 6 9.12
2012-12-10 3030 2453585 1241 127268463 52.00 52.30 51.40 51.60 0.10 -0.19% 51.50 27 51.60 4 9.10
2012-12-11 3030 1718677 831 88357563 52.00 52.00 50.70 51.80 0.20 0.39% 51.70 4 51.80 72 9.14
2012-12-12 3030 1204006 715 62627205 52.30 52.30 51.80 51.90 0.10 0.19% 51.90 34 52.00 52 9.15
2012-12-13 3030 1313124 882 68148814 52.00 52.20 51.70 51.80 0.10 -0.19% 51.70 104 51.80 9 9.14
2012-12-14 3030 4460900 2418 236389349 52.20 53.50 52.20 52.70 0.90 1.74% 52.70 42 52.80 3 9.29
2012-12-17 3030 3205675 1662 171026894 53.10 53.90 52.80 53.40 0.70 1.33% 53.40 44 53.50 128 9.42
2012-12-18 3030 2825156 1265 150860943 53.90 53.90 52.80 53.80 0.40 0.75% 53.70 2 53.80 25 9.49
2012-12-19 3030 2142259 1117 115646624 54.00 54.40 53.60 54.00 0.20 0.37% 54.00 540 54.10 46 9.52
2012-12-20 3030 2236654 953 120713373 53.90 54.20 53.60 54.10 0.10 0.19% 54.00 312 54.10 60 9.54
2012-12-21 3030 2631676 1149 140331751 53.80 54.00 52.50 53.40 0.70 -1.29% 53.40 113 53.50 5 9.42
2012-12-22 3030 1836665 809 98608139 53.40 54.10 52.80 53.80 0.40 0.75% 53.70 4 53.80 5 9.49
2012-12-24 3030 1299251 580 70104116 53.80 54.30 53.50 54.20 0.40 0.74% 54.10 5 54.20 66 9.56
2012-12-25 3030 1375178 698 74846233 54.20 54.60 54.10 54.50 0.30 0.55% 54.30 18 54.50 122 9.61
2012-12-26 3030 1257625 556 68492450 54.50 54.60 54.20 54.40 0.10 -0.18% 54.40 10 54.50 2 9.59
2012-12-27 3030 900880 466 48996886 54.40 54.60 54.10 54.50 0.10 0.18% 54.50 17 54.60 109 9.61
2012-12-28 3030 1397554 787 76719616 54.70 55.40 54.40 54.40 0.10 -0.18% 54.40 8 54.50 21 9.59