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　55.00
0
0%		55.50
0.5
0.91%		55.00
-0.5
-0.9%		 　54.00
-1
-1.82%		53.80
-0.2
-0.37%		54.00
0.2
0.37%		51.50
-2.5
-4.63%		51.80
0.3
0.58%		 　52.10
0.3
0.58%		51.90
-0.2
-0.38%		52.00
0.1
0.19%		51.60
-0.4
-0.77%		52.40
0.8
1.55%		 　52.20
-0.2
-0.38%		52.30
0.1
0.19%		52.10
-0.2
-0.38%		51.70
-0.4
-0.77%		51.70
0
0%		 　51.70
0
0%		52.80
1.1
2.13%		53.40
0.6
1.14%		53.50
0.1
0.19%		52.77
2 月52.90
-0.6
-1.12%		 　52.40
-0.5
-0.95%		52.80
0.4
0.76%		52.50
-0.3
-0.57%		 　　　　　　　　　　52.10
-0.4
-0.76%		52.10
0
0%		52.40
0.3
0.58%		51.70
-0.7
-1.34%		52.10
0.4
0.77%		51.40
-0.7
-1.34%		 50.80
-0.6
-1.17%		51.00
0.2
0.39%		52.00
1
1.96%		 52.08
3 月52.50
0.5
0.96%		 　54.50
2
3.81%		54.00
-0.5
-0.92%		54.50
0.5
0.93%		54.20
-0.3
-0.55%		53.80
-0.4
-0.74%		 　53.70
-0.1
-0.19%		53.10
-0.6
-1.12%		53.40
0.3
0.56%		52.90
-0.5
-0.94%		53.50
0.6
1.13%		 　53.60
0.1
0.19%		54.10
0.5
0.93%		53.40
-0.7
-1.29%		53.20
-0.2
-0.37%		52.80
-0.4
-0.75%		 　52.60
-0.2
-0.38%		53.00
0.4
0.76%		53.30
0.3
0.57%		52.90
-0.4
-0.75%		52.60
-0.3
-0.57%		 53.41
4 月53.00
0.4
0.76%		52.50
-0.5
-0.94%		51.50
-1
-1.9%		 　　　50.50
-1
-1.94%		50.80
0.3
0.59%		50.10
-0.7
-1.38%		50.90
0.8
1.6%		50.90
0
0%		 　50.40
-0.5
-0.98%		49.75
-0.65
-1.29%		48.60
-1.15
-2.31%		48.20
-0.4
-0.82%		48.90
0.7
1.45%		 　48.70
-0.2
-0.41%		48.90
0.2
0.41%		49.00
0.1
0.2%		48.70
-0.3
-0.61%		48.30
-0.4
-0.82%		 　48.15
-0.15
-0.31%		48.70
0.55
1.14%		 49.72
5 月　48.65
-0.05
-0.1%		48.35
-0.3
-0.62%		 　47.45
-0.9
-1.86%		46.20
-1.25
-2.63%		46.55
0.35
0.76%		46.55
0
0%		47.40
0.85
1.83%		 　46.75
-0.65
-1.37%		46.20
-0.55
-1.18%		46.25
0.05
0.11%		46.50
0.25
0.54%		47.05
0.55
1.18%		 　47.00
-0.05
-0.11%		46.80
-0.2
-0.43%		46.90
0.1
0.21%		46.25
-0.65
-1.39%		46.10
-0.15
-0.32%		 　45.70
-0.4
-0.87%		45.95
0.25
0.55%		46.70
0.75
1.63%		46.70
0
0%		46.70
0
0%		46.75
6 月 　46.25
-0.45
-0.96%		46.30
0.05
0.11%		43.15
-3.15
-6.8%		42.05
-1.1
-2.55%		41.90
-0.15
-0.36%		 　41.30
-0.6
-1.43%		41.55
0.25
0.61%		 41.10
-0.45
-1.08%		41.10
0
0%		 　41.40
0.3
0.73%		42.10
0.7
1.69%		42.20
0.1
0.24%		42.30
0.1
0.24%		40.75
-1.55
-3.66%		 　42.00
1.25
3.07%		42.10
0.1
0.24%		42.10
0
0%		42.00
-0.1
-0.24%		42.20
0.2
0.48%		 42.39
7 月42.85
0.65
1.54%		43.80
0.95
2.22%		43.65
-0.15
-0.34%		42.80
-0.85
-1.95%		43.10
0.3
0.7%		 　42.50
-0.6
-1.39%		43.05
0.55
1.29%		43.30
0.25
0.58%		43.70
0.4
0.92%		44.15
0.45
1.03%		 　45.85
1.7
3.85%		45.85
0
0%		46.20
0.35
0.76%		45.95
-0.25
-0.54%		45.50
-0.45
-0.98%		 　46.00
0.5
1.1%		40.40
-5.6
-12.17%		40.45
0.05
0.12%		41.20
0.75
1.85%		40.70
-0.5
-1.21%		 　40.45
-0.25
-0.61%		40.80
0.35
0.87%		40.10
-0.7
-1.72%		43.23
8 月38.85
-1.25
-3.12%		39.20
0.35
0.9%		 　38.45
-0.75
-1.91%		38.70
0.25
0.65%		37.80
-0.9
-2.33%		37.65
-0.15
-0.4%		37.70
0.05
0.13%		 　37.25
-0.45
-1.19%		37.30
0.05
0.13%		37.80
0.5
1.34%		37.70
-0.1
-0.26%		37.55
-0.15
-0.4%		 　37.40
-0.15
-0.4%		37.45
0.05
0.13%		 37.15
-0.3
-0.8%		37.20
0.05
0.13%		 　38.00
0.8
2.15%		37.95
-0.05
-0.13%		37.75
-0.2
-0.53%		37.60
-0.15
-0.4%		38.10
0.5
1.33%		 37.87
9 月　39.60
1.5
3.94%		40.15
0.55
1.39%		40.10
-0.05
-0.12%		41.20
1.1
2.74%		41.40
0.2
0.49%		 　42.00
0.6
1.45%		41.60
-0.4
-0.95%		41.90
0.3
0.72%		41.50
-0.4
-0.95%		41.10
-0.4
-0.96%		41.20
0.1
0.24%		 41.20
0
0%		41.20
0
0%		40.85
-0.35
-0.85%		 　　　41.20
0.35
0.86%		41.00
-0.2
-0.49%		42.35
1.35
3.29%		42.40
0.05
0.12%		42.40
0
0%		 　41.90
-0.5
-1.18%		 41.37
10 月41.60
-0.3
-0.72%		42.00
0.4
0.96%		41.75
-0.25
-0.6%		41.85
0.1
0.24%		 　41.80
-0.05
-0.12%		41.85
0.05
0.12%		41.30
-0.55
-1.31%		 40.80
-0.5
-1.21%		 　39.70
-1.1
-2.7%		39.95
0.25
0.63%		39.80
-0.15
-0.38%		39.90
0.1
0.25%		39.60
-0.3
-0.75%		 　39.35
-0.25
-0.63%		39.50
0.15
0.38%		39.60
0.1
0.25%		40.30
0.7
1.77%		40.05
-0.25
-0.62%		 　40.10
0.05
0.12%		40.00
-0.1
-0.25%		39.95
-0.05
-0.13%		40.00
0.05
0.13%		40.46
11 月40.30
0.3
0.75%		 　40.40
0.1
0.25%		41.00
0.6
1.49%		40.50
-0.5
-1.22%		40.20
-0.3
-0.74%		40.35
0.15
0.37%		 　40.30
-0.05
-0.12%		40.35
0.05
0.12%		40.10
-0.25
-0.62%		40.55
0.45
1.12%		41.20
0.65
1.6%		 　41.80
0.6
1.46%		41.70
-0.1
-0.24%		41.85
0.15
0.36%		41.70
-0.15
-0.36%		41.40
-0.3
-0.72%		 　41.80
0.4
0.97%		41.65
-0.15
-0.36%		41.55
-0.1
-0.24%		41.70
0.15
0.36%		42.70
1
2.4%		 41.24
12 月　43.10
0.4
0.94%		42.55
-0.55
-1.28%		40.60
-1.95
-4.58%		41.00
0.4
0.99%		41.20
0.2
0.49%		 　41.00
-0.2
-0.49%		40.95
-0.05
-0.12%		40.75
-0.2
-0.49%		41.20
0.45
1.1%		41.30
0.1
0.24%		 　41.40
0.1
0.24%		41.60
0.2
0.48%		41.70
0.1
0.24%		41.80
0.1
0.24%		41.95
0.15
0.36%		 　41.70
-0.25
-0.6%		41.65
-0.05
-0.12%		41.35
-0.3
-0.72%		41.30
-0.05
-0.12%		41.60
0.3
0.73%		 　41.55
-0.05
-0.12%		41.60
0.05
0.12%		41.48

說明:最高漲幅:3.94%最低跌幅:-12.17% 最高價:55.50最低價:37.15平均價:45.05,灰色底表示週末,漲141天(62.1)元,跌153天(-73.45)元,平盤16天
4%=6,3%=4,2%=18,1%=66,0%=63,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=13,-6%=51,-7%=79,

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 3030 1429769 723 78474748 54.90 55.30 54.50 55.00 0.60 0% 54.90 7 55.00 26 9.70
2013-01-03 3030 1615351 794 89682359 55.40 56.00 55.00 55.50 0.50 0.91% 55.50 550 55.60 45 9.79
2013-01-04 3030 2608979 1182 142323232 54.80 55.20 53.80 55.00 0.50 -0.9% 55.00 189 55.10 46 9.70
2013-01-07 3030 1025525 661 55641632 54.30 54.70 54.00 54.00 1.00 -1.82% 54.00 100 54.10 1 9.52
2013-01-08 3030 1471190 745 78875840 53.70 53.90 53.10 53.80 0.20 -0.37% 53.70 12 53.80 4 9.49
2013-01-09 3030 608970 382 32922977 53.80 54.40 53.80 54.00 0.20 0.37% 54.00 113 54.10 10 9.52
2013-01-10 3030 7503205 3599 391158538 53.10 53.80 51.50 51.50 2.50 -4.63% 51.50 148 51.60 40 9.08
2013-01-11 3030 3095412 1484 159002211 51.40 51.90 50.80 51.80 0.30 0.58% 51.80 15 51.90 38 9.14
2013-01-14 3030 1489804 838 76987908 51.70 52.10 51.10 52.10 0.30 0.58% 52.00 20 52.10 18 9.19
2013-01-15 3030 1187211 572 61652842 52.00 52.20 51.60 51.90 0.20 -0.38% 51.90 10 52.00 7 9.15
2013-01-16 3030 1065399 487 55322963 51.90 52.10 51.50 52.00 0.10 0.19% 51.90 27 52.00 64 9.17
2013-01-17 3030 1482023 723 77097682 52.10 52.40 51.50 51.60 0.40 -0.77% 51.60 54 51.70 2 9.10
2013-01-18 3030 867446 376 45296734 52.00 52.40 52.00 52.40 0.80 1.55% 52.30 2 52.40 81 9.24
2013-01-21 3030 516784 293 27009968 52.40 52.40 52.00 52.20 0.20 -0.38% 52.20 25 52.30 4 9.21
2013-01-22 3030 846839 462 44309128 52.20 52.50 52.10 52.30 0.10 0.19% 52.30 17 52.40 48 9.22
2013-01-23 3030 524947 263 27437344 52.30 52.50 52.10 52.10 0.20 -0.38% 52.10 57 52.30 37 9.19
2013-01-24 3030 457350 310 23816786 52.10 52.40 51.70 51.70 0.40 -0.77% 51.70 24 52.00 13 9.12
2013-01-25 3030 607752 339 31471701 51.80 52.00 51.60 51.70 0.00 0% 51.70 53 51.90 3 9.12
2013-01-28 3030 545618 289 28277849 51.80 52.10 51.70 51.70 0.00 0% 51.70 63 51.90 16 9.12
2013-01-29 3030 1295267 783 68123212 51.80 53.00 51.80 52.80 1.10 2.13% 52.70 8 52.80 34 9.31
2013-01-30 3030 1396673 660 74149693 53.00 53.40 52.80 53.40 0.60 1.14% 53.30 14 53.40 36 9.42
2013-01-31 3030 1260301 552 67191208 53.40 53.50 53.00 53.50 0.10 0.19% 53.40 105 53.50 69 9.44
2013-02-01 3030 531885 332 28225426 53.10 53.50 52.80 52.90 0.60 -1.12% 52.90 1 53.00 26 9.33
2013-02-04 3030 943614 474 49651985 52.90 53.00 52.40 52.40 0.50 -0.95% 52.40 10 52.50 12 9.24
2013-02-05 3030 744313 400 39247131 52.40 53.10 52.20 52.80 0.40 0.76% 52.80 29 52.90 3 9.31
2013-02-06 3030 673126 380 35602312 53.30 53.30 52.50 52.50 0.30 -0.57% 52.50 27 52.60 3 9.26
2013-02-18 3030 960244 469 50095509 52.50 52.50 51.90 52.10 0.40 -0.76% 52.10 15 52.30 4 9.19
2013-02-19 3030 962197 545 50130644 52.00 52.40 51.90 52.10 0.00 0% 52.00 61 52.10 5 9.19
2013-02-20 3030 794637 454 41477306 52.10 52.40 52.10 52.40 0.30 0.58% 52.30 16 52.40 17 9.24
2013-02-21 3030 970428 557 50317139 52.20 52.20 51.70 51.70 0.70 -1.34% 51.70 15 51.80 10 9.12
2013-02-22 3030 1150706 692 59690265 51.60 52.10 51.60 52.10 0.40 0.77% 52.10 3 52.20 38 9.19
2013-02-23 3030 866028 514 44753126 52.10 52.20 51.40 51.40 0.70 -1.34% 51.40 23 51.50 38 9.07
2013-02-25 3030 1447451 855 74144103 51.40 51.60 50.70 50.80 0.60 -1.17% 50.70 64 50.80 4 8.96
2013-02-26 3030 691433 461 35209483 50.60 51.20 50.60 51.00 0.20 0.39% 50.90 25 51.00 29 8.99
2013-02-27 3030 1115100 690 57729382 51.20 52.30 51.00 52.00 1.00 1.96% 52.00 17 52.10 38 9.17
2013-03-01 3030 1309294 731 68687439 52.40 52.60 52.20 52.50 0.50 0.96% 52.30 16 52.60 47 9.26
2013-03-04 3030 5432780 2568 295183636 53.20 54.90 53.20 54.50 2.00 3.81% 54.40 7 54.50 26 9.61
2013-03-05 3030 3168162 1636 170880948 53.90 54.40 53.70 54.00 0.50 -0.92% 53.90 17 54.00 43 9.52
2013-03-06 3030 2583484 1606 140988622 54.40 55.40 54.00 54.50 0.50 0.93% 54.50 24 54.60 2 8.48
2013-03-07 3030 1073551 745 58181090 54.50 54.70 53.90 54.20 0.30 -0.55% 54.20 19 54.30 23 8.43
2013-03-08 3030 1361997 696 73754732 54.20 54.80 53.80 53.80 0.40 -0.74% 53.80 2 54.00 38 8.37
2013-03-11 3030 938065 619 50341465 53.70 54.00 53.30 53.70 0.10 -0.19% 53.60 12 53.70 1 8.35
2013-03-12 3030 1013331 538 54215843 53.70 54.00 53.00 53.10 0.60 -1.12% 53.10 25 53.20 5 8.26
2013-03-13 3030 718003 522 38323154 53.50 53.70 53.10 53.40 0.30 0.56% 53.40 4 53.50 2 8.30
2013-03-14 3030 875771 475 46481098 53.10 53.30 52.90 52.90 0.50 -0.94% 52.90 36 53.00 5 8.23
2013-03-15 3030 1277049 660 68033700 53.00 53.70 52.70 53.50 0.60 1.13% 53.50 3 53.60 14 8.32
2013-03-18 3030 891121 597 47882569 54.50 54.50 53.30 53.60 0.10 0.19% 53.50 31 53.60 12 8.34
2013-03-19 3030 917757 555 49483978 53.60 54.20 53.50 54.10 0.50 0.93% 54.00 2 54.10 74 8.41
2013-03-20 3030 703059 490 37823642 54.20 54.40 53.30 53.40 0.70 -1.29% 53.40 7 53.50 54 8.30
2013-03-21 3030 952274 436 50867342 53.40 53.90 53.20 53.20 0.20 -0.37% 53.20 19 53.30 2 8.27
2013-03-22 3030 897834 552 47597530 53.10 53.50 52.80 52.80 0.40 -0.75% 52.80 89 52.90 1 8.21
2013-03-25 3030 1021077 548 53908142 53.00 53.20 52.60 52.60 0.20 -0.38% 52.60 53 52.80 1 8.18
2013-03-26 3030 421928 282 22298800 53.00 53.00 52.70 53.00 0.40 0.76% 52.90 11 53.00 9 8.24
2013-03-27 3030 665506 416 35433416 53.40 53.40 53.00 53.30 0.30 0.57% 53.20 33 53.30 4 8.29
2013-03-28 3030 684991 386 36288717 53.30 53.30 52.90 52.90 0.40 -0.75% 52.90 76 53.00 23 8.23
2013-03-29 3030 1422202 796 74922414 52.90 53.20 52.40 52.60 0.30 -0.57% 52.50 89 52.60 172 8.18
2013-04-01 3030 1296334 754 69000595 52.90 53.70 52.90 53.00 0.40 0.76% 53.00 28 53.10 45 8.24
2013-04-02 3030 1131572 672 59683483 53.00 53.10 52.50 52.50 0.50 -0.94% 52.50 75 52.60 10 8.16
2013-04-03 3030 2501119 1446 128565621 51.80 52.00 51.00 51.50 1.00 -1.9% 51.50 97 51.60 3 8.01
2013-04-08 3030 1101944 658 55781269 51.00 51.20 50.40 50.50 1.00 -1.94% 50.50 22 50.60 34 7.85
2013-04-09 3030 538418 388 27317931 50.50 51.00 50.50 50.80 0.30 0.59% 50.70 10 50.80 7 7.90
2013-04-10 3030 1089253 675 54522813 50.60 50.60 49.80 50.10 0.70 -1.38% 50.10 10 50.20 7 7.79
2013-04-11 3030 786364 507 39935864 50.10 51.20 50.10 50.90 0.80 1.6% 50.80 99 51.00 24 7.92
2013-04-12 3030 568501 348 29015749 51.00 51.30 50.60 50.90 0.00 0% 50.80 4 50.90 3 7.92
2013-04-15 3030 396531 280 20040715 50.90 50.90 50.40 50.40 0.50 -0.98% 50.30 19 50.40 1 7.84
2013-04-16 3030 856026 619 42417087 49.80 49.90 49.30 49.75 0.65 -1.29% 49.70 29 49.75 2 7.74
2013-04-17 3030 2012318 1156 98694023 49.70 49.75 48.50 48.60 1.15 -2.31% 48.60 7 48.70 13 7.56
2013-04-18 3030 1235380 793 59510860 48.50 48.50 47.90 48.20 0.40 -0.82% 48.20 67 48.25 20 7.50
2013-04-19 3030 790149 592 38459826 48.20 48.90 48.15 48.90 0.70 1.45% 48.90 80 48.95 24 7.60
2013-04-22 3030 604714 481 29617226 49.00 49.30 48.70 48.70 0.20 -0.41% 48.65 3 48.75 1 7.57
2013-04-23 3030 347173 284 16911071 48.80 49.00 48.55 48.90 0.20 0.41% 48.70 5 48.90 16 7.60
2013-04-24 3030 557731 442 27372219 49.00 49.40 48.90 49.00 0.10 0.2% 49.00 56 49.05 1 7.62
2013-04-25 3030 356806 298 17434901 49.10 49.15 48.70 48.70 0.30 -0.61% 48.70 14 48.80 3 7.57
2013-04-26 3030 700472 453 33968591 48.70 48.75 48.30 48.30 0.40 -0.82% 48.30 6 48.40 26 7.51
2013-04-29 3030 293365 246 14140651 48.35 48.50 48.05 48.15 0.15 -0.31% 48.10 5 48.15 3 7.49
2013-04-30 3030 816021 500 39383269 48.20 48.70 48.10 48.70 0.55 1.14% 48.50 37 48.70 9 7.57
2013-05-02 3030 514307 420 25073166 48.70 48.85 48.60 48.65 0.05 -0.1% 48.65 2 48.70 44 7.57
2013-05-03 3030 510563 325 24815303 48.65 48.80 48.35 48.35 0.30 -0.62% 48.35 14 48.40 20 7.52
2013-05-06 3030 1695122 1008 80661211 48.10 48.20 47.25 47.45 0.90 -1.86% 47.45 5 47.50 6 7.38
2013-05-07 3030 2029479 1293 94279919 47.40 47.40 46.00 46.20 1.25 -2.63% 46.20 1 46.30 16 7.90
2013-05-08 3030 895548 581 41609946 46.00 46.70 45.90 46.55 0.35 0.76% 46.50 23 46.55 5 7.96
2013-05-09 3030 737412 459 34221377 46.55 46.70 46.10 46.55 0.00 0% 46.55 8 46.60 30 7.96
2013-05-10 3030 1056520 652 49700140 46.60 47.45 46.45 47.40 0.85 1.83% 47.30 14 47.40 9 8.10
2013-05-13 3030 470399 332 22062619 47.45 47.50 46.70 46.75 0.65 -1.37% 46.70 14 46.75 2 7.99
2013-05-14 3030 624062 505 28886059 46.55 46.70 46.10 46.20 0.55 -1.18% 46.20 27 46.25 5 7.90
2013-05-15 3030 597218 431 27586773 46.20 46.45 46.05 46.25 0.05 0.11% 46.25 1 46.35 4 7.91
2013-05-16 3030 726837 516 33903166 46.50 46.90 46.45 46.50 0.25 0.54% 46.50 28 46.60 6 7.95
2013-05-17 3030 653582 394 30512576 46.60 47.10 46.35 47.05 0.55 1.18% 47.00 13 47.05 3 8.04
2013-05-20 3030 439177 272 20674419 47.05 47.30 46.85 47.00 0.05 -0.11% 47.00 1 47.05 19 8.03
2013-05-21 3030 494972 271 23141832 47.05 47.05 46.60 46.80 0.20 -0.43% 46.80 26 46.85 1 8.00
2013-05-22 3030 356831 226 16718734 46.90 47.00 46.75 46.90 0.10 0.21% 46.80 29 46.90 20 8.02
2013-05-23 3030 605777 393 28144670 46.90 46.90 46.25 46.25 0.65 -1.39% 46.25 14 46.35 6 7.91
2013-05-24 3030 512565 386 23697919 46.05 46.60 46.05 46.10 0.15 -0.32% 46.10 21 46.15 1 7.88
2013-05-27 3030 603618 440 27627262 46.00 46.00 45.65 45.70 0.40 -0.87% 45.70 40 45.75 16 7.81
2013-05-28 3030 378818 283 17342129 45.70 45.95 45.60 45.95 0.25 0.55% 45.85 2 45.95 6 7.85
2013-05-29 3030 611557 440 28393799 46.00 46.80 46.00 46.70 0.75 1.63% 46.70 1 46.75 17 7.98
2013-05-30 3030 430628 258 20005756 46.50 46.70 46.30 46.70 0.00 0% 46.60 5 46.70 9 7.98
2013-05-31 3030 414374 293 19367060 46.70 47.00 46.55 46.70 0.00 0% 46.65 1 46.75 2 7.98
2013-06-03 3030 274634 185 12733467 46.50 46.50 46.25 46.25 0.45 -0.96% 46.25 14 46.30 4 7.91
2013-06-04 3030 221307 166 10271744 46.70 46.70 46.30 46.30 0.05 0.11% 46.30 16 46.35 2 7.91
2013-06-05 3030 4545247 2371 199525930 46.00 46.00 43.10 43.15 3.15 -6.8% 43.15 16 43.20 16 7.38
2013-06-06 3030 1411804 934 59854743 42.55 43.10 42.00 42.05 1.10 -2.55% 42.05 7 42.15 10 7.19
2013-06-07 3030 884875 607 37235140 42.05 42.60 41.60 41.90 0.15 -0.36% 41.85 1 41.95 3 7.16
2013-06-10 3030 858980 579 35736915 42.00 42.25 41.20 41.30 0.60 -1.43% 41.30 7 41.35 1 7.06
2013-06-11 3030 758955 467 31495276 41.30 41.80 41.30 41.55 0.25 0.61% 41.50 5 41.55 4 7.10
2013-06-13 3030 405747 320 16715496 41.55 41.55 41.05 41.10 0.45 -1.08% 41.10 32 41.15 9 7.03
2013-06-14 3030 701668 394 28934152 41.10 41.60 41.00 41.10 0.00 0% 41.10 36 41.15 3 7.03
2013-06-17 3030 313935 208 12984056 41.20 41.50 41.15 41.40 0.30 0.73% 41.40 8 41.50 31 7.08
2013-06-18 3030 757644 558 31641176 41.40 42.20 41.10 42.10 0.70 1.69% 42.10 1 42.15 13 7.20
2013-06-19 3030 433691 316 18283725 42.10 42.30 41.90 42.20 0.10 0.24% 42.20 33 42.25 14 7.21
2013-06-20 3030 608100 356 25612318 42.00 42.35 41.80 42.30 0.10 0.24% 42.30 38 42.35 2 7.23
2013-06-21 3030 2034572 708 84071915 41.80 42.45 40.75 40.75 1.55 -3.66% 40.70 50 40.75 393 6.97
2013-06-24 3030 1189929 692 49449368 41.20 42.20 40.75 42.00 1.25 3.07% 42.00 184 42.05 1 7.18
2013-06-25 3030 711551 360 29841418 42.00 42.15 41.50 42.10 0.10 0.24% 42.05 1 42.10 19 7.20
2013-06-26 3030 691216 412 29188896 42.60 42.75 41.90 42.10 0.00 0% 42.05 4 42.10 25 7.20
2013-06-27 3030 583275 317 24537723 42.50 42.60 41.90 42.00 0.10 -0.24% 42.00 29 42.05 2 7.18
2013-06-28 3030 343123 240 14471850 42.00 42.30 42.00 42.20 0.20 0.48% 42.20 81 42.30 38 7.21
2013-07-01 3030 504865 349 21540008 42.00 42.95 42.00 42.85 0.65 1.54% 42.85 32 42.90 1 7.32
2013-07-02 3030 849856 572 37054064 42.90 43.90 42.90 43.80 0.95 2.22% 43.75 33 43.80 22 7.49
2013-07-03 3030 794112 521 34922431 44.00 44.35 43.65 43.65 0.15 -0.34% 43.65 50 43.75 2 7.46
2013-07-04 3030 602821 391 25961017 43.55 43.60 42.80 42.80 0.85 -1.95% 42.80 14 42.85 4 7.32
2013-07-05 3030 265760 197 11458148 42.80 43.25 42.80 43.10 0.30 0.7% 43.10 4 43.15 27 7.37
2013-07-08 3030 391860 264 16755138 43.60 43.60 42.45 42.50 0.60 -1.39% 42.50 5 42.60 36 7.26
2013-07-09 3030 678311 530 29156083 43.00 43.20 42.60 43.05 0.55 1.29% 42.90 2 43.05 1 7.36
2013-07-10 3030 459461 329 19889235 43.30 43.40 43.15 43.30 0.25 0.58% 43.25 1 43.30 13 7.40
2013-07-11 3030 727268 510 31764706 43.50 43.80 43.50 43.70 0.40 0.92% 43.70 2 43.75 3 7.47
2013-07-12 3030 637000 361 27964750 43.80 44.15 43.70 44.15 0.45 1.03% 44.10 3 44.15 6 7.55
2013-07-15 3030 1296752 884 58490617 44.20 45.85 44.20 45.85 1.70 3.85% 45.75 1 45.85 10 7.84
2013-07-16 3030 727854 480 33362160 46.00 46.05 45.50 45.85 0.00 0% 45.85 41 45.90 11 7.84
2013-07-17 3030 1062989 539 48772337 45.85 46.20 45.65 46.20 0.35 0.76% 46.15 1 46.20 42 7.90
2013-07-18 3030 745378 483 34256192 46.20 46.35 45.65 45.95 0.25 -0.54% 45.90 6 45.95 3 7.85
2013-07-19 3030 1427232 688 65290561 45.95 46.05 45.35 45.50 0.45 -0.98% 45.45 2 45.50 1 7.78
2013-07-22 3030 2927907 1295 134269460 45.55 46.20 45.45 46.00 0.50 1.1% 45.95 17 46.00 31 7.86
2013-07-23 3030 2741128 1314 110450202 40.00 40.60 40.00 40.40 0.00 -12.17% 40.35 16 40.40 6 6.91
2013-07-24 3030 688855 432 27921905 40.65 40.75 40.40 40.45 0.05 0.12% 40.45 1 40.50 4 6.91
2013-07-25 3030 737655 445 30244580 40.95 41.30 40.65 41.20 0.75 1.85% 41.10 3 41.20 4 7.04
2013-07-26 3030 571727 379 23385500 41.30 41.40 40.70 40.70 0.50 -1.21% 40.70 6 40.80 16 6.96
2013-07-29 3030 342184 225 13865794 40.70 40.70 40.40 40.45 0.25 -0.61% 40.45 6 40.55 5 6.91
2013-07-30 3030 393812 259 15976092 40.45 40.80 40.30 40.80 0.35 0.87% 40.70 6 40.80 1 6.97
2013-07-31 3030 686532 406 27660188 41.00 41.00 40.00 40.10 0.70 -1.72% 40.05 3 40.10 10 6.85
2013-08-01 3030 1129268 652 44250358 40.20 40.20 38.85 38.85 1.25 -3.12% 38.85 21 38.90 23 6.64
2013-08-02 3030 572468 367 22382309 38.85 39.40 38.80 39.20 0.35 0.9% 39.00 11 39.20 27 6.70
2013-08-05 3030 748144 451 28853716 39.00 39.00 38.40 38.45 0.75 -1.91% 38.45 10 38.50 5 6.57
2013-08-06 3030 304186 209 11763454 38.50 38.90 38.50 38.70 0.25 0.65% 38.65 10 38.70 3 6.62
2013-08-07 3030 468955 281 17815105 38.70 38.70 37.80 37.80 0.90 -2.33% 37.80 18 38.00 4 6.46
2013-08-08 3030 365634 224 13797267 38.00 38.10 37.50 37.65 0.15 -0.4% 37.65 13 37.70 11 6.44
2013-08-09 3030 231577 171 8728688 37.60 37.80 37.55 37.70 0.05 0.13% 37.70 6 37.75 1 6.44
2013-08-12 3030 466289 291 17368931 37.25 37.60 37.10 37.25 0.45 -1.19% 37.25 3 37.30 26 6.37
2013-08-13 3030 444615 365 16590819 37.25 37.50 37.10 37.30 0.05 0.13% 37.30 3 37.35 54 6.38
2013-08-14 3030 344715 266 12977020 37.35 37.95 37.30 37.80 0.50 1.34% 37.80 19 37.85 6 7.34
2013-08-15 3030 315670 221 11896960 37.80 37.80 37.50 37.70 0.10 -0.26% 37.65 21 37.70 5 7.32
2013-08-16 3030 519758 396 19520321 37.50 37.80 37.30 37.55 0.15 -0.4% 37.55 23 37.60 5 7.29
2013-08-19 3030 277676 221 10380480 37.60 37.60 37.25 37.40 0.15 -0.4% 37.40 10 37.45 8 7.26
2013-08-20 3030 424744 342 15938096 37.55 37.80 37.30 37.45 0.05 0.13% 37.45 5 37.50 8 7.27
2013-08-22 3030 437411 343 16236444 37.20 37.25 37.00 37.15 0.30 -0.8% 37.15 8 37.20 3 7.21
2013-08-23 3030 482180 418 17953569 37.15 37.40 37.15 37.20 0.05 0.13% 37.15 31 37.20 3 7.22
2013-08-26 3030 621810 537 23514780 37.20 38.30 37.20 38.00 0.80 2.15% 38.00 22 38.10 19 7.38
2013-08-27 3030 807811 598 30797718 38.00 38.60 37.95 37.95 0.05 -0.13% 37.95 13 38.00 10 7.37
2013-08-28 3030 388882 322 14673225 38.00 38.00 37.50 37.75 0.20 -0.53% 37.65 5 37.75 1 7.33
2013-08-29 3030 309414 267 11640432 38.00 38.00 37.50 37.60 0.15 -0.4% 37.60 2 37.70 6 7.30
2013-08-30 3030 321615 268 12227512 37.60 38.25 37.60 38.10 0.50 1.33% 38.05 4 38.10 6 7.40
2013-09-02 3030 1179132 794 46030857 38.10 39.80 38.05 39.60 1.50 3.94% 39.55 18 39.60 6 7.69
2013-09-03 3030 1067652 837 42910249 40.00 40.80 39.80 40.15 0.55 1.39% 40.15 7 40.20 15 7.80
2013-09-04 3030 628927 466 25172707 40.20 40.40 39.70 40.10 0.05 -0.12% 40.10 10 40.15 4 7.79
2013-09-05 3030 1503222 913 61817352 41.00 41.45 40.80 41.20 1.10 2.74% 41.10 9 41.20 29 8.00
2013-09-06 3030 1013643 649 42017340 41.30 41.70 41.30 41.40 0.20 0.49% 41.40 21 41.45 8 8.04
2013-09-09 3030 1386028 886 58315159 42.80 42.85 41.40 42.00 0.60 1.45% 41.95 6 42.00 10 8.16
2013-09-10 3030 1188259 678 50008313 42.40 42.50 41.60 41.60 0.40 -0.95% 41.60 32 41.70 3 8.08
2013-09-11 3030 740436 469 30970020 42.00 42.00 41.50 41.90 0.30 0.72% 41.90 3 41.95 13 8.14
2013-09-12 3030 412287 309 17146153 41.90 42.00 41.45 41.50 0.40 -0.95% 41.50 11 41.60 25 8.06
2013-09-13 3030 382748 274 15738679 41.00 41.45 41.00 41.10 0.40 -0.96% 41.10 3 41.15 2 7.98
2013-09-14 3030 243500 175 10087000 41.10 41.70 41.00 41.20 0.10 0.24% 41.20 15 41.25 1 8.00
2013-09-16 3030 298765 227 12338563 41.40 41.50 41.15 41.20 0.00 0% 41.15 9 41.20 17 8.00
2013-09-17 3030 362173 270 14854520 41.20 41.35 40.65 41.20 0.00 0% 41.15 6 41.30 2 8.00
2013-09-18 3030 357729 266 14671118 41.00 41.30 40.85 40.85 0.35 -0.85% 40.85 24 40.90 2 7.93
2013-09-23 3030 250323 218 10325601 41.00 41.35 41.00 41.20 0.35 0.86% 41.15 5 41.20 16 8.00
2013-09-24 3030 359816 247 14740606 41.05 41.20 40.75 41.00 0.20 -0.49% 40.90 8 41.00 35 7.96
2013-09-25 3030 1327350 970 55787750 41.00 42.50 41.00 42.35 1.35 3.29% 42.30 61 42.35 35 8.22
2013-09-26 3030 1123815 740 47617078 42.70 42.70 42.00 42.40 0.05 0.12% 42.35 22 42.40 9 8.23
2013-09-27 3030 543059 413 23012738 42.50 42.60 42.00 42.40 0.00 0% 42.35 7 42.40 7 8.23
2013-09-30 3030 404910 284 17019170 42.40 42.45 41.80 41.90 0.50 -1.18% 41.90 11 41.95 8 8.14
2013-10-01 3030 410220 282 17108045 41.75 41.90 41.55 41.60 0.30 -0.72% 41.55 17 41.70 3 8.08
2013-10-02 3030 529615 332 22207988 41.60 42.20 41.60 42.00 0.40 0.96% 42.00 8 42.05 1 8.16
2013-10-03 3030 818494 501 34093609 41.85 41.85 41.50 41.75 0.25 -0.6% 41.65 6 41.75 5 8.11
2013-10-04 3030 357769 241 14960819 41.75 41.95 41.60 41.85 0.10 0.24% 41.80 11 41.85 6 8.13
2013-10-07 3030 400026 247 16803527 41.90 42.30 41.80 41.80 0.05 -0.12% 41.80 9 41.90 7 8.12
2013-10-08 3030 309635 221 12982987 42.00 42.30 41.80 41.85 0.05 0.12% 41.80 3 41.85 25 8.13
2013-10-09 3030 404304 261 16858848 42.00 42.00 41.30 41.30 0.55 -1.31% 41.30 18 41.40 4 8.02
2013-10-11 3030 451379 320 18592523 41.60 41.80 40.80 40.80 0.50 -1.21% 40.80 5 40.90 1 7.92
2013-10-14 3030 690902 445 27573180 40.80 40.80 39.70 39.70 1.10 -2.7% 39.70 6 39.75 9 7.71
2013-10-15 3030 357880 251 14228993 39.70 40.00 39.40 39.95 0.25 0.63% 39.90 2 39.95 4 7.76
2013-10-16 3030 179381 165 7131654 39.95 39.95 39.65 39.80 0.15 -0.38% 39.80 3 39.85 6 7.73
2013-10-17 3030 166327 141 6640184 40.00 40.05 39.85 39.90 0.10 0.25% 39.90 4 39.95 11 7.75
2013-10-18 3030 373773 258 14815081 39.60 39.80 39.55 39.60 0.30 -0.75% 39.55 32 39.60 10 7.69
2013-10-21 3030 370901 283 14651235 39.50 39.70 39.30 39.35 0.25 -0.63% 39.35 5 39.40 22 7.64
2013-10-22 3030 213418 144 8428026 39.50 39.60 39.35 39.50 0.15 0.38% 39.45 11 39.50 1 7.67
2013-10-23 3030 141977 137 5626282 39.80 39.80 39.55 39.60 0.10 0.25% 39.55 17 39.60 6 7.69
2013-10-24 3030 348972 267 14002920 39.70 40.40 39.60 40.30 0.70 1.77% 40.30 2 40.35 11 7.83
2013-10-25 3030 201397 171 8079343 40.45 40.45 40.00 40.05 0.25 -0.62% 40.00 7 40.05 3 7.78
2013-10-28 3030 151421 121 6070528 40.05 40.20 40.05 40.10 0.05 0.12% 40.10 13 40.15 1 7.79
2013-10-29 3030 157091 116 6289040 40.20 40.20 39.85 40.00 0.10 -0.25% 39.90 14 40.00 4 7.77
2013-10-30 3030 254934 193 10206960 40.00 40.35 39.80 39.95 0.05 -0.12% 39.95 3 40.00 5 7.76
2013-10-31 3030 217933 158 8727920 39.95 40.20 39.85 40.00 0.05 0.13% 40.00 24 40.10 2 7.77
2013-11-01 3030 277497 196 11168472 40.20 40.40 40.00 40.30 0.30 0.75% 40.25 11 40.35 40 7.83
2013-11-04 3030 320524 231 12927565 40.40 40.40 40.20 40.40 0.10 0.25% 40.40 24 40.45 15 7.84
2013-11-05 3030 765102 484 31394815 40.50 41.40 40.50 41.00 0.60 1.49% 40.95 4 41.00 45 7.96
2013-11-06 3030 569707 475 23107579 41.05 41.10 40.30 40.50 0.50 -1.22% 40.50 1 40.60 10 7.86
2013-11-07 3030 251390 189 10107193 40.45 40.60 40.05 40.20 0.30 -0.74% 40.15 2 40.20 3 7.81
2013-11-08 3030 415700 244 16820662 40.50 40.70 40.20 40.35 0.15 0.37% 40.30 5 40.40 10 7.83
2013-11-11 3030 295567 204 11925842 40.35 40.65 40.20 40.30 0.05 -0.12% 40.30 31 40.40 5 7.83
2013-11-12 3030 306435 210 12407796 40.80 40.80 40.30 40.35 0.05 0.12% 40.35 12 40.40 2 7.83
2013-11-13 3030 185181 139 7448273 40.35 40.40 40.10 40.10 0.25 -0.62% 40.10 7 40.30 5 10.52
2013-11-14 3030 452175 342 18298982 40.10 40.65 40.10 40.55 0.45 1.12% 40.55 5 40.60 11 10.64
2013-11-15 3030 643789 386 26433699 40.80 41.35 40.60 41.20 0.65 1.6% 41.15 10 41.20 42 10.81
2013-11-18 3030 818119 482 34257795 41.50 42.20 41.35 41.80 0.60 1.46% 41.75 4 41.80 21 10.97
2013-11-19 3030 309264 209 12929949 42.10 42.10 41.65 41.70 0.10 -0.24% 41.70 1 41.80 18 10.94
2013-11-20 3030 369904 224 15460897 41.90 42.00 41.65 41.85 0.15 0.36% 41.80 17 41.85 10 10.98
2013-11-21 3030 436680 310 18161300 41.85 41.85 41.30 41.70 0.15 -0.36% 41.65 2 41.75 26 10.94
2013-11-22 3030 367988 288 15214351 41.60 41.65 41.20 41.40 0.30 -0.72% 41.35 2 41.40 17 10.87
2013-11-25 3030 336433 275 14020554 41.50 41.90 41.35 41.80 0.40 0.97% 41.75 2 41.80 8 10.97
2013-11-26 3030 519408 394 21589638 41.55 41.80 41.30 41.65 0.15 -0.36% 41.65 17 41.70 3 10.93
2013-11-27 3030 275814 225 11466926 41.80 41.80 41.45 41.55 0.10 -0.24% 41.55 8 41.65 10 10.91
2013-11-28 3030 450978 273 18801181 41.70 41.80 41.55 41.70 0.15 0.36% 41.65 4 41.70 1 10.94
2013-11-29 3030 2058153 1127 87494739 41.80 42.95 41.80 42.70 1.00 2.4% 42.70 28 42.75 11 11.21
2013-12-02 3030 1327776 758 57258194 42.80 43.40 42.75 43.10 0.40 0.94% 43.10 21 43.15 22 11.31
2013-12-03 3030 855917 532 36384476 43.10 43.20 42.15 42.55 0.55 -1.28% 42.55 28 42.60 40 11.17
2013-12-04 3030 2386625 1236 97767309 41.20 41.40 40.50 40.60 1.95 -4.58% 40.60 39 40.65 1 10.66
2013-12-05 3030 670955 406 27491398 40.80 41.25 40.80 41.00 0.40 0.99% 40.95 7 41.00 50 10.76
2013-12-06 3030 350701 246 14457841 41.30 41.35 41.00 41.20 0.20 0.49% 41.20 73 41.30 2 10.81
2013-12-09 3030 473919 335 19453977 41.40 41.50 40.75 41.00 0.20 -0.49% 41.00 1 41.05 2 10.76
2013-12-10 3030 323228 221 13183568 41.00 41.00 40.65 40.95 0.05 -0.12% 40.90 4 40.95 2 10.75
2013-12-11 3030 277945 221 11329803 40.90 40.95 40.60 40.75 0.20 -0.49% 40.70 16 40.75 163 10.70
2013-12-12 3030 441847 323 18025627 40.90 41.20 40.65 41.20 0.45 1.1% 41.15 1 41.20 10 10.81
2013-12-13 3030 292307 227 12090642 41.50 41.50 41.10 41.30 0.10 0.24% 41.30 3 41.35 12 10.84
2013-12-16 3030 529705 297 22078360 41.70 42.00 41.35 41.40 0.10 0.24% 41.35 13 41.40 2 10.87
2013-12-17 3030 367034 207 15276502 41.85 41.85 41.40 41.60 0.20 0.48% 41.60 4 41.65 8 10.92
2013-12-18 3030 292764 210 12189263 41.65 41.75 41.45 41.70 0.10 0.24% 41.65 3 41.70 5 10.94
2013-12-19 3030 547080 320 22925387 41.90 42.00 41.80 41.80 0.10 0.24% 41.80 4 41.90 1 10.97
2013-12-20 3030 235840 189 9893488 42.20 42.20 41.80 41.95 0.15 0.36% 41.80 31 41.95 20 11.01
2013-12-23 3030 331169 233 13904507 42.00 42.20 41.70 41.70 0.25 -0.6% 41.70 11 41.80 1 10.94
2013-12-24 3030 298159 180 12442058 41.80 41.90 41.60 41.65 0.05 -0.12% 41.65 3 41.70 60 10.93
2013-12-25 3030 252781 188 10451178 41.20 41.65 41.20 41.35 0.30 -0.72% 41.35 17 41.40 7 10.85
2013-12-26 3030 245212 165 10133699 41.80 41.80 41.20 41.30 0.05 -0.12% 41.30 18 41.35 5 10.84
2013-12-27 3030 267419 192 11106748 41.35 41.65 41.35 41.60 0.30 0.73% 41.50 23 41.60 19 10.92
2013-12-30 3030 262040 206 10913949 41.60 41.90 41.50 41.55 0.05 -0.12% 41.55 2 41.60 10 10.91
2013-12-31 3030 301127 206 12526820 41.60 41.70 41.50 41.60 0.05 0.12% 41.55 3 41.60 2 10.92
2013-12-31 3030 301127 206 12526820 41.60 41.70 41.50 41.60 0.05 0% 41.55 3 41.60 2 10.92