健鼎(3044)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　70.60
0
0%		73.10
2.5
3.54%		73.50
0.4
0.55%		73.80
0.3
0.41%		73.80
0
0%		 　73.00
-0.8
-1.08%		73.70
0.7
0.96%		75.30
1.6
2.17%		76.00
0.7
0.93%		78.50
2.5
3.29%		 　78.00
-0.5
-0.64%		80.30
2.3
2.95%		84.30
4
4.98%		 　　　　　　　　　　83.00
-1.3
-1.54%		82.40
-0.6
-0.72%		76.85
2 月84.40
2
2.43%		87.10
2.7
3.2%		85.00
-2.1
-2.41%		88.30
3.3
3.88%		 85.00
-3.3
-3.74%		85.50
0.5
0.59%		87.70
2.2
2.57%		87.10
-0.6
-0.68%		88.00
0.9
1.03%		 　89.90
1.9
2.16%		91.70
1.8
2%		92.00
0.3
0.33%		89.20
-2.8
-3.04%		92.10
2.9
3.25%		 　94.20
2.1
2.28%		92.00
-2.2
-2.34%		91.10
-0.9
-0.98%		90.00
-1.1
-1.21%		91.00
1
1.11%		 　　　91.50
0.5
0.55%		 89.55
3 月92.50
1
1.09%		93.90
1.4
1.51%		93.40
-0.5
-0.53%		 93.60
0.2
0.21%		91.30
-2.3
-2.46%		90.60
-0.7
-0.77%		91.10
0.5
0.55%		92.20
1.1
1.21%		 　94.00
1.8
1.95%		94.00
0
0%		96.40
2.4
2.55%		95.90
-0.5
-0.52%		95.30
-0.6
-0.63%		 　94.50
-0.8
-0.84%		93.10
-1.4
-1.48%		93.60
0.5
0.54%		95.30
1.7
1.82%		98.40
3.1
3.25%		 　97.90
-0.5
-0.51%		96.60
-1.3
-1.33%		97.70
1.1
1.14%		98.80
1.1
1.13%		99.00
0.2
0.2%		 94.88
4 月　97.60
-1.4
-1.41%		96.40
-1.2
-1.23%		 93.00
-3.4
-3.53%		95.50
2.5
2.69%		 　92.90
-2.6
-2.72%		94.30
1.4
1.51%		96.10
1.8
1.91%		95.50
-0.6
-0.62%		96.90
1.4
1.47%		 　94.50
-2.4
-2.48%		93.20
-1.3
-1.38%		94.00
0.8
0.86%		94.40
0.4
0.43%		95.10
0.7
0.74%		 　92.10
-3
-3.15%		91.10
-1
-1.09%		94.20
3.1
3.4%		94.30
0.1
0.11%		90.60
-3.7
-3.92%		 　86.00
-4.6
-5.08%		 93.35
5 月　91.00
5
5.81%		92.10
1.1
1.21%		92.60
0.5
0.54%		 　88.00
-4.6
-4.97%		89.00
1
1.14%		89.50
0.5
0.56%		91.70
2.2
2.46%		91.40
-0.3
-0.33%		 　90.60
-0.8
-0.88%		90.60
0
0%		87.50
-3.1
-3.42%		88.00
0.5
0.57%		85.40
-2.6
-2.95%		 　85.40
0
0%		86.50
1.1
1.29%		83.80
-2.7
-3.12%		84.10
0.3
0.36%		84.00
-0.1
-0.12%		 　84.00
0
0%		87.20
3.2
3.81%		85.20
-2
-2.29%		83.20
-2
-2.35%		87.65
6 月81.00
-2.2
-2.64%		 　77.80
-3.2
-3.95%		79.50
1.7
2.19%		79.50
0
0%		81.60
2.1
2.64%		82.30
0.7
0.86%		 　85.30
3
3.65%		83.60
-1.7
-1.99%		84.90
1.3
1.56%		82.30
-2.6
-3.06%		88.00
5.7
6.93%		 　87.10
-0.9
-1.02%		83.50
-3.6
-4.13%		84.70
1.2
1.44%		84.30
-0.4
-0.47%		82.40
-1.9
-2.25%		 　82.80
0.4
0.49%		81.00
-1.8
-2.17%		81.00
0
0%		82.00
1
1.23%		84.00
2
2.44%		 82.94
7 月　83.90
-0.1
-0.12%		84.80
0.9
1.07%		85.00
0.2
0.24%		85.90
0.9
1.06%		85.00
-0.9
-1.05%		 　85.00
0
0%		80.00
-5
-5.88%		80.50
0.5
0.63%		77.50
-3
-3.73%		75.90
-1.6
-2.06%		 　74.00
-1.9
-2.5%		70.00
-4
-5.41%		70.10
0.1
0.14%		70.40
0.3
0.43%		71.10
0.7
0.99%		 　67.80
-3.3
-4.64%		66.40
-1.4
-2.06%		63.80
-2.6
-3.92%		65.20
1.4
2.19%		67.50
2.3
3.53%		 　67.50
0
0%		68.20
0.7
1.04%		74.61
8 月69.00
0.8
1.17%		 66.60
-2.4
-3.48%		 　66.70
0.1
0.15%		67.30
0.6
0.9%		70.00
2.7
4.01%		71.90
1.9
2.71%		73.00
1.1
1.53%		 　72.30
-0.7
-0.96%		73.20
0.9
1.24%		74.00
0.8
1.09%		71.30
-2.7
-3.65%		68.90
-2.4
-3.37%		 　69.00
0.1
0.15%		69.20
0.2
0.29%		68.80
-0.4
-0.58%		68.10
-0.7
-1.02%		67.30
-0.8
-1.17%		 　66.70
-0.6
-0.89%		66.10
-0.6
-0.9%		65.90
-0.2
-0.3%		66.00
0.1
0.15%		66.00
0
0%		68.84
9 月 　70.60
4.6
6.97%		70.60
0
0%		71.40
0.8
1.13%		72.40
1
1.4%		72.00
-0.4
-0.55%		 　70.70
-1.3
-1.81%		69.50
-1.2
-1.7%		71.60
2.1
3.02%		70.60
-1
-1.4%		70.10
-0.5
-0.71%		 　70.50
0.4
0.57%		71.80
1.3
1.84%		72.10
0.3
0.42%		73.50
1.4
1.94%		73.60
0.1
0.14%		 　75.60
2
2.72%		73.30
-2.3
-3.04%		71.20
-2.1
-2.86%		72.70
1.5
2.11%		72.00
-0.7
-0.96%		 71.91
10 月72.80
0.8
1.11%		73.10
0.3
0.41%		72.10
-1
-1.37%		72.40
0.3
0.42%		71.20
-1.2
-1.66%		 　67.50
-3.7
-5.2%		65.60
-1.9
-2.81%		 65.20
-0.4
-0.61%		65.60
0.4
0.61%		 　64.80
-0.8
-1.22%		64.10
-0.7
-1.08%		65.50
1.4
2.18%		66.50
1
1.53%		66.50
0
0%		 　65.30
-1.2
-1.8%		65.00
-0.3
-0.46%		65.00
0
0%		62.60
-2.4
-3.69%		58.40
-4.2
-6.71%		 　54.40
-4
-6.85%		57.20
2.8
5.15%		56.50
-0.7
-1.22%		64.98
11 月55.50
-1
-1.77%		53.50
-2
-3.6%		 　51.30
-2.2
-4.11%		54.10
2.8
5.46%		55.60
1.5
2.77%		56.80
1.2
2.16%		56.50
-0.3
-0.53%		 　55.10
-1.4
-2.48%		54.80
-0.3
-0.54%		53.50
-1.3
-2.37%		53.30
-0.2
-0.37%		54.60
1.3
2.44%		 　53.90
-0.7
-1.28%		53.40
-0.5
-0.93%		53.90
0.5
0.94%		54.60
0.7
1.3%		57.90
3.3
6.04%		 　58.70
0.8
1.38%		58.80
0.1
0.17%		61.00
2.2
3.74%		60.00
-1
-1.64%		60.10
0.1
0.17%		 55.77
12 月　　59.80
-0.3
-0.5%		61.20
1.4
2.34%		61.50
0.3
0.49%		60.70
-0.8
-1.3%		62.50
1.8
2.97%		 　62.10
-0.4
-0.64%		61.30
-0.8
-1.29%		62.00
0.7
1.14%		63.00
1
1.61%		63.00
0
0%		 　62.10
-0.9
-1.43%		62.70
0.6
0.97%		64.00
1.3
2.07%		62.00
-2
-3.13%		62.20
0.2
0.32%		62.10
-0.1
-0.16%		 62.30
0.2
0.32%		64.40
2.1
3.37%		63.40
-1
-1.55%		62.60
-0.8
-1.26%		62.30
-0.3
-0.48%		　　　62.24

說明:最高漲幅:6.97%最低跌幅:-6.85% 最高價:99.00最低價:51.30平均價:77.05,灰色底表示週末,漲144天(191.3)元,跌146天(-232.6)元,平盤19天
7%=3,6%=3,5%=3,4%=8,3%=17,2%=29,1%=52,0%=48,-0%=1,-1%=3,-2%=9,-3%=11,-4%=15,-5%=19,-6%=26,-7%=62,

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 3044 916715 615 65400078 73.00 73.00 70.60 70.60 2.40 0% 70.60 28 70.70 5 7.93
2012-01-03 3044 1783664 1192 129504736 71.00 73.20 71.00 73.10 2.50 3.54% 73.00 296 73.10 40 8.21
2012-01-04 3044 1784976 1107 131522836 73.50 74.30 73.20 73.50 0.40 0.55% 73.40 3 73.50 43 8.26
2012-01-05 3044 1268209 859 92917735 73.70 73.80 72.90 73.80 0.30 0.41% 73.70 5 73.80 78 8.29
2012-01-06 3044 1593299 908 116848462 73.80 73.90 72.90 73.80 0.00 0% 73.80 71 73.90 30 8.29
2012-01-09 3044 1782036 826 130200728 73.50 73.80 72.90 73.00 0.80 -1.08% 73.00 2 73.10 50 8.20
2012-01-10 3044 3071593 1521 227058764 74.00 74.20 73.70 73.70 0.70 0.96% 73.70 29 73.80 16 8.28
2012-01-11 3044 5542765 2451 415661475 74.00 75.60 73.70 75.30 1.60 2.17% 75.20 6 75.30 464 8.46
2012-01-12 3044 3386836 1561 257338994 75.30 76.50 74.50 76.00 0.70 0.93% 76.00 1425 76.10 17 8.54
2012-01-13 3044 5413850 3198 425434519 77.00 79.50 77.00 78.50 2.50 3.29% 78.50 27 78.60 131 8.82
2012-01-16 3044 2588730 1546 203657174 79.50 80.30 77.50 78.00 0.50 -0.64% 78.00 698 78.10 22 8.76
2012-01-17 3044 3749158 2309 299554983 79.00 80.80 78.10 80.30 2.30 2.95% 80.30 30 80.40 1 9.02
2012-01-18 3044 5780974 3535 484329898 81.30 84.70 81.00 84.30 4.00 4.98% 84.10 2 84.30 46 9.47
2012-01-30 3044 7819141 3912 670212403 86.90 87.80 82.70 83.00 1.30 -1.54% 83.00 10 83.20 7 9.33
2012-01-31 3044 6082514 3167 501135449 83.00 83.50 81.40 82.40 0.60 -0.72% 82.30 2 82.40 51 9.26
2012-02-01 3044 6877218 3793 576604891 82.80 85.00 82.60 84.40 2.00 2.43% 84.30 28 84.40 23 9.48
2012-02-02 3044 6220316 3580 538406616 85.80 87.80 85.00 87.10 2.70 3.2% 87.00 7 87.10 11 9.79
2012-02-03 3044 4005289 2262 342667627 87.00 87.00 84.30 85.00 2.10 -2.41% 85.00 16 85.10 6 9.55
2012-02-04 3044 5467073 3071 482355133 86.00 90.00 85.50 88.30 3.30 3.88% 88.30 2 88.40 6 9.92
2012-02-06 3044 3870991 2629 336293326 88.50 89.70 84.80 85.00 3.30 -3.74% 85.00 40 85.10 1 9.55
2012-02-07 3044 4548263 2671 390580983 85.00 87.10 85.00 85.50 0.50 0.59% 85.50 30 85.60 1 9.61
2012-02-08 3044 4195990 2104 365099016 86.00 87.70 86.00 87.70 2.20 2.57% 87.60 23 87.70 13 9.85
2012-02-09 3044 6348979 3414 558635066 87.70 89.20 86.50 87.10 0.60 -0.68% 87.10 97 87.20 7 9.79
2012-02-10 3044 4453263 2644 391910844 88.70 89.60 86.80 88.00 0.90 1.03% 88.00 174 88.10 29 9.89
2012-02-13 3044 3831504 2435 340995801 88.70 90.30 88.40 89.90 1.90 2.16% 89.90 4 90.00 94 10.10
2012-02-14 3044 6113790 3572 563083330 91.50 93.30 90.80 91.70 1.80 2% 91.70 4 91.80 5 10.30
2012-02-15 3044 4728928 2791 436211036 92.50 93.30 91.50 92.00 0.30 0.33% 91.90 57 92.00 15 10.34
2012-02-16 3044 4880865 3069 452932609 93.20 95.40 89.00 89.20 2.80 -3.04% 89.20 58 89.30 2 10.02
2012-02-17 3044 3736401 2305 340335426 92.40 92.50 89.50 92.10 2.90 3.25% 92.00 22 92.30 41 10.35
2012-02-20 3044 3520049 1940 326626009 92.60 94.30 91.10 94.20 2.10 2.28% 94.10 8 94.20 47 10.58
2012-02-21 3044 3008562 1881 277644904 94.10 94.10 91.60 92.00 2.20 -2.34% 92.00 4 92.30 1 10.34
2012-02-22 3044 5384528 3333 490216295 92.90 92.90 90.00 91.10 0.90 -0.98% 91.00 82 91.10 19 10.24
2012-02-23 3044 4990689 2583 456109276 91.90 93.20 90.00 90.00 1.10 -1.21% 90.00 129 90.10 16 10.11
2012-02-24 3044 3524115 2438 321029454 91.50 91.90 90.50 91.00 1.00 1.11% 90.80 3 91.00 266 10.22
2012-02-29 3044 3113115 2156 284494414 91.70 92.40 90.50 91.50 0.50 0.55% 91.40 21 91.50 285 10.28
2012-03-01 3044 4035506 2068 375726598 92.40 94.00 92.40 92.50 1.00 1.09% 92.50 30 92.60 9 10.39
2012-03-02 3044 3243817 1833 304972404 93.00 94.70 93.00 93.90 1.40 1.51% 93.90 23 94.00 44 10.55
2012-03-03 3044 949445 589 88769783 94.30 94.40 93.10 93.40 0.50 -0.53% 93.40 57 93.70 24 10.49
2012-03-05 3044 2246209 1671 211029860 94.00 94.90 93.40 93.60 0.20 0.21% 93.60 35 93.80 7 10.52
2012-03-06 3044 2352360 1718 214143860 93.20 93.20 90.10 91.30 2.30 -2.46% 91.20 17 91.30 7 10.26
2012-03-07 3044 2014952 1214 181527873 88.00 91.20 87.60 90.60 0.70 -0.77% 90.60 33 90.90 6 10.18
2012-03-08 3044 1194388 937 108982543 92.00 92.00 90.70 91.10 0.50 0.55% 91.10 24 91.20 3 10.24
2012-03-09 3044 1508024 1170 139109009 92.50 92.80 91.50 92.20 1.10 1.21% 92.20 20 92.30 8 10.36
2012-03-12 3044 6244665 3662 592572410 92.20 96.00 92.20 94.00 1.80 1.95% 93.90 43 94.00 18 11.75
2012-03-13 3044 3510804 2208 334648876 95.90 96.50 94.00 94.00 0.00 0% 94.00 80 94.60 34 11.75
2012-03-14 3044 3457570 2204 331719842 96.00 96.40 95.40 96.40 2.40 2.55% 96.30 2 96.40 26 12.05
2012-03-15 3044 3624631 2427 351207176 96.80 98.20 95.50 95.90 0.50 -0.52% 95.80 2 95.90 5 11.99
2012-03-16 3044 1159647 883 110993865 96.00 96.20 95.10 95.30 0.60 -0.63% 95.30 88 95.50 5 11.91
2012-03-19 3044 2099515 1301 198668810 95.20 95.90 94.00 94.50 0.80 -0.84% 94.40 30 94.50 10 11.81
2012-03-20 3044 1278820 867 120141587 95.60 95.60 93.10 93.10 1.40 -1.48% 93.10 21 93.30 16 11.64
2012-03-21 3044 2034834 894 190462658 94.10 94.30 93.00 93.60 0.50 0.54% 93.60 19 93.80 3 11.70
2012-03-22 3044 828744 563 78734497 94.60 95.40 94.00 95.30 1.70 1.82% 95.20 9 95.30 5 11.91
2012-03-23 3044 3292597 1901 320247538 95.30 98.50 95.20 98.40 3.10 3.25% 98.30 17 98.40 1 12.30
2012-03-26 3044 2446892 1553 238748623 98.70 98.70 96.60 97.90 0.50 -0.51% 97.80 1 97.90 12 12.24
2012-03-27 3044 1887484 1325 182515854 97.90 98.20 96.20 96.60 1.30 -1.33% 96.60 132 96.70 1 12.08
2012-03-28 3044 1526814 1078 148857622 97.80 98.00 96.70 97.70 1.10 1.14% 97.70 6 97.80 3 12.21
2012-03-29 3044 4445644 2763 434804117 97.50 99.40 96.30 98.80 1.10 1.13% 98.60 1 98.80 86 12.35
2012-03-30 3044 2175835 1460 215060065 98.80 99.80 97.60 99.00 0.20 0.2% 98.90 2 99.00 9 12.38
2012-04-02 3044 1037872 632 101487304 99.00 99.00 97.20 97.60 1.40 -1.41% 97.50 71 97.60 1 12.20
2012-04-03 3044 2339207 1425 222593350 98.00 98.10 94.40 96.40 1.20 -1.23% 96.20 25 96.40 44 12.05
2012-04-05 3044 2417870 1291 225116243 94.60 94.70 91.90 93.00 3.40 -3.53% 93.00 20 93.30 29 11.63
2012-04-06 3044 1275915 887 121129325 94.00 95.90 93.40 95.50 2.50 2.69% 95.40 16 95.50 20 11.94
2012-04-09 3044 2086100 1117 195326778 93.40 94.60 92.90 92.90 2.60 -2.72% 92.90 5 93.00 26 11.61
2012-04-10 3044 1820478 1285 173552436 94.70 96.40 94.20 94.30 1.40 1.51% 94.30 18 94.40 1 11.79
2012-04-11 3044 2080974 1472 199958095 94.10 96.80 93.70 96.10 1.80 1.91% 96.10 9 96.20 1 12.01
2012-04-12 3044 794153 618 76015040 96.10 96.20 95.10 95.50 0.60 -0.62% 95.50 48 95.90 10 11.94
2012-04-13 3044 1279282 764 124019280 96.70 97.40 96.10 96.90 1.40 1.47% 96.90 18 97.00 4 12.11
2012-04-16 3044 1183237 997 112176092 96.60 96.60 94.50 94.50 2.40 -2.48% 94.50 12 94.60 2 11.81
2012-04-17 3044 1622998 1271 152882509 95.20 95.50 93.00 93.20 1.30 -1.38% 93.20 25 93.80 4 11.65
2012-04-18 3044 1038943 827 97388542 95.00 95.00 92.60 94.00 0.80 0.86% 93.90 42 94.00 25 11.75
2012-04-19 3044 878470 607 82419780 94.70 94.70 92.80 94.40 0.40 0.43% 94.20 3 94.40 6 11.80
2012-04-20 3044 2019148 1453 193358071 95.80 96.40 94.60 95.10 0.70 0.74% 95.10 80 95.30 11 11.89
2012-04-23 3044 1448731 1106 135145904 95.10 95.10 91.90 92.10 3.00 -3.15% 92.00 53 92.10 1 11.51
2012-04-24 3044 1925504 1300 175804661 91.30 92.70 90.40 91.10 1.00 -1.09% 91.10 8 91.50 7 11.39
2012-04-25 3044 2022666 1367 189917531 93.70 94.90 92.60 94.20 3.10 3.4% 94.20 6 94.40 1 11.78
2012-04-26 3044 3113374 2023 293512379 94.20 95.20 93.70 94.30 0.10 0.11% 94.20 2 94.30 254 11.79
2012-04-27 3044 1660129 1281 153897981 95.00 95.00 90.30 90.60 3.70 -3.92% 90.60 6 90.70 10 12.85
2012-04-30 3044 2661124 1763 231661259 90.20 90.20 85.40 86.00 4.60 -5.08% 86.00 6 86.40 10 12.20
2012-05-02 3044 1602585 1229 143211235 87.50 91.00 87.50 91.00 5.00 5.81% 90.80 2 91.00 70 12.91
2012-05-03 3044 1528159 1057 140353841 91.00 92.60 89.90 92.10 1.10 1.21% 92.10 18 92.20 9 13.06
2012-05-04 3044 1935850 1309 177824282 90.90 92.90 90.10 92.60 0.50 0.54% 92.60 35 92.70 9 13.13
2012-05-07 3044 2965853 1972 262106089 91.00 91.00 87.50 88.00 4.60 -4.97% 88.00 15 88.10 1 12.48
2012-05-08 3044 1230020 1028 109653080 88.80 89.90 88.50 89.00 1.00 1.14% 89.00 281 89.10 21 12.62
2012-05-09 3044 2143901 1471 192635938 88.70 90.80 88.00 89.50 0.50 0.56% 89.50 35 89.70 1 12.70
2012-05-10 3044 1630237 1221 148260829 90.30 91.80 89.30 91.70 2.20 2.46% 91.50 22 91.70 6 13.01
2012-05-11 3044 1698106 1217 154064932 90.70 91.80 89.80 91.40 0.30 -0.33% 91.30 5 91.40 28 12.96
2012-05-14 3044 677985 453 61185145 91.40 91.90 89.50 90.60 0.80 -0.88% 90.20 25 90.60 378 12.85
2012-05-15 3044 791865 650 71465267 90.30 90.90 89.20 90.60 0.00 0% 90.50 23 90.60 35 12.85
2012-05-16 3044 2292964 1658 202272517 90.00 90.30 87.10 87.50 3.10 -3.42% 87.50 47 87.70 1 12.41
2012-05-17 3044 1504224 1162 132475964 88.90 88.90 86.60 88.00 0.50 0.57% 88.00 16 88.10 23 12.48
2012-05-18 3044 1894073 1319 162459046 85.70 86.50 85.00 85.40 2.60 -2.95% 85.40 18 85.50 38 12.11
2012-05-21 3044 960821 588 82897813 85.40 87.10 85.40 85.40 0.00 0% 85.40 154 85.50 2 12.11
2012-05-22 3044 1495223 1074 128965735 86.00 87.00 85.50 86.50 1.10 1.29% 86.50 279 86.70 37 12.27
2012-05-23 3044 1227670 905 103793405 85.60 85.60 83.80 83.80 2.70 -3.12% 83.80 26 83.90 2 11.89
2012-05-24 3044 1380720 979 116123647 83.90 84.80 83.60 84.10 0.30 0.36% 84.10 30 84.20 8 11.93
2012-05-25 3044 840750 599 70769500 84.60 85.00 83.80 84.00 0.10 -0.12% 83.80 225 84.00 52 11.91
2012-05-28 3044 634712 463 53051150 83.00 84.50 82.80 84.00 0.00 0% 83.90 3 84.00 15 11.91
2012-05-29 3044 2019925 1426 174660265 84.50 88.00 84.50 87.20 3.20 3.81% 87.10 51 87.30 38 12.37
2012-05-30 3044 2097452 1541 179484893 86.50 86.50 84.80 85.20 2.00 -2.29% 85.20 25 85.50 1 12.09
2012-05-31 3044 2434603 1601 202022225 84.00 84.00 82.00 83.20 2.00 -2.35% 83.20 59 83.50 14 11.80
2012-06-01 3044 1914078 1298 156666825 82.60 83.00 80.50 81.00 2.20 -2.64% 81.00 51 81.10 18 11.49
2012-06-04 3044 1182172 928 92153577 77.90 79.30 77.00 77.80 3.20 -3.95% 77.80 32 78.00 6 11.04
2012-06-05 3044 1389202 935 110985177 78.50 80.50 78.50 79.50 1.70 2.19% 79.40 7 79.50 3 11.28
2012-06-06 3044 1210746 1001 97245902 80.00 81.10 79.50 79.50 0.00 0% 79.50 121 79.60 1 11.28
2012-06-07 3044 2251031 1564 183002726 81.50 81.80 80.20 81.60 2.10 2.64% 81.30 1 81.60 5 11.57
2012-06-08 3044 1332945 967 108499967 82.50 82.50 80.30 82.30 0.70 0.86% 81.50 2 82.30 2 11.67
2012-06-11 3044 1333527 1034 112678351 83.80 85.50 83.70 85.30 3.00 3.65% 85.10 1 85.30 5 12.10
2012-06-12 3044 529000 437 44255700 83.60 84.30 83.30 83.60 1.70 -1.99% 83.50 7 83.60 8 11.86
2012-06-13 3044 822758 688 69420973 84.50 85.00 83.40 84.90 1.30 1.56% 84.80 6 84.90 10 12.04
2012-06-14 3044 1354292 1088 112150029 84.10 84.60 82.00 82.30 2.60 -3.06% 82.30 3 82.70 3 11.67
2012-06-15 3044 2964497 1520 252886385 82.30 88.00 82.10 88.00 5.70 6.93% 88.00 200 0.00 0 12.48
2012-06-18 3044 1222290 835 106993298 88.00 88.40 87.00 87.10 0.90 -1.02% 87.10 11 87.30 14 12.35
2012-06-19 3044 2358105 1746 198762665 86.20 86.90 82.80 83.50 3.60 -4.13% 83.40 17 83.50 8 11.84
2012-06-20 3044 1656704 1021 139763622 84.00 84.80 84.00 84.70 1.20 1.44% 84.40 10 84.70 3 12.01
2012-06-21 3044 713586 562 60206839 84.50 85.00 83.90 84.30 0.40 -0.47% 84.30 2 84.40 21 11.96
2012-06-22 3044 1362323 1124 112723995 83.50 83.50 82.30 82.40 1.90 -2.25% 82.40 23 82.60 1 11.69
2012-06-25 3044 1228881 1018 101257744 81.50 83.70 81.00 82.80 0.40 0.49% 82.80 5 82.90 1 11.74
2012-06-26 3044 1396408 1001 113658996 82.80 83.20 80.20 81.00 1.80 -2.17% 81.00 4 81.10 1 11.49
2012-06-27 3044 1840760 1428 149541689 81.50 81.90 80.80 81.00 0.00 0% 81.00 382 81.10 1 11.49
2012-06-28 3044 1165350 790 95509161 81.80 82.40 81.30 82.00 1.00 1.23% 82.00 399 82.10 13 11.63
2012-06-29 3044 988810 730 82179140 82.00 84.00 81.60 84.00 2.00 2.44% 83.90 7 84.00 23 11.91
2012-07-02 3044 761019 563 64275186 84.90 84.90 83.10 83.90 0.10 -0.12% 83.70 133 84.00 5 11.90
2012-07-03 3044 778223 599 65935419 84.00 85.00 84.00 84.80 0.90 1.07% 84.80 19 84.90 15 12.03
2012-07-04 3044 1037460 778 88275048 85.10 85.70 84.80 85.00 0.20 0.24% 84.90 32 85.00 1 12.06
2012-07-05 3044 3045782 642 258875302 85.20 85.90 84.20 85.90 0.90 1.06% 85.30 20 85.90 20 12.18
2012-07-06 3044 1187180 715 100514809 86.00 86.00 84.00 85.00 0.90 -1.05% 85.00 7 85.10 9 12.06
2012-07-09 3044 588065 457 49916792 84.70 85.30 84.00 85.00 0.00 0% 84.90 10 85.00 37 12.06
2012-07-10 3044 1853731 1242 149710411 79.10 84.70 79.10 80.00 5.00 -5.88% 80.00 9 80.20 19 11.35
2012-07-11 3044 952550 709 76132740 78.00 80.80 78.00 80.50 0.50 0.63% 80.40 1 80.60 1 11.42
2012-07-12 3044 3051056 1816 238176535 79.20 80.30 76.60 77.50 3.00 -3.73% 77.50 2 77.60 21 10.99
2012-07-13 3044 3344187 1664 256151484 77.10 78.10 75.60 75.90 1.60 -2.06% 75.70 71 75.90 2 10.77
2012-07-16 3044 3897663 1756 288208088 75.10 76.50 73.00 74.00 1.90 -2.5% 73.90 14 74.00 424 10.50
2012-07-17 3044 2893890 1500 202780050 69.60 70.80 69.60 70.00 0.00 -5.41% 70.00 263 70.30 16 9.93
2012-07-18 3044 1894380 1224 134004240 70.50 71.60 70.00 70.10 0.10 0.14% 70.10 7 70.20 13 9.94
2012-07-19 3044 1957562 1294 138076220 71.00 71.40 70.10 70.40 0.30 0.43% 70.40 4 70.50 201 9.99
2012-07-20 3044 902208 652 63854571 70.00 71.20 70.00 71.10 0.70 0.99% 71.10 1 71.20 13 10.09
2012-07-23 3044 1975309 1415 134584240 70.10 70.30 66.60 67.80 3.30 -4.64% 67.60 14 67.90 8 9.62
2012-07-24 3044 2751199 1432 183085629 66.50 67.80 65.50 66.40 1.40 -2.06% 66.30 36 66.40 96 9.42
2012-07-25 3044 6081058 3310 394441312 66.00 66.40 63.00 63.80 2.60 -3.92% 63.70 14 63.80 37 9.05
2012-07-26 3044 2902519 1856 189655935 64.60 65.80 64.10 65.20 1.40 2.19% 65.20 603 65.40 10 9.25
2012-07-27 3044 4125015 2535 278001709 66.50 68.20 66.10 67.50 2.30 3.53% 67.40 16 67.50 125 9.57
2012-07-30 3044 2997486 1748 202988550 68.50 68.70 66.80 67.50 0.00 0% 67.50 170 67.60 1 9.57
2012-07-31 3044 1684149 1185 114120019 67.00 68.20 67.00 68.20 0.70 1.04% 68.20 59 68.30 18 9.67
2012-08-01 3044 2108155 1466 145679495 69.10 69.70 68.20 69.00 0.80 1.17% 69.00 65 69.10 2 9.79
2012-08-03 3044 2109539 1571 144179152 69.00 69.50 66.20 66.60 2.40 -3.48% 66.60 36 66.70 38 9.45
2012-08-06 3044 3080049 1767 206994972 68.60 68.60 66.30 66.70 0.10 0.15% 66.70 7 66.90 1 9.46
2012-08-07 3044 1672444 1094 112012622 66.70 67.50 66.30 67.30 0.60 0.9% 67.20 22 67.30 15 9.55
2012-08-08 3044 5035100 2768 347669555 68.60 70.50 67.50 70.00 2.70 4.01% 69.90 16 70.00 392 9.93
2012-08-09 3044 5327678 3105 378083916 70.00 72.20 69.50 71.90 1.90 2.71% 71.80 10 71.90 16 10.20
2012-08-10 3044 4240712 2389 307856776 71.90 73.20 71.90 73.00 1.10 1.53% 72.90 4 73.00 62 10.35
2012-08-13 3044 3686296 2050 265352621 73.00 73.10 71.50 72.30 0.70 -0.96% 72.20 16 72.30 7 10.26
2012-08-14 3044 1976441 1359 144630923 73.00 73.80 72.60 73.20 0.90 1.24% 73.20 2 73.30 3 10.38
2012-08-15 3044 1626635 1055 119810232 73.80 74.20 73.00 74.00 0.80 1.09% 73.90 40 74.00 23 10.50
2012-08-16 3044 6441417 3561 460022526 74.00 74.60 70.80 71.30 2.70 -3.65% 71.30 36 71.40 205 10.11
2012-08-17 3044 6261600 3918 433649499 70.50 70.80 68.50 68.90 2.40 -3.37% 68.90 20 69.00 19 10.60
2012-08-20 3044 2252500 1551 155568548 68.90 69.50 68.50 69.00 0.10 0.15% 69.00 73 69.10 7 10.62
2012-08-21 3044 3009199 1535 209553745 69.20 70.00 69.10 69.20 0.20 0.29% 69.10 116 69.20 197 10.65
2012-08-22 3044 2457011 1395 168764059 68.90 69.30 68.30 68.80 0.40 -0.58% 68.70 28 68.80 2 10.58
2012-08-23 3044 2336750 1575 159907467 68.50 69.20 67.80 68.10 0.70 -1.02% 68.10 42 68.20 2 10.48
2012-08-24 3044 4446382 2362 300264279 67.50 68.00 67.10 67.30 0.80 -1.17% 67.20 31 67.30 146 10.35
2012-08-27 3044 4787991 2385 321003890 67.40 67.90 66.70 66.70 0.60 -0.89% 66.70 55 66.90 22 10.26
2012-08-28 3044 6323711 3118 414571319 66.50 66.90 64.90 66.10 0.60 -0.9% 66.00 64 66.10 17 10.17
2012-08-29 3044 2824309 1797 185667694 66.10 66.30 65.40 65.90 0.20 -0.3% 65.90 3 66.00 35 10.14
2012-08-30 3044 5482450 3042 364766250 65.80 67.40 65.70 66.00 0.10 0.15% 66.00 82 66.10 6 10.15
2012-08-31 3044 3511686 1695 231413218 66.00 66.30 65.50 66.00 0.00 0% 65.90 127 66.00 9 10.15
2012-09-03 3044 10997348 6026 760130063 66.40 70.60 66.40 70.60 4.60 6.97% 70.60 6810 0.00 0 10.86
2012-09-04 3044 11327487 6712 808531569 71.00 72.20 70.60 70.60 0.00 0% 70.60 86 70.70 34 10.86
2012-09-05 3044 5972372 3851 424487001 70.40 71.70 70.00 71.40 0.80 1.13% 71.40 36 71.50 52 10.98
2012-09-06 3044 11101745 6694 809084083 72.10 73.80 72.10 72.40 1.00 1.4% 72.40 64 72.50 8 11.14
2012-09-07 3044 5459076 3198 398376706 74.20 74.30 72.00 72.00 0.40 -0.55% 72.00 88 72.10 8 11.08
2012-09-10 3044 6586367 3804 468319457 71.90 72.50 70.00 70.70 1.30 -1.81% 70.60 26 70.70 3 10.88
2012-09-11 3044 5827715 3138 405510848 69.80 70.70 69.20 69.50 1.20 -1.7% 69.50 57 69.60 241 10.69
2012-09-12 3044 9779680 4841 693073217 69.50 71.60 69.50 71.60 2.10 3.02% 71.50 92 71.60 28 11.02
2012-09-13 3044 5631262 3149 398425531 71.40 71.60 70.30 70.60 1.00 -1.4% 70.60 14 70.80 338 10.86
2012-09-14 3044 6828040 3716 481972327 71.20 71.50 70.00 70.10 0.50 -0.71% 70.10 70 70.20 10 10.78
2012-09-17 3044 5740130 3166 403349284 69.60 71.10 69.20 70.50 0.40 0.57% 70.50 28 70.60 11 10.85
2012-09-18 3044 8599985 4796 619509720 70.20 72.80 70.20 71.80 1.30 1.84% 71.80 76 71.90 9 11.05
2012-09-19 3044 3637068 2298 261735408 72.30 72.50 71.50 72.10 0.30 0.42% 72.10 35 72.20 15 11.09
2012-09-20 3044 9262703 5341 679205133 72.60 73.90 72.40 73.50 1.40 1.94% 73.50 33 73.60 51 11.31
2012-09-21 3044 5431292 3139 399282200 74.00 74.20 73.00 73.60 0.10 0.14% 73.60 101 73.70 27 11.32
2012-09-24 3044 8887493 4868 666210709 74.10 76.50 73.50 75.60 2.00 2.72% 75.60 63 75.80 11 11.63
2012-09-25 3044 6835479 4232 508062101 76.00 76.20 73.00 73.30 2.30 -3.04% 73.30 31 73.40 34 11.28
2012-09-26 3044 5071420 3020 364068028 72.30 72.90 70.90 71.20 2.10 -2.86% 71.10 31 71.20 36 10.95
2012-09-27 3044 5506602 3528 400059746 70.70 73.40 70.70 72.70 1.50 2.11% 72.70 53 72.80 6 11.18
2012-09-28 3044 2903471 1790 209669162 72.10 73.00 71.80 72.00 0.70 -0.96% 71.90 21 72.00 108 11.08
2012-10-01 3044 2277198 1376 165873412 72.40 73.50 72.10 72.80 0.80 1.11% 72.70 42 72.80 29 11.20
2012-10-02 3044 2284821 1514 167331276 73.80 73.80 72.80 73.10 0.30 0.41% 73.10 15 73.20 25 11.25
2012-10-03 3044 1631178 1036 118301467 73.10 73.30 72.10 72.10 1.00 -1.37% 72.10 56 72.20 2 11.09
2012-10-04 3044 3047041 1894 218613366 72.80 72.80 70.60 72.40 0.30 0.42% 72.20 6 72.40 15 11.14
2012-10-05 3044 3315645 1926 237841315 72.40 72.60 71.10 71.20 1.20 -1.66% 71.20 49 71.30 1 10.95
2012-10-08 3044 6432813 3723 441983961 71.50 71.80 66.30 67.50 3.70 -5.2% 67.50 122 67.60 6 10.38
2012-10-09 3044 7494653 4820 498335923 67.50 68.10 65.40 65.60 1.90 -2.81% 65.60 67 65.70 3 10.09
2012-10-11 3044 5349448 3376 348392895 64.90 66.30 64.40 65.20 0.40 -0.61% 65.10 68 65.20 12 10.03
2012-10-12 3044 1932921 1201 126649786 65.80 66.00 65.20 65.60 0.40 0.61% 65.60 38 65.70 75 10.09
2012-10-15 3044 2129541 1240 138406606 65.60 65.60 64.70 64.80 0.80 -1.22% 64.80 35 64.90 2 9.97
2012-10-16 3044 8903486 4174 568079642 64.80 65.30 63.10 64.10 0.70 -1.08% 64.10 32 64.20 3 9.86
2012-10-17 3044 3425811 2348 223449718 64.90 65.70 64.60 65.50 1.40 2.18% 65.50 14 65.60 67 10.08
2012-10-18 3044 3643977 2227 242629265 66.10 67.00 66.10 66.50 1.00 1.53% 66.40 30 66.50 52 10.23
2012-10-19 3044 1994300 1308 131567940 66.00 66.80 65.20 66.50 0.00 0% 66.40 28 66.50 1 10.23
2012-10-22 3044 1915269 1232 125312562 65.50 65.80 65.20 65.30 1.20 -1.8% 65.20 57 65.30 94 10.05
2012-10-23 3044 2101059 1423 136854135 65.30 66.30 64.50 65.00 0.30 -0.46% 64.90 26 65.00 24 10.00
2012-10-24 3044 1474709 1004 95539738 64.30 65.30 64.20 65.00 0.00 0% 64.90 3 65.00 19 10.00
2012-10-25 3044 4615503 2564 292904089 65.10 65.40 62.50 62.60 2.40 -3.69% 62.60 19 62.70 15 9.63
2012-10-26 3044 7470180 4269 445756599 62.50 62.90 58.30 58.40 4.20 -6.71% 58.40 73 58.50 1 8.98
2012-10-29 3044 6009968 2877 335551254 58.40 58.40 54.40 54.40 4.00 -6.85% 0.00 0 54.40 552 8.37
2012-10-30 3044 3835615 2486 218246988 54.90 58.10 54.90 57.20 2.80 5.15% 57.10 31 57.20 85 8.80
2012-10-31 3044 2374430 1442 134072810 57.70 57.70 55.80 56.50 0.70 -1.22% 56.40 2 56.50 3 9.35
2012-11-01 3044 4637862 2681 256685772 55.40 57.20 54.00 55.50 1.00 -1.77% 55.50 63 55.60 3 9.19
2012-11-02 3044 6170938 3519 341443359 56.50 57.30 53.40 53.50 2.00 -3.6% 53.40 88 53.50 36 8.86
2012-11-05 3044 8300489 4453 428745028 52.00 53.50 50.60 51.30 2.20 -4.11% 51.30 39 51.40 1 8.49
2012-11-06 3044 6960366 3063 367128975 52.30 54.10 51.70 54.10 2.80 5.46% 54.00 12 54.10 31 8.96
2012-11-07 3044 6065409 3367 335535637 54.10 56.30 53.50 55.60 1.50 2.77% 55.50 11 55.60 19 9.21
2012-11-08 3044 4924050 3248 276863650 54.80 57.10 54.50 56.80 1.20 2.16% 56.70 5 56.80 3 9.40
2012-11-09 3044 6108251 2769 347285507 56.80 57.70 56.10 56.50 0.30 -0.53% 56.50 66 56.60 5 9.35
2012-11-12 3044 2354928 1521 131457327 56.50 56.80 55.10 55.10 1.40 -2.48% 55.10 86 55.20 2 9.12
2012-11-13 3044 2811560 1838 155211000 55.10 56.20 54.60 54.80 0.30 -0.54% 54.70 15 54.80 20 9.07
2012-11-14 3044 3538060 2267 191571810 54.50 55.10 53.40 53.50 1.30 -2.37% 53.50 118 53.60 18 8.86
2012-11-15 3044 3245091 1966 173337248 53.40 54.10 52.50 53.30 0.20 -0.37% 53.20 27 53.30 6 8.82
2012-11-16 3044 3197182 2128 174027837 53.70 54.90 53.70 54.60 1.30 2.44% 54.50 30 54.60 51 9.04
2012-11-19 3044 2762897 1681 150797576 54.00 55.50 53.70 53.90 0.70 -1.28% 53.90 61 54.00 13 8.92
2012-11-20 3044 2323707 1439 125157609 54.60 54.80 53.10 53.40 0.50 -0.93% 53.40 56 53.50 22 8.84
2012-11-21 3044 1974304 1136 106449492 53.90 54.30 53.40 53.90 0.50 0.94% 53.80 8 53.90 53 8.92
2012-11-22 3044 1859291 1107 100912600 54.70 54.70 53.60 54.60 0.70 1.3% 54.60 7 54.70 41 9.04
2012-11-23 3044 6044820 3499 343715660 55.60 58.20 55.30 57.90 3.30 6.04% 57.80 5 57.90 2 9.59
2012-11-26 3044 4857697 2820 284662481 59.30 59.30 58.00 58.70 0.80 1.38% 58.60 63 58.70 18 9.72
2012-11-27 3044 2215861 1420 129928123 59.10 59.10 58.20 58.80 0.10 0.17% 58.70 8 58.80 63 9.74
2012-11-28 3044 6133758 3567 368788538 58.40 61.10 58.20 61.00 2.20 3.74% 60.90 6 61.00 43 10.10
2012-11-29 3044 5137522 2886 310977906 62.00 62.00 59.80 60.00 1.00 -1.64% 60.00 41 60.10 33 9.93
2012-11-30 3044 5232171 2711 315427823 60.50 61.20 59.40 60.10 0.10 0.17% 60.10 12 60.20 52 9.95
2012-12-03 3044 2823765 1658 169613763 60.50 60.60 59.30 59.80 0.30 -0.5% 59.70 5 59.80 22 9.90
2012-12-04 3044 2871842 1958 174227441 59.80 61.20 59.60 61.20 1.40 2.34% 61.10 24 61.20 112 10.13
2012-12-05 3044 4263486 2386 262832487 61.20 62.40 60.60 61.50 0.30 0.49% 61.50 32 61.60 5 10.18
2012-12-06 3044 3395443 1897 208489055 62.00 62.50 60.70 60.70 0.80 -1.3% 60.70 13 60.80 21 10.05
2012-12-07 3044 5784436 2961 359900203 61.00 63.20 60.90 62.50 1.80 2.97% 62.50 62 62.60 48 10.35
2012-12-10 3044 3075295 1723 191292490 62.50 62.70 61.70 62.10 0.40 -0.64% 62.10 67 62.20 1 10.28
2012-12-11 3044 4219880 2061 255937243 62.10 62.20 59.60 61.30 0.80 -1.29% 61.20 2 61.30 16 10.15
2012-12-12 3044 2988318 1472 185173116 61.70 62.40 61.40 62.00 0.70 1.14% 62.00 32 62.10 29 10.26
2012-12-13 3044 2378050 1396 149336350 62.30 63.10 62.10 63.00 1.00 1.61% 62.80 10 63.00 81 10.43
2012-12-14 3044 2299956 1448 144571000 63.00 63.40 61.80 63.00 0.00 0% 63.00 12 63.10 17 10.43
2012-12-17 3044 2191460 1147 136792981 63.10 63.20 61.80 62.10 0.90 -1.43% 62.10 63 62.20 7 10.28
2012-12-18 3044 1742526 970 108392231 62.50 62.70 61.50 62.70 0.60 0.97% 62.50 53 62.70 27 10.38
2012-12-19 3044 4529152 2311 289230028 63.40 64.30 62.80 64.00 1.30 2.07% 64.00 98 64.10 31 10.60
2012-12-20 3044 2177430 1321 136379081 64.00 64.00 61.80 62.00 2.00 -3.13% 62.00 92 62.10 43 10.26
2012-12-21 3044 1384919 864 86044367 62.80 62.80 61.50 62.20 0.20 0.32% 62.10 8 62.20 94 10.30
2012-12-22 3044 551819 342 34321957 62.20 62.70 61.80 62.10 0.10 -0.16% 62.10 4 62.20 9 10.28
2012-12-24 3044 695520 371 43260541 62.10 62.60 61.60 62.30 0.20 0.32% 62.10 4 62.30 42 10.31
2012-12-25 3044 1822846 1074 115799510 62.30 64.50 62.20 64.40 2.10 3.37% 64.30 3 64.40 35 10.66
2012-12-26 3044 1771972 1046 112991608 64.50 64.50 63.30 63.40 1.00 -1.55% 63.40 9 63.50 1 10.50
2012-12-27 3044 1519020 909 95788566 63.00 63.90 62.50 62.60 0.80 -1.26% 62.50 40 62.60 21 10.36
2012-12-28 3044 1611320 991 100589296 62.70 63.30 62.10 62.30 0.30 -0.48% 62.30 26 62.40 2 10.31