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　41.90
0
0%		42.40
0.5
1.19%		 　41.80
-0.6
-1.42%		42.20
0.4
0.96%		42.50
0.3
0.71%		42.75
0.25
0.59%		45.00
2.25
5.26%		 　46.75
1.75
3.89%		46.95
0.2
0.43%		46.55
-0.4
-0.85%		45.60
-0.95
-2.04%		46.00
0.4
0.88%		 　46.60
0.6
1.3%		45.70
-0.9
-1.93%		46.05
0.35
0.77%		46.40
0.35
0.76%		45.90
-0.5
-1.08%		 　45.05
-0.85
-1.85%		 44.9
2 月　　　　45.30
0.25
0.55%		46.45
1.15
2.54%		45.50
-0.95
-2.05%		 　47.40
1.9
4.18%		47.05
-0.35
-0.74%		48.55
1.5
3.19%		48.10
-0.45
-0.93%		48.30
0.2
0.42%		 　48.45
0.15
0.31%		48.45
0
0%		49.65
1.2
2.48%		49.95
0.3
0.6%		50.00
0.05
0.1%		 　50.40
0.4
0.8%		49.05
-1.35
-2.68%		48.55
-0.5
-1.02%		48.95
0.4
0.82%		 48.37
3 月　　48.65
-0.3
-0.61%		49.90
1.25
2.57%		50.90
1
2%		51.00
0.1
0.2%		49.80
-1.2
-2.35%		 　50.30
0.5
1%		49.95
-0.35
-0.7%		49.90
-0.05
-0.1%		49.95
0.05
0.1%		49.90
-0.05
-0.1%		 　49.70
-0.2
-0.4%		49.05
-0.65
-1.31%		48.55
-0.5
-1.02%		47.55
-1
-2.06%		48.20
0.65
1.37%		 　47.60
-0.6
-1.24%		49.10
1.5
3.15%		49.25
0.15
0.31%		49.45
0.2
0.41%		48.30
-1.15
-2.33%		 49.40
1.1
2.28%		49.34
4 月49.25
-0.15
-0.3%		49.20
-0.05
-0.1%		49.55
0.35
0.71%		 　　49.95
0.4
0.81%		49.70
-0.25
-0.5%		49.70
0
0%		49.15
-0.55
-1.11%		48.80
-0.35
-0.71%		 　47.70
-1.1
-2.25%		48.30
0.6
1.26%		48.70
0.4
0.83%		49.25
0.55
1.13%		48.75
-0.5
-1.02%		 　49.35
0.6
1.23%		50.00
0.65
1.32%		50.30
0.3
0.6%		50.50
0.2
0.4%		51.30
0.8
1.58%		 　52.20
0.9
1.75%		52.00
-0.2
-0.38%		50.60
-1.4
-2.69%		 49.78
5 月　50.70
0.1
0.2%		 　49.90
-0.8
-1.58%		50.00
0.1
0.2%		50.00
0
0%		50.10
0.1
0.2%		50.70
0.6
1.2%		 　50.60
-0.1
-0.2%		49.15
-1.45
-2.87%		49.25
0.1
0.2%		49.15
-0.1
-0.2%		48.90
-0.25
-0.51%		 　49.30
0.4
0.82%		49.70
0.4
0.81%		49.30
-0.4
-0.8%		49.35
0.05
0.1%		49.50
0.15
0.3%		 　49.25
-0.25
-0.51%		49.10
-0.15
-0.3%		49.60
0.5
1.02%		49.35
-0.25
-0.5%		49.60
0.25
0.51%		 49.68
6 月　　50.10
0.5
1.01%		50.80
0.7
1.4%		50.90
0.1
0.2%		50.40
-0.5
-0.98%		 　50.20
-0.2
-0.4%		49.90
-0.3
-0.6%		50.40
0.5
1%		50.10
-0.3
-0.6%		50.40
0.3
0.6%		 　50.00
-0.4
-0.79%		50.00
0
0%		50.10
0.1
0.2%		50.40
0.3
0.6%		50.30
-0.1
-0.2%		 　49.80
-0.5
-0.99%		49.95
0.15
0.3%		51.50
1.55
3.1%		50.90
-0.6
-1.17%		50.60
-0.3
-0.59%		 　50.90
0.3
0.59%		 50.29
7 月48.70
-2.2
-4.32%		47.50
-1.2
-2.46%		49.30
1.8
3.79%		48.70
-0.6
-1.22%		 　48.40
-0.3
-0.62%		49.95
1.55
3.2%		50.60
0.65
1.3%		50.80
0.2
0.4%		49.60
-1.2
-2.36%		 　51.00
1.4
2.82%		51.00
0
0%		50.40
-0.6
-1.18%		50.50
0.1
0.2%		50.00
-0.5
-0.99%		 　49.80
-0.2
-0.4%		51.50
1.7
3.41%		 51.40
-0.1
-0.19%		51.00
-0.4
-0.78%		 　49.75
-1.25
-2.45%		49.55
-0.2
-0.4%		49.95
0.4
0.81%		50.50
0.55
1.1%		50.01
8 月50.50
0
0%		 　54.00
3.5
6.93%		55.90
1.9
3.52%		54.50
-1.4
-2.5%		52.50
-2
-3.67%		49.50
-3
-5.71%		 　51.40
1.9
3.84%		50.10
-1.3
-2.53%		51.00
0.9
1.8%		50.50
-0.5
-0.98%		50.30
-0.2
-0.4%		 　49.65
-0.65
-1.29%		50.00
0.35
0.7%		49.90
-0.1
-0.2%		51.10
1.2
2.4%		50.80
-0.3
-0.59%		 　51.10
0.3
0.59%		50.70
-0.4
-0.78%		52.80
2.1
4.14%		52.20
-0.6
-1.14%		52.70
0.5
0.96%		 51.63
9 月53.30
0.6
1.14%		52.50
-0.8
-1.5%		55.00
2.5
4.76%		52.70
-2.3
-4.18%		53.20
0.5
0.95%		 　　53.50
0.3
0.56%		54.00
0.5
0.93%		53.20
-0.8
-1.48%		52.10
-1.1
-2.07%		 　52.20
0.1
0.19%		51.50
-0.7
-1.34%		52.40
0.9
1.75%		54.10
1.7
3.24%		53.40
-0.7
-1.29%		 　52.20
-1.2
-2.25%		52.10
-0.1
-0.19%		52.30
0.2
0.38%		52.10
-0.2
-0.38%		51.80
-0.3
-0.58%		 　52.00
0.2
0.39%		54.00
2
3.85%		 52.8
10 月53.40
-0.6
-1.11%		54.40
1
1.87%		51.00
-3.4
-6.25%		 　51.20
0.2
0.39%		51.00
-0.2
-0.39%		51.60
0.6
1.18%		51.50
-0.1
-0.19%		 　　49.40
-2.1
-4.08%		49.80
0.4
0.81%		50.20
0.4
0.8%		49.90
-0.3
-0.6%		49.50
-0.4
-0.8%		 　50.20
0.7
1.41%		49.90
-0.3
-0.6%		51.00
1.1
2.2%		50.60
-0.4
-0.78%		50.20
-0.4
-0.79%		 　48.55
-1.65
-3.29%		49.70
1.15
2.37%		50.20
0.5
1.01%		49.55
-0.65
-1.29%		49.65
0.1
0.2%		50.45
11 月 　49.95
0.3
0.6%		49.90
-0.05
-0.1%		47.40
-2.5
-5.01%		47.15
-0.25
-0.53%		47.70
0.55
1.17%		 　47.70
0
0%		48.45
0.75
1.57%		48.05
-0.4
-0.83%		47.95
-0.1
-0.21%		47.80
-0.15
-0.31%		 　47.45
-0.35
-0.73%		47.20
-0.25
-0.53%		47.30
0.1
0.21%		48.45
1.15
2.43%		49.20
0.75
1.55%		 　49.55
0.35
0.71%		49.55
0
0%		49.90
0.35
0.71%		49.70
-0.2
-0.4%		49.45
-0.25
-0.5%		 48.67
12 月49.90
0.45
0.91%		49.80
-0.1
-0.2%		50.50
0.7
1.41%		50.70
0.2
0.4%		50.80
0.1
0.2%		 　51.00
0.2
0.39%		50.80
-0.2
-0.39%		50.70
-0.1
-0.2%		50.70
0
0%		51.00
0.3
0.59%		 　51.00
0
0%		51.50
0.5
0.98%		50.50
-1
-1.94%		50.30
-0.2
-0.4%		50.40
0.1
0.2%		 　50.40
0
0%		50.10
-0.3
-0.6%		50.20
0.1
0.2%		50.50
0.3
0.6%		50.50
0
0%		50.80
0.3
0.59%		 50.60
-0.2
-0.39%		50.50
-0.1
-0.2%		51.00
0.5
0.99%		50.61

說明:最高漲幅:6.93%最低跌幅:-6.25% 最高價:55.90最低價:41.80平均價:49.73,灰色底表示週末,漲159天(102.75)元,跌139天(-87.55)元,平盤16天
7%=2,5%=2,4%=10,3%=10,2%=17,1%=81,0%=53,-0%=1,-1%=2,-2%=6,-3%=7,-4%=21,-5%=36,-6%=66,

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
2014-01-02 3030 373019 251 15579582 41.60 41.90 41.50 41.90 0.30 0% 41.85 62 41.90 7 11.00
2014-01-03 3030 641163 494 27114366 41.90 42.60 41.70 42.40 0.50 1.19% 42.40 13 42.45 70 11.13
2014-01-06 3030 534973 411 22460761 42.50 42.50 41.80 41.80 0.60 -1.42% 41.80 123 41.90 4 10.97
2014-01-07 3030 549169 359 23097812 41.80 42.20 41.80 42.20 0.40 0.96% 42.15 2 42.20 27 11.08
2014-01-08 3030 685461 429 28993486 42.40 42.50 42.10 42.50 0.30 0.71% 42.45 26 42.50 23 11.15
2014-01-09 3030 1985030 1206 85023910 42.30 43.20 42.25 42.75 0.25 0.59% 42.75 12 42.80 6 11.22
2014-01-10 3030 5260111 2869 233889640 42.80 45.20 42.80 45.00 2.25 5.26% 44.90 20 45.00 56 11.81
2014-01-13 3030 4565280 2409 213953658 46.00 47.60 45.60 46.75 1.75 3.89% 46.70 20 46.75 11 12.27
2014-01-14 3030 2355878 1362 109468474 46.75 47.00 45.80 46.95 0.20 0.43% 46.90 12 46.95 9 12.32
2014-01-15 3030 1045065 663 48714361 47.00 47.50 46.30 46.55 0.40 -0.85% 46.55 8 46.60 33 12.22
2014-01-16 3030 1487704 928 68860670 46.80 47.20 45.50 45.60 0.95 -2.04% 45.60 51 45.65 4 11.97
2014-01-17 3030 1058399 572 48566085 45.70 46.20 45.20 46.00 0.40 0.88% 46.00 72 46.15 40 12.07
2014-01-20 3030 1434095 718 66946106 46.30 46.95 46.25 46.60 0.60 1.3% 46.60 2 46.65 3 12.23
2014-01-21 3030 1173206 756 53963352 46.60 46.85 45.55 45.70 0.90 -1.93% 45.70 12 45.75 2 11.99
2014-01-22 3030 633958 411 29223514 46.10 46.30 45.70 46.05 0.35 0.77% 46.05 1 46.10 2 12.09
2014-01-23 3030 1010183 612 46890993 46.50 46.60 46.05 46.40 0.35 0.76% 46.35 9 46.40 17 12.18
2014-01-24 3030 430111 349 19877677 46.70 46.70 45.90 45.90 0.50 -1.08% 45.90 27 46.10 3 12.05
2014-01-27 3030 749042 504 33911432 45.95 45.95 44.70 45.05 0.85 -1.85% 45.05 12 45.20 6 11.82
2014-02-05 3030 698717 430 31528323 44.80 45.60 44.60 45.30 0.25 0.55% 45.30 4 45.40 6 11.89
2014-02-06 3030 1531953 817 71142619 45.55 47.00 45.40 46.45 1.15 2.54% 46.40 24 46.45 1 12.19
2014-02-07 3030 2486717 1389 111422865 46.25 46.25 44.20 45.50 0.95 -2.05% 45.50 86 45.55 16 11.94
2014-02-10 3030 3538657 1878 166334689 46.00 47.90 45.55 47.40 1.90 4.18% 47.35 1 47.40 1 12.44
2014-02-11 3030 1114348 682 52443956 47.35 47.60 46.60 47.05 0.35 -0.74% 47.05 1 47.10 6 12.35
2014-02-12 3030 4019110 2112 195386940 46.50 49.45 46.50 48.55 1.50 3.19% 48.50 40 48.55 12 12.74
2014-02-13 3030 2924135 1596 143325787 48.85 49.50 48.10 48.10 0.45 -0.93% 48.10 33 48.15 21 12.62
2014-02-14 3030 1791875 1039 87364650 48.90 49.40 48.25 48.30 0.20 0.42% 48.30 18 48.35 3 12.68
2014-02-17 3030 1280200 759 62346592 48.85 49.20 48.30 48.45 0.15 0.31% 48.40 35 48.45 11 12.72
2014-02-18 3030 835274 570 40497512 48.45 48.85 48.35 48.45 0.00 0% 48.40 18 48.45 2 12.72
2014-02-19 3030 3084911 1764 152505935 48.45 49.90 48.00 49.65 1.20 2.48% 49.60 30 49.70 46 13.03
2014-02-20 3030 2605641 1325 130381030 50.00 50.50 49.60 49.95 0.30 0.6% 49.90 1 49.95 2 13.11
2014-02-21 3030 2195375 1233 110797239 50.50 51.00 49.95 50.00 0.05 0.1% 50.00 15 50.10 5 13.12
2014-02-24 3030 1965908 1078 99109188 50.80 50.80 49.85 50.40 0.40 0.8% 50.30 23 50.40 34 13.23
2014-02-25 3030 2387674 1193 118313526 50.80 50.80 49.00 49.05 1.35 -2.68% 49.05 18 49.10 18 12.87
2014-02-26 3030 1554616 902 75986039 49.55 49.65 48.40 48.55 0.50 -1.02% 48.50 33 48.55 393 14.24
2014-02-27 3030 815368 426 39792283 48.50 49.05 48.50 48.95 0.40 0.82% 48.90 5 48.95 6 14.35
2014-03-03 3030 577443 327 28021191 48.95 48.95 48.30 48.65 0.30 -0.61% 48.65 3 48.70 2 14.27
2014-03-04 3030 2882257 1387 143787030 49.10 50.70 48.75 49.90 1.25 2.57% 49.85 25 49.90 1 14.63
2014-03-05 3030 2966186 1623 151922425 50.80 52.00 50.50 50.90 1.00 2% 50.80 9 50.90 2 14.93
2014-03-06 3030 1316978 738 67223865 51.80 51.80 50.70 51.00 0.10 0.2% 50.90 7 51.00 156 14.96
2014-03-07 3030 1328490 816 67038738 51.00 51.30 49.80 49.80 1.20 -2.35% 49.80 35 49.90 12 14.60
2014-03-10 3030 544360 364 27253945 50.00 50.40 49.85 50.30 0.50 1% 50.30 6 50.40 7 14.75
2014-03-11 3030 649538 451 32494146 50.50 50.50 49.75 49.95 0.35 -0.7% 49.95 21 50.00 11 14.65
2014-03-12 3030 459357 272 22953921 49.95 50.30 49.85 49.90 0.05 -0.1% 49.90 52 50.00 68 14.63
2014-03-13 3030 727961 487 36646296 50.30 50.70 49.95 49.95 0.05 0.1% 49.95 12 50.00 2 14.65
2014-03-14 3030 491714 303 24471781 49.85 50.00 49.40 49.90 0.05 -0.1% 49.85 2 49.95 4 14.63
2014-03-17 3030 579365 372 28954910 49.90 50.80 49.70 49.70 0.20 -0.4% 49.65 19 49.70 6 14.57
2014-03-18 3030 1212029 791 59687021 49.80 50.00 49.05 49.05 0.65 -1.31% 49.05 18 49.10 1 14.38
2014-03-19 3030 718722 477 34920021 49.10 49.20 48.30 48.55 0.50 -1.02% 48.55 19 48.60 2 14.24
2014-03-20 3030 905804 564 43324414 48.30 48.30 47.55 47.55 1.00 -2.06% 47.55 13 47.60 3 13.94
2014-03-21 3030 384071 264 18344908 47.60 48.20 47.55 48.20 0.65 1.37% 48.00 7 48.25 4 14.13
2014-03-24 3030 802743 460 38038764 47.80 47.90 47.00 47.60 0.60 -1.24% 47.55 12 47.60 1 13.96
2014-03-25 3030 900175 567 43833075 47.40 49.25 47.35 49.10 1.50 3.15% 49.05 7 49.10 14 14.40
2014-03-26 3030 635265 501 31319530 49.20 49.65 48.85 49.25 0.15 0.31% 49.25 3 49.30 3 14.44
2014-03-27 3030 339092 206 16697543 49.25 49.50 49.00 49.45 0.20 0.41% 49.40 37 49.45 16 14.50
2014-03-28 3030 627408 424 30736999 49.50 49.60 48.30 48.30 1.15 -2.33% 48.30 55 48.45 19 14.16
2014-03-31 3030 866871 551 42559654 48.30 49.50 48.30 49.40 1.10 2.28% 49.10 1 49.40 54 14.49
2014-04-01 3030 203716 142 10011134 49.40 49.40 49.00 49.25 0.15 -0.3% 49.05 4 49.25 6 14.44
2014-04-02 3030 412016 287 20293479 49.50 49.65 48.95 49.20 0.05 -0.1% 49.10 7 49.20 4 14.43
2014-04-03 3030 687714 449 34100717 49.60 49.90 49.35 49.55 0.35 0.71% 49.55 13 49.60 5 14.53
2014-04-07 3030 1117080 637 55789787 49.60 50.30 49.60 49.95 0.40 0.81% 49.90 23 50.00 6 14.65
2014-04-08 3030 456214 324 22619706 49.55 49.75 49.45 49.70 0.25 -0.5% 49.60 28 49.70 9 14.57
2014-04-09 3030 359157 242 17873735 50.10 50.10 49.65 49.70 0.00 0% 49.65 15 49.75 2 14.57
2014-04-10 3030 815454 546 40204701 49.80 49.90 49.10 49.15 0.55 -1.11% 49.15 17 49.40 5 14.41
2014-04-11 3030 425164 299 20808246 48.95 49.15 48.70 48.80 0.35 -0.71% 48.75 23 48.85 5 14.31
2014-04-14 3030 996626 571 47683703 48.45 48.50 47.50 47.70 1.10 -2.25% 47.65 6 47.70 10 13.99
2014-04-15 3030 253745 215 12239129 48.00 48.50 47.90 48.30 0.60 1.26% 48.25 4 48.30 167 14.16
2014-04-16 3030 280808 239 13665402 48.30 49.00 48.30 48.70 0.40 0.83% 48.65 1 48.80 1 14.28
2014-04-17 3030 465627 282 22915023 49.10 49.40 49.00 49.25 0.55 1.13% 49.05 3 49.25 9 14.44
2014-04-18 3030 225480 157 11041797 49.50 49.60 48.75 48.75 0.50 -1.02% 48.75 7 48.90 5 14.30
2014-04-21 3030 335789 246 16498844 48.70 49.40 48.60 49.35 0.60 1.23% 49.30 12 49.35 3 14.47
2014-04-22 3030 1017437 658 50791536 49.55 50.20 49.45 50.00 0.65 1.32% 49.95 9 50.00 32 14.66
2014-04-23 3030 1642662 849 83046200 50.30 51.00 50.00 50.30 0.30 0.6% 50.20 28 50.30 10 14.75
2014-04-24 3030 1128348 627 57089461 51.00 51.00 50.10 50.50 0.20 0.4% 50.40 2 50.50 29 14.81
2014-04-25 3030 5219483 2642 269280965 51.00 52.90 49.90 51.30 0.80 1.58% 51.30 20 51.40 16 15.04
2014-04-28 3030 2955159 1595 153641668 51.90 52.50 51.00 52.20 0.90 1.75% 52.20 28 52.30 15 15.31
2014-04-29 3030 2373016 1268 124379415 52.60 53.30 51.50 52.00 0.20 -0.38% 51.90 54 52.00 149 15.25
2014-04-30 3030 1129085 697 57778289 52.10 52.40 50.60 50.60 1.40 -2.69% 50.60 9 50.70 1 14.84
2014-05-02 3030 600735 403 30553116 50.80 51.40 50.30 50.70 0.10 0.2% 50.70 36 50.80 7 14.87
2014-05-05 3030 1147946 636 57408746 50.70 50.90 49.55 49.90 0.80 -1.58% 49.90 1 49.95 1 14.63
2014-05-06 3030 737949 408 36892302 49.60 50.40 49.60 50.00 0.10 0.2% 49.95 2 50.00 7 14.84
2014-05-07 3030 828373 414 41507739 50.00 50.50 49.90 50.00 0.00 0% 50.00 26 50.10 16 14.84
2014-05-08 3030 842430 382 42119381 50.40 50.40 49.80 50.10 0.10 0.2% 50.10 22 50.20 2 14.87
2014-05-09 3030 853573 376 42813674 50.10 50.70 49.60 50.70 0.60 1.2% 50.30 24 50.70 70 15.04
2014-05-12 3030 1722868 730 87806031 50.70 52.00 50.30 50.60 0.10 -0.2% 50.50 12 50.60 12 15.01
2014-05-13 3030 1682624 776 83854937 51.00 51.00 49.00 49.15 1.45 -2.87% 49.15 11 49.30 50 14.58
2014-05-14 3030 652941 368 32183639 49.55 49.95 49.00 49.25 0.10 0.2% 49.20 2 49.30 1 14.61
2014-05-15 3030 378447 238 18651612 49.25 49.95 49.05 49.15 0.10 -0.2% 49.15 26 49.40 28 14.58
2014-05-16 3030 803361 425 39168998 49.15 49.45 48.20 48.90 0.25 -0.51% 48.90 28 49.00 2 14.51
2014-05-19 3030 415585 189 20436386 49.20 49.60 48.55 49.30 0.40 0.82% 49.20 33 49.30 1 14.63
2014-05-20 3030 719362 341 35598767 49.60 49.85 49.05 49.70 0.40 0.81% 49.50 21 49.70 2 14.75
2014-05-21 3030 401723 197 19858014 49.70 49.80 49.30 49.30 0.40 -0.8% 49.25 6 49.30 8 14.63
2014-05-22 3030 303739 167 14983657 49.35 49.40 49.20 49.35 0.05 0.1% 49.35 1 49.40 19 14.64
2014-05-23 3030 235256 128 11627827 49.35 49.60 49.30 49.50 0.15 0.3% 49.50 3 49.55 9 14.69
2014-05-26 3030 416597 224 20573244 49.55 49.55 49.20 49.25 0.25 -0.51% 49.25 11 49.30 19 14.61
2014-05-27 3030 534328 276 26199046 49.00 49.30 48.55 49.10 0.15 -0.3% 49.10 28 49.25 5 14.57
2014-05-28 3030 577756 299 28662794 49.30 49.90 49.20 49.60 0.50 1.02% 49.50 1 49.60 5 14.72
2014-05-29 3030 349304 161 17274622 49.20 49.65 49.10 49.35 0.25 -0.5% 49.35 12 49.50 11 14.64
2014-05-30 3030 282299 169 14007650 49.40 49.80 49.35 49.60 0.25 0.51% 49.55 1 49.60 4 14.72
2014-06-03 3030 601899 399 29992206 49.10 50.20 49.10 50.10 0.50 1.01% 50.10 3 50.20 98 14.87
2014-06-04 3030 776796 410 39263793 50.20 50.90 50.20 50.80 0.70 1.4% 50.70 24 50.80 3 15.07
2014-06-05 3030 2076563 1154 106786390 51.10 52.40 50.70 50.90 0.10 0.2% 50.90 15 51.00 52 15.10
2014-06-06 3030 1210707 699 61074314 51.50 51.50 50.00 50.40 0.50 -0.98% 50.40 6 50.50 6 14.96
2014-06-09 3030 613679 342 30973350 50.80 50.80 50.00 50.20 0.20 -0.4% 50.20 16 50.40 13 14.90
2014-06-10 3030 695972 383 34827246 50.20 50.40 49.85 49.90 0.30 -0.6% 49.90 38 50.00 27 14.81
2014-06-11 3030 518302 348 26058173 49.90 50.50 49.90 50.40 0.50 1% 50.30 52 50.40 57 14.96
2014-06-12 3030 372176 229 18687537 50.40 50.50 50.00 50.10 0.30 -0.6% 50.10 30 50.30 28 14.87
2014-06-13 3030 295117 189 14823271 50.00 50.40 50.00 50.40 0.30 0.6% 50.30 18 50.40 59 14.96
2014-06-16 3030 571894 359 28726750 50.50 50.80 49.90 50.00 0.40 -0.79% 50.00 124 50.20 7 14.84
2014-06-17 3030 656033 383 32849795 50.30 50.40 49.95 50.00 0.00 0% 50.00 3 50.10 5 14.84
2014-06-18 3030 1540112 915 77598450 50.10 51.00 49.95 50.10 0.10 0.2% 50.10 6 50.20 1 14.87
2014-06-19 3030 615589 346 30936464 50.30 50.70 50.00 50.40 0.30 0.6% 50.30 1 50.40 5 14.96
2014-06-20 3030 634420 363 32000479 50.70 50.70 50.20 50.30 0.10 -0.2% 50.30 31 50.50 113 14.93
2014-06-23 3030 980347 530 49058226 50.30 50.40 49.80 49.80 0.50 -0.99% 49.80 121 49.95 13 14.78
2014-06-24 3030 549426 344 27447461 50.00 50.20 49.80 49.95 0.15 0.3% 49.95 8 50.10 9 14.82
2014-06-25 3030 1556234 948 79352271 50.20 51.70 50.00 51.50 1.55 3.1% 51.50 2 51.60 20 15.28
2014-06-26 3030 1309217 750 66678672 51.50 51.60 50.60 50.90 0.60 -1.17% 50.80 5 50.90 32 15.10
2014-06-27 3030 966551 445 48941623 51.00 51.00 50.40 50.60 0.30 -0.59% 50.60 6 50.70 6 15.01
2014-06-30 3030 2456330 1181 124609753 50.90 51.10 50.40 50.90 0.30 0.59% 50.80 107 50.90 109 15.10
2014-07-01 3030 2358358 1202 114375571 47.90 49.10 47.90 48.70 0.00 -4.32% 48.65 9 48.70 22 14.45
2014-07-02 3030 2107443 1091 101614263 48.30 49.00 47.25 47.50 1.20 -2.46% 47.45 56 47.50 33 14.09
2014-07-03 3030 3546293 1626 171862026 48.30 49.50 47.75 49.30 1.80 3.79% 49.30 43 49.35 5 14.63
2014-07-04 3030 1407658 801 69044455 49.80 49.80 48.35 48.70 0.60 -1.22% 48.70 8 48.80 2 14.45
2014-07-07 3030 849117 419 41061457 48.50 48.60 48.00 48.40 0.30 -0.62% 48.35 8 48.40 29 14.36
2014-07-08 3030 4653975 2304 233514299 48.95 51.00 48.95 49.95 1.55 3.2% 49.95 12 50.00 37 14.82
2014-07-09 3030 2653982 1298 134634084 49.95 51.60 49.95 50.60 0.65 1.3% 50.50 25 50.60 35 15.01
2014-07-10 3030 1339451 757 67958870 50.70 51.20 50.50 50.80 0.20 0.4% 50.70 6 50.80 86 15.07
2014-07-11 3030 1706420 841 85615702 50.10 50.80 49.15 49.60 1.20 -2.36% 49.60 23 49.75 9 14.72
2014-07-14 3030 2222953 1154 112938306 49.60 51.20 49.60 51.00 1.40 2.82% 50.90 3 51.00 9 15.13
2014-07-15 3030 806695 465 41143431 51.40 51.50 50.70 51.00 0.00 0% 51.00 27 51.10 15 15.13
2014-07-16 3030 673209 432 34015705 51.10 51.20 50.30 50.40 0.60 -1.18% 50.40 1 50.50 41 14.96
2014-07-17 3030 708869 439 35771495 50.90 50.90 50.30 50.50 0.10 0.2% 50.40 2 50.50 74 14.99
2014-07-18 3030 837877 435 41907270 50.80 50.80 49.65 50.00 0.50 -0.99% 49.95 1 50.00 12 14.84
2014-07-21 3030 471736 298 23541055 50.50 50.50 49.70 49.80 0.20 -0.4% 49.75 2 49.80 6 14.78
2014-07-22 3030 3103080 1516 159220691 50.20 52.00 49.85 51.50 1.70 3.41% 51.40 116 51.50 24 15.28
2014-07-24 3030 2569834 1182 133650494 52.10 52.70 51.20 51.40 0.10 -0.19% 51.40 48 51.50 203 15.25
2014-07-25 3030 1159905 545 59189360 51.40 51.60 50.70 51.00 0.40 -0.78% 50.90 11 51.00 106 15.13
2014-07-28 3030 1431719 703 71863862 51.00 51.40 49.75 49.75 1.25 -2.45% 49.70 22 49.90 8 14.76
2014-07-29 3030 1252914 600 62219686 50.00 50.40 49.25 49.55 0.20 -0.4% 49.55 30 49.60 31 14.70
2014-07-30 3030 893852 359 44707586 49.85 50.60 49.70 49.95 0.40 0.81% 49.90 21 49.95 38 14.82
2014-07-31 3030 1501633 719 75265199 49.95 51.00 49.25 50.50 0.55 1.1% 50.40 23 50.50 15 14.99
2014-08-01 3030 1374350 568 68981668 50.00 50.80 49.85 50.50 0.00 0% 50.30 43 50.50 35 14.99
2014-08-04 3030 8608828 3057 464323612 54.00 54.00 53.00 54.00 3.50 6.93% 54.00 150 0.00 0 16.02
2014-08-05 3030 9069422 4593 497328907 54.30 56.40 53.30 55.90 1.90 3.52% 55.80 4 55.90 10 16.59
2014-08-06 3030 6493514 3374 357850605 55.90 57.40 52.40 54.50 1.40 -2.5% 54.50 23 54.60 3 16.17
2014-08-07 3030 5699824 2647 303815358 55.70 55.70 52.30 52.50 2.00 -3.67% 52.50 70 52.60 118 15.58
2014-08-08 3030 5924524 2959 298932465 52.50 52.50 49.20 49.50 3.00 -5.71% 49.50 5 49.70 1 14.69
2014-08-11 3030 2562716 1456 129282850 50.50 51.40 49.70 51.40 1.90 3.84% 51.30 131 51.40 41 15.25
2014-08-12 3030 1928316 1138 97538292 51.40 51.50 50.10 50.10 1.30 -2.53% 50.10 66 50.20 15 14.23
2014-08-13 3030 2377190 1077 121439090 50.60 51.80 50.40 51.00 0.90 1.8% 50.90 21 51.00 76 14.49
2014-08-14 3030 933477 552 47432880 51.50 51.50 50.50 50.50 0.50 -0.98% 50.50 71 50.60 1 14.35
2014-08-15 3030 1374562 642 69549920 50.50 51.30 50.20 50.30 0.20 -0.4% 50.20 115 50.40 1 14.29
2014-08-18 3030 1375324 592 68689699 50.80 50.80 49.50 49.65 0.65 -1.29% 49.65 22 49.75 1 14.11
2014-08-19 3030 1039119 611 51924700 49.80 50.30 49.70 50.00 0.35 0.7% 49.90 6 50.00 72 14.20
2014-08-20 3030 671069 371 33616236 50.60 50.60 49.85 49.90 0.10 -0.2% 49.90 7 50.00 3 14.18
2014-08-21 3030 2300790 1213 115110258 49.85 51.40 49.05 51.10 1.20 2.4% 51.10 26 51.20 12 14.52
2014-08-22 3030 2013440 1113 102602249 51.40 51.50 50.60 50.80 0.30 -0.59% 50.70 83 50.80 2 14.43
2014-08-25 3030 717958 377 36639860 51.50 51.50 50.70 51.10 0.30 0.59% 51.00 23 51.10 12 14.52
2014-08-26 3030 1521359 915 77177125 51.30 51.30 50.40 50.70 0.40 -0.78% 50.70 13 50.80 8 14.40
2014-08-27 3030 4384984 2135 230219039 50.80 53.20 50.80 52.80 2.10 4.14% 52.80 79 52.90 33 15.00
2014-08-28 3030 2211020 1076 115702434 53.00 53.40 51.80 52.20 0.60 -1.14% 52.20 23 52.30 5 14.83
2014-08-29 3030 1396747 697 72998984 52.00 52.80 51.80 52.70 0.50 0.96% 52.60 8 52.70 14 14.97
2014-09-01 3030 1379733 762 72954517 53.00 53.40 52.30 53.30 0.60 1.14% 53.20 5 53.30 44 15.14
2014-09-02 3030 1422291 874 75151615 53.40 53.50 52.50 52.50 0.80 -1.5% 52.50 45 52.70 9 14.91
2014-09-03 3030 8361879 3479 461914337 56.00 56.10 54.10 55.00 2.50 4.76% 54.90 117 55.00 237 15.63
2014-09-04 3030 4691152 2267 251938101 55.00 55.00 52.70 52.70 2.30 -4.18% 52.70 36 52.80 10 14.97
2014-09-05 3030 3068557 1285 161302422 53.00 53.20 52.10 53.20 0.50 0.95% 53.20 8 53.30 65 15.11
2014-09-09 3030 7039266 2836 382885926 55.30 55.60 53.50 53.50 0.30 0.56% 53.50 69 53.60 5 15.20
2014-09-10 3030 2522804 1338 134638416 53.80 54.20 52.80 54.00 0.50 0.93% 53.90 13 54.00 21 15.34
2014-09-11 3030 1795800 988 96541359 54.20 54.50 53.20 53.20 0.80 -1.48% 53.20 57 53.50 24 15.11
2014-09-12 3030 2068642 1116 108715404 53.30 53.60 52.10 52.10 1.10 -2.07% 52.10 80 52.30 3 14.80
2014-09-15 3030 1361160 808 71514250 52.50 53.40 52.10 52.20 0.10 0.19% 52.20 7 52.30 12 14.83
2014-09-16 3030 1281980 777 66395066 52.70 52.70 51.20 51.50 0.70 -1.34% 51.50 54 51.60 1 14.63
2014-09-17 3030 1894832 1030 99202692 52.10 52.90 51.70 52.40 0.90 1.75% 52.00 10 52.40 26 14.89
2014-09-18 3030 4386663 2203 235164102 52.90 54.60 52.30 54.10 1.70 3.24% 54.00 3 54.10 72 15.37
2014-09-19 3030 2405811 1122 128938802 54.50 54.60 53.20 53.40 0.70 -1.29% 53.40 7 53.50 113 15.17
2014-09-22 3030 2104457 1015 110582338 53.40 53.40 52.10 52.20 1.20 -2.25% 52.20 173 52.30 13 14.83
2014-09-23 3030 1349728 679 70688471 52.00 53.10 52.00 52.10 0.10 -0.19% 52.10 33 52.20 3 14.80
2014-09-24 3030 1027918 606 53743208 52.20 52.60 52.00 52.30 0.20 0.38% 52.20 6 52.30 4 14.86
2014-09-25 3030 2004902 1072 105304190 52.80 53.30 51.70 52.10 0.20 -0.38% 52.10 3 52.20 27 14.80
2014-09-26 3030 1371742 647 71144784 51.30 52.50 51.20 51.80 0.30 -0.58% 51.80 101 51.90 1 14.72
2014-09-29 3030 866331 395 45046612 51.90 52.40 51.80 52.00 0.20 0.39% 51.90 48 52.00 9 14.77
2014-09-30 3030 4625153 2462 246736662 52.00 54.00 51.70 54.00 2.00 3.85% 53.90 5 54.00 164 15.34
2014-10-01 3030 2941957 1474 157844301 54.30 54.30 53.00 53.40 0.60 -1.11% 53.40 8 53.50 72 15.17
2014-10-02 3030 5636905 2772 306790920 52.90 55.30 52.70 54.40 1.00 1.87% 54.40 53 54.50 6 15.45
2014-10-03 3030 10228463 4632 523869339 52.00 52.50 50.60 51.00 3.40 -6.25% 51.00 168 51.10 36 14.49
2014-10-06 3030 1812212 1044 92852970 51.00 51.70 50.80 51.20 0.20 0.39% 51.20 6 51.30 19 14.55
2014-10-07 3030 1380375 772 70711212 51.50 51.50 51.00 51.00 0.20 -0.39% 51.00 90 51.10 13 14.49
2014-10-08 3030 4189964 2300 218223235 51.80 52.60 51.50 51.60 0.60 1.18% 51.60 66 51.70 13 14.66
2014-10-09 3030 3130402 1501 163241483 52.90 53.00 51.40 51.50 0.10 -0.19% 51.50 18 51.60 26 14.63
2014-10-13 3030 2301710 1412 114722386 50.40 50.60 49.20 49.40 2.10 -4.08% 49.35 4 49.40 20 14.03
2014-10-14 3030 1204094 797 59837210 49.30 50.20 49.30 49.80 0.40 0.81% 49.75 1 49.80 1 14.15
2014-10-15 3030 905828 638 45240515 50.70 50.70 49.65 50.20 0.40 0.8% 50.10 5 50.20 6 14.26
2014-10-16 3030 1590900 1012 78366200 50.10 50.20 48.20 49.90 0.30 -0.6% 49.85 5 49.90 45 14.18
2014-10-17 3030 1142782 728 57028937 50.20 50.50 49.30 49.50 0.40 -0.8% 49.50 17 49.55 6 14.06
2014-10-20 3030 697010 520 34978450 50.10 50.40 49.95 50.20 0.70 1.41% 50.10 10 50.20 2 14.26
2014-10-21 3030 596170 381 29781481 50.40 50.40 49.70 49.90 0.30 -0.6% 49.85 2 49.90 7 14.18
2014-10-22 3030 1584929 1043 80590398 50.50 51.30 50.30 51.00 1.10 2.2% 50.90 25 51.00 43 14.49
2014-10-23 3030 650320 315 32947327 50.90 50.90 50.50 50.60 0.40 -0.78% 50.60 161 50.70 1 14.38
2014-10-24 3030 779615 487 39261050 50.90 51.00 50.10 50.20 0.40 -0.79% 50.20 14 50.30 7 14.26
2014-10-27 3030 1618952 932 79646157 50.50 50.60 48.50 48.55 1.65 -3.29% 48.55 80 48.60 5 13.79
2014-10-28 3030 1133031 602 55946839 48.55 50.00 48.55 49.70 1.15 2.37% 49.65 6 49.75 3 14.12
2014-10-29 3030 1053889 560 52829175 50.10 50.60 49.80 50.20 0.50 1.01% 50.20 7 50.30 34 14.26
2014-10-30 3030 841183 510 41767113 50.20 50.20 49.50 49.55 0.65 -1.29% 49.55 5 49.70 2 14.08
2014-10-31 3030 632200 377 31462650 49.60 50.10 49.60 49.65 0.10 0.2% 49.65 14 49.70 1 14.11
2014-11-03 3030 1271175 762 63762150 50.20 50.70 49.85 49.95 0.30 0.6% 49.95 4 50.00 37 14.19
2014-11-04 3030 657239 429 32801300 49.95 50.20 49.70 49.90 0.05 -0.1% 49.90 19 49.95 3 14.18
2014-11-05 3030 4302424 2283 203361502 47.90 48.10 46.65 47.40 2.50 -5.01% 47.40 11 47.45 10 13.47
2014-11-06 3030 1141544 628 53798989 47.35 47.60 46.60 47.15 0.25 -0.53% 47.15 6 47.20 2 13.39
2014-11-07 3030 678565 457 32174654 47.15 47.80 47.00 47.70 0.55 1.17% 47.65 4 47.70 4 13.55
2014-11-10 3030 656391 423 31420286 48.25 48.25 47.70 47.70 0.00 0% 47.70 47 47.80 9 13.55
2014-11-11 3030 1120080 699 54222224 48.80 48.80 48.15 48.45 0.75 1.57% 48.40 39 48.45 5 9.48
2014-11-12 3030 598016 392 28715566 48.30 48.30 47.85 48.05 0.40 -0.83% 48.00 8 48.05 10 9.40
2014-11-13 3030 335670 213 16112075 48.00 48.20 47.90 47.95 0.10 -0.21% 47.95 11 48.00 19 9.38
2014-11-14 3030 473478 322 22713294 48.10 48.30 47.80 47.80 0.15 -0.31% 47.80 5 47.85 8 9.35
2014-11-17 3030 615409 436 29338332 48.00 48.20 47.35 47.45 0.35 -0.73% 47.40 4 47.50 4 9.29
2014-11-18 3030 564070 337 26721716 47.60 47.90 47.05 47.20 0.25 -0.53% 47.20 7 47.35 3 9.24
2014-11-19 3030 387203 254 18404091 47.50 47.90 47.25 47.30 0.10 0.21% 47.25 4 47.30 9 9.26
2014-11-20 3030 791272 541 37973875 47.95 48.45 47.25 48.45 1.15 2.43% 48.35 5 48.45 23 9.48
2014-11-21 3030 1390669 773 67930398 48.45 49.20 48.30 49.20 0.75 1.55% 49.10 19 49.20 55 9.63
2014-11-24 3030 1159471 731 57497566 49.25 49.95 49.15 49.55 0.35 0.71% 49.50 2 49.55 9 9.70
2014-11-25 3030 763204 378 37905855 49.90 49.90 49.35 49.55 0.00 0% 49.55 4 49.60 5 9.70
2014-11-26 3030 611849 396 30328148 49.55 49.90 49.30 49.90 0.35 0.71% 49.80 2 49.90 51 9.77
2014-11-27 3030 610205 364 30468994 50.20 50.30 49.65 49.70 0.20 -0.4% 49.65 9 49.70 8 9.73
2014-11-28 3030 426033 306 21138078 49.90 49.90 49.30 49.45 0.25 -0.5% 49.45 3 49.55 1 9.68
2014-12-01 3030 599021 428 29509591 48.20 50.00 48.15 49.90 0.45 0.91% 49.80 92 49.90 71 9.77
2014-12-02 3030 490673 301 24413714 49.90 50.00 49.45 49.80 0.10 -0.2% 49.75 2 49.85 10 9.75
2014-12-03 3030 1487666 879 75019729 50.30 50.60 50.20 50.50 0.70 1.41% 50.50 6 50.60 82 9.88
2014-12-04 3030 1011138 683 51451554 51.00 51.30 50.60 50.70 0.20 0.4% 50.70 21 50.80 4 9.92
2014-12-05 3030 609728 410 30954362 50.90 51.00 50.40 50.80 0.10 0.2% 50.80 1 50.90 18 9.94
2014-12-08 3030 950666 565 48750829 51.20 51.50 51.00 51.00 0.20 0.39% 51.00 5 51.20 46 9.98
2014-12-09 3030 432333 339 22001881 51.00 51.40 50.60 50.80 0.20 -0.39% 50.80 5 50.90 8 9.94
2014-12-10 3030 636469 398 32257076 51.00 51.00 50.40 50.70 0.10 -0.2% 50.50 18 50.70 7 9.92
2014-12-11 3030 440355 295 22265894 50.50 50.80 50.20 50.70 0.00 0% 50.60 3 50.70 6 9.92
2014-12-12 3030 842385 578 35551729 41.80 42.50 41.80 51.00 0.40 0.59% 42.30 22 42.40 10 18.08
2014-12-15 3030 386736 267 19675936 50.80 51.20 50.60 51.00 0.00 0% 50.90 21 51.00 11 9.98
2014-12-16 3030 1103485 738 56936673 51.00 52.00 51.00 51.50 0.50 0.98% 51.50 23 51.60 1 10.08
2014-12-17 3030 814973 505 41572329 51.90 51.90 50.40 50.50 1.00 -1.94% 50.50 26 50.70 1 9.88
2014-12-18 3030 597395 411 30219047 50.70 50.90 50.30 50.30 0.20 -0.4% 50.30 24 50.40 2 9.84
2014-12-19 3030 1141644 689 58091155 50.50 51.60 50.30 50.40 0.10 0.2% 50.30 33 50.40 1 9.86
2014-12-22 3030 889227 537 44965795 50.40 51.20 50.20 50.40 0.00 0% 50.40 7 50.50 1 9.86
2014-12-23 3030 809161 549 40657995 50.50 50.80 50.00 50.10 0.30 -0.6% 50.10 6 50.30 5 9.80
2014-12-24 3030 613896 453 30805174 50.10 50.40 50.10 50.20 0.10 0.2% 50.20 5 50.30 33 9.82
2014-12-25 3030 312388 185 15773474 50.20 50.70 50.20 50.50 0.30 0.6% 50.50 1 50.60 24 9.88
2014-12-26 3030 360253 240 18177798 50.50 50.60 50.30 50.50 0.00 0% 50.40 27 50.50 19 9.88
2014-12-27 3030 422068 245 21307152 50.50 50.80 50.20 50.80 0.30 0.59% 50.70 13 50.80 28 9.94
2014-12-29 3030 452307 270 22956663 51.00 51.00 50.60 50.60 0.20 -0.39% 50.60 2 50.70 14 9.90
2014-12-30 3030 388538 302 19692667 50.60 50.80 50.50 50.50 0.10 -0.2% 50.50 12 50.70 24 9.88
2014-12-31 3030 393217 281 19973297 50.40 51.00 50.40 51.00 0.50 0.99% 50.90 8 51.00 100 9.98