創意(3443)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　92.60
0
0%		93.70
1.1
1.19%		94.60
0.9
0.96%		95.70
1.1
1.16%		97.00
1.3
1.36%		 　92.80
-4.2
-4.33%		98.70
5.9
6.36%		100.00
1.3
1.32%		98.00
-2
-2%		97.50
-0.5
-0.51%		 　97.90
0.4
0.41%		104.50
6.6
6.74%		111.50
7
6.7%		 　　　　　　　　　　117.50
6
5.38%		117.50
0
0%		100.98
2 月120.00
2.5
2.13%		114.50
-5.5
-4.58%		116.00
1.5
1.31%		117.50
1.5
1.29%		 117.50
0
0%		116.50
-1
-0.85%		119.00
2.5
2.15%		119.00
0
0%		115.50
-3.5
-2.94%		 　115.50
0
0%		119.00
3.5
3.03%		127.00
8
6.72%		118.50
-8.5
-6.69%		120.50
2
1.69%		 　118.00
-2.5
-2.07%		118.00
0
0%		121.00
3
2.54%		119.00
-2
-1.65%		116.00
-3
-2.52%		 　　　116.00
0
0%		 117.92
3 月117.50
1.5
1.29%		121.00
3.5
2.98%		121.50
0.5
0.41%		 118.50
-3
-2.47%		118.50
0
0%		117.00
-1.5
-1.27%		118.00
1
0.85%		118.50
0.5
0.42%		 　115.50
-3
-2.53%		115.50
0
0%		118.50
3
2.6%		122.50
4
3.38%		119.50
-3
-2.45%		 　118.00
-1.5
-1.26%		117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		120.00
3
2.56%		119.00
-1
-0.83%		 　117.50
-1.5
-1.26%		117.00
-0.5
-0.43%		116.00
-1
-0.85%		108.50
-7.5
-6.47%		111.00
2.5
2.3%		 117.07
4 月　105.00
-6
-5.41%		101.00
-4
-3.81%		 98.70
-2.3
-2.28%		102.00
3.3
3.34%		 　98.10
-3.9
-3.82%		98.90
0.8
0.82%		99.30
0.4
0.4%		102.00
2.7
2.72%		102.00
0
0%		 　99.90
-2.1
-2.06%		96.60
-3.3
-3.3%		94.00
-2.6
-2.69%		91.90
-2.1
-2.23%		91.00
-0.9
-0.98%		 　91.00
0
0%		92.60
1.6
1.76%		92.80
0.2
0.22%		92.60
-0.2
-0.22%		92.20
-0.4
-0.43%		 　94.50
2.3
2.49%		 96.9
5 月　101.00
6.5
6.88%		104.50
3.5
3.47%		105.50
1
0.96%		 　104.50
-1
-0.95%		103.50
-1
-0.96%		104.00
0.5
0.48%		102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		 　101.00
-1
-0.98%		106.50
5.5
5.45%		104.50
-2
-1.88%		105.00
0.5
0.48%		100.50
-4.5
-4.29%		 　101.00
0.5
0.5%		103.50
2.5
2.48%		102.50
-1
-0.97%		105.00
2.5
2.44%		105.50
0.5
0.48%		 　109.00
3.5
3.32%		112.50
3.5
3.21%		112.50
0
0%		114.00
1.5
1.33%		104.85
6 月106.50
-7.5
-6.58%		 　101.00
-5.5
-5.16%		107.50
6.5
6.44%		109.50
2
1.86%		107.50
-2
-1.83%		104.50
-3
-2.79%		 　106.00
1.5
1.44%		105.50
-0.5
-0.47%		103.00
-2.5
-2.37%		103.50
0.5
0.49%		107.00
3.5
3.38%		 　105.00
-2
-1.87%		102.00
-3
-2.86%		106.00
4
3.92%		107.50
1.5
1.42%		108.00
0.5
0.47%		 　106.00
-2
-1.85%		103.50
-2.5
-2.36%		103.50
0
0%		102.50
-1
-0.97%		104.00
1.5
1.46%		 104.94
7 月　103.00
-1
-0.96%		103.50
0.5
0.49%		104.00
0.5
0.48%		105.00
1
0.96%		104.50
-0.5
-0.48%		 　101.50
-3
-2.87%		98.00
-3.5
-3.45%		96.80
-1.2
-1.22%		96.40
-0.4
-0.41%		96.00
-0.4
-0.41%		 　94.80
-1.2
-1.25%		94.20
-0.6
-0.63%		93.50
-0.7
-0.74%		95.50
2
2.14%		94.60
-0.9
-0.94%		 　92.10
-2.5
-2.64%		92.80
0.7
0.76%		92.50
-0.3
-0.32%		92.70
0.2
0.22%		94.20
1.5
1.62%		 　93.40
-0.8
-0.85%		97.90
4.5
4.82%		96.87
8 月100.50
2.6
2.66%		 101.00
0.5
0.5%		 　100.50
-0.5
-0.5%		102.00
1.5
1.49%		101.50
-0.5
-0.49%		103.50
2
1.97%		103.50
0
0%		 　105.00
1.5
1.45%		103.50
-1.5
-1.43%		103.00
-0.5
-0.48%		105.00
2
1.94%		108.50
3.5
3.33%		 　108.00
-0.5
-0.46%		109.00
1
0.93%		108.00
-1
-0.92%		109.50
1.5
1.39%		110.00
0.5
0.46%		 　110.00
0
0%		105.50
-4.5
-4.09%		107.00
1.5
1.42%		109.50
2.5
2.34%		109.00
-0.5
-0.46%		105.46
9 月 　112.50
3.5
3.21%		115.50
3
2.67%		114.50
-1
-0.87%		116.50
2
1.75%		117.00
0.5
0.43%		 　118.00
1
0.85%		117.00
-1
-0.85%		118.50
1.5
1.28%		114.50
-4
-3.38%		115.50
1
0.87%		 　115.00
-0.5
-0.43%		118.00
3
2.61%		118.50
0.5
0.42%		118.50
0
0%		119.50
1
0.84%		 　119.50
0
0%		116.00
-3.5
-2.93%		114.50
-1.5
-1.29%		116.50
2
1.75%		116.50
0
0%		 116.37
10 月115.00
-1.5
-1.29%		115.00
0
0%		117.50
2.5
2.17%		116.00
-1.5
-1.28%		115.00
-1
-0.86%		 　110.00
-5
-4.35%		104.50
-5.5
-5%		 101.50
-3
-2.87%		103.00
1.5
1.48%		 　104.00
1
0.97%		103.00
-1
-0.96%		103.00
0
0%		102.00
-1
-0.97%		102.00
0
0%		 　103.50
1.5
1.47%		101.50
-2
-1.93%		102.50
1
0.99%		101.00
-1.5
-1.46%		98.10
-2.9
-2.87%		 　95.50
-2.6
-2.65%		94.50
-1
-1.05%		92.70
-1.8
-1.9%		104.27
11 月92.50
-0.2
-0.22%		93.00
0.5
0.54%		 　92.20
-0.8
-0.86%		93.40
1.2
1.3%		93.30
-0.1
-0.11%		92.30
-1
-1.07%		94.90
2.6
2.82%		 　93.50
-1.4
-1.48%		91.50
-2
-2.14%		91.50
0
0%		92.20
0.7
0.77%		92.10
-0.1
-0.11%		 　91.00
-1.1
-1.19%		90.50
-0.5
-0.55%		88.60
-1.9
-2.1%		88.60
0
0%		92.90
4.3
4.85%		 　95.30
2.4
2.58%		95.00
-0.3
-0.31%		94.90
-0.1
-0.11%		99.00
4.1
4.32%		99.00
0
0%		 93.21
12 月　　97.40
-1.6
-1.62%		100.50
3.1
3.18%		101.50
1
1%		99.30
-2.2
-2.17%		99.10
-0.2
-0.2%		 　98.20
-0.9
-0.91%		96.70
-1.5
-1.53%		99.90
3.2
3.31%		99.40
-0.5
-0.5%		98.00
-1.4
-1.41%		 　96.80
-1.2
-1.22%		97.20
0.4
0.41%		97.80
0.6
0.62%		98.20
0.4
0.41%		98.60
0.4
0.41%		98.40
-0.2
-0.2%		 97.40
-1
-1.02%		98.20
0.8
0.82%		98.60
0.4
0.41%		100.50
1.9
1.93%		100.50
0
0%		　　　98.53

說明:最高漲幅:6.88%最低跌幅:-6.69% 最高價:127.00最低價:88.60平均價:105,灰色底表示週末,漲125天(261.5)元,跌153天(-294.1)元,平盤31天
7%=5,6%=2,5%=5,4%=2,3%=24,2%=19,1%=47,0%=52,-0%=1,-1%=2,-2%=6,-3%=9,-4%=20,-5%=25,-6%=28,-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 3443 2412356 1739 227288851 100.00 100.00 92.60 92.60 6.90 0% 92.60 21 92.70 1 22.05
2012-01-03 3443 1569586 1243 147322484 93.00 95.20 92.60 93.70 1.10 1.19% 93.60 13 93.70 4 22.31
2012-01-04 3443 1387653 972 132182840 94.70 96.50 94.00 94.60 0.90 0.96% 94.50 4 94.60 5 22.52
2012-01-05 3443 839175 709 79901780 94.10 96.10 94.00 95.70 1.10 1.16% 95.60 39 95.70 5 22.79
2012-01-06 3443 1530537 1036 147729689 96.50 97.30 95.60 97.00 1.30 1.36% 96.60 16 97.00 10 23.10
2012-01-09 3443 1054109 814 99103822 96.80 96.80 92.60 92.80 4.20 -4.33% 92.80 42 92.90 11 22.10
2012-01-10 3443 2940233 1886 285747089 94.90 99.20 94.00 98.70 5.90 6.36% 98.60 3 98.70 22 23.50
2012-01-11 3443 3969602 2382 400310400 100.00 102.50 99.50 100.00 1.30 1.32% 100.00 270 100.50 23 23.81
2012-01-12 3443 1432619 1061 140752084 101.00 101.00 96.80 98.00 2.00 -2% 97.90 16 98.00 1 23.33
2012-01-13 3443 1625322 1080 158003461 98.00 98.80 96.20 97.50 0.50 -0.51% 97.00 45 97.50 44 23.21
2012-01-16 3443 890728 598 86877071 99.00 99.30 96.20 97.90 0.40 0.41% 97.70 16 97.90 3 23.31
2012-01-17 3443 4676176 2264 482313489 98.70 104.50 98.50 104.50 6.60 6.74% 104.50 494 0.00 0 24.88
2012-01-18 3443 4196619 2171 463451513 107.00 111.50 106.50 111.50 7.00 6.7% 111.50 2022 0.00 0 26.55
2012-01-30 3443 4357103 2362 506343597 118.00 118.00 113.50 117.50 6.00 5.38% 117.00 9 117.50 35 27.98
2012-01-31 3443 3450250 2187 407179374 117.00 121.50 115.00 117.50 0.00 0% 117.50 10 118.00 9 27.98
2012-02-01 3443 2566111 1712 303666209 116.50 120.00 116.00 120.00 2.50 2.13% 119.50 21 120.00 166 28.57
2012-02-02 3443 4358700 2535 506707300 121.50 122.00 112.50 114.50 5.50 -4.58% 114.50 58 115.00 245 27.26
2012-02-03 3443 5307964 3043 614208360 112.00 118.50 112.00 116.00 1.50 1.31% 115.50 50 116.00 13 27.62
2012-02-04 3443 3505381 2088 411200577 118.50 119.00 115.50 117.50 1.50 1.29% 117.00 66 117.50 19 27.98
2012-02-06 3443 3335389 2220 396330513 117.50 121.50 116.00 117.50 0.00 0% 117.50 12 118.00 36 27.98
2012-02-07 3443 3371409 1627 390350444 115.50 117.00 114.50 116.50 1.00 -0.85% 116.50 10 117.00 24 27.74
2012-02-08 3443 4635758 2655 553266812 117.00 121.50 117.00 119.00 2.50 2.15% 119.00 74 119.50 2 28.33
2012-02-09 3443 6183286 3690 751616034 118.00 125.50 118.00 119.00 0.00 0% 119.00 70 119.50 12 28.33
2012-02-10 3443 2575359 1544 300393458 119.00 120.50 114.00 115.50 3.50 -2.94% 115.50 17 116.00 12 27.50
2012-02-13 3443 3626478 2144 421779207 115.00 118.50 114.00 115.50 0.00 0% 115.50 17 116.00 11 27.50
2012-02-14 3443 4218486 2580 498610334 116.00 120.50 115.00 119.00 3.50 3.03% 118.50 39 119.00 52 28.33
2012-02-15 3443 9064603 4971 1125228581 120.00 127.00 119.00 127.00 8.00 6.72% 127.00 4510 0.00 0 30.24
2012-02-16 3443 6590473 3714 812609787 127.00 128.00 118.50 118.50 8.50 -6.69% 0.00 0 118.50 71 28.21
2012-02-17 3443 4370719 2521 520127134 121.00 121.50 116.00 120.50 2.00 1.69% 120.50 8 121.00 112 28.69
2012-02-20 3443 2721296 1806 322282428 120.00 120.50 116.50 118.00 2.50 -2.07% 118.00 107 118.50 8 28.10
2012-02-21 3443 4020996 2421 482609528 118.50 121.50 118.00 118.00 0.00 0% 118.00 82 118.50 7 28.10
2012-02-22 3443 4369469 2652 531038749 118.50 123.50 118.50 121.00 3.00 2.54% 121.00 49 121.50 25 28.81
2012-02-23 3443 1935725 1267 232729275 121.00 122.00 118.50 119.00 2.00 -1.65% 119.00 6 119.50 13 28.33
2012-02-24 3443 2239982 1496 262172912 119.00 120.00 115.00 116.00 3.00 -2.52% 116.00 106 117.00 19 27.62
2012-02-29 3443 2493133 1343 292696061 117.00 119.00 116.00 116.00 0.00 0% 116.00 119 116.50 22 27.62
2012-03-01 3443 1595641 1047 186827813 116.50 118.00 116.00 117.50 1.50 1.29% 117.00 33 117.50 84 27.98
2012-03-02 3443 7083061 4004 872849381 118.50 125.50 118.50 121.00 3.50 2.98% 121.00 47 121.50 5 28.81
2012-03-03 3443 1865681 1215 226699240 121.00 123.00 120.00 121.50 0.50 0.41% 121.50 7 122.00 58 28.93
2012-03-05 3443 2085507 1306 247846833 122.50 122.50 117.50 118.50 3.00 -2.47% 118.50 19 119.00 37 28.21
2012-03-06 3443 2190604 1483 256027571 118.00 119.00 115.00 118.50 0.00 0% 118.00 23 119.00 41 28.21
2012-03-07 3443 1565620 986 183639969 116.50 118.50 116.00 117.00 1.50 -1.27% 117.00 37 117.50 5 27.86
2012-03-08 3443 1247092 917 147789764 118.00 119.50 117.50 118.00 1.00 0.85% 118.00 4 118.50 20 28.10
2012-03-09 3443 1165996 833 138021023 118.00 119.00 117.50 118.50 0.50 0.42% 118.00 152 118.50 1 30.08
2012-03-12 3443 804200 585 94454200 118.50 119.00 115.50 115.50 3.00 -2.53% 115.50 50 116.00 19 29.31
2012-03-13 3443 543183 402 63068911 116.00 117.00 115.50 115.50 0.00 0% 115.50 94 116.00 2 29.31
2012-03-14 3443 1830515 1068 217699025 117.00 120.50 117.00 118.50 3.00 2.6% 118.50 43 119.00 45 30.08
2012-03-15 3443 3932382 2589 482111791 119.50 125.00 119.50 122.50 4.00 3.38% 122.50 13 123.00 86 31.09
2012-03-16 3443 1344080 940 162589057 122.50 123.00 119.50 119.50 3.00 -2.45% 119.50 96 120.00 19 30.33
2012-03-19 3443 843561 639 100225198 121.00 121.00 117.50 118.00 1.50 -1.26% 118.00 81 118.50 17 29.95
2012-03-20 3443 770338 579 91357215 119.00 120.00 117.50 117.50 0.50 -0.42% 117.50 36 118.00 20 29.82
2012-03-21 3443 951761 724 112101037 118.00 119.50 117.00 117.00 0.50 -0.43% 117.00 37 117.50 5 29.70
2012-03-22 3443 1810545 1181 216285900 117.00 120.50 117.00 120.00 3.00 2.56% 120.00 27 120.50 89 30.46
2012-03-23 3443 989049 622 118120354 120.00 120.50 118.50 119.00 1.00 -0.83% 119.00 96 119.50 58 30.20
2012-03-26 3443 806603 527 95251851 118.00 119.50 117.50 117.50 1.50 -1.26% 117.50 70 118.00 27 29.82
2012-03-27 3443 677290 508 79671430 119.00 119.00 117.00 117.00 0.50 -0.43% 117.00 95 117.50 2 29.70
2012-03-28 3443 1046919 784 121716604 118.00 118.00 115.50 116.00 1.00 -0.85% 116.00 24 116.50 5 29.44
2012-03-29 3443 2880812 1852 316552008 115.50 115.50 108.00 108.50 7.50 -6.47% 108.50 71 109.00 7 27.54
2012-03-30 3443 1575410 979 172897010 108.50 111.00 107.50 111.00 2.50 2.3% 110.50 5 111.00 35 28.17
2012-04-02 3443 1608434 1040 170258004 111.00 111.00 104.00 105.00 6.00 -5.41% 105.00 11 105.50 3 26.65
2012-04-03 3443 1935166 1325 198116030 105.50 106.00 99.60 101.00 4.00 -3.81% 101.00 14 101.50 3 25.63
2012-04-05 3443 2133568 1556 207037144 98.10 99.50 95.20 98.70 2.30 -2.28% 98.70 15 98.80 2 25.05
2012-04-06 3443 1501899 1093 151672097 98.70 102.50 98.70 102.00 3.30 3.34% 101.50 20 102.00 52 25.89
2012-04-09 3443 1717005 1092 169034095 99.50 99.50 97.50 98.10 3.90 -3.82% 98.10 2 98.30 1 24.90
2012-04-10 3443 2237364 1451 223206492 99.80 102.00 98.10 98.90 0.80 0.82% 98.90 4 99.00 38 25.10
2012-04-11 3443 1120539 741 110870621 98.10 99.50 97.90 99.30 0.40 0.4% 99.20 6 99.30 5 25.20
2012-04-12 3443 2144183 1369 215880156 99.60 102.00 98.50 102.00 2.70 2.72% 101.50 13 102.00 68 25.89
2012-04-13 3443 2161158 1308 221216432 104.00 104.00 100.50 102.00 0.00 0% 101.50 82 102.00 165 25.89
2012-04-16 3443 829382 569 83178100 100.00 101.50 99.50 99.90 2.10 -2.06% 99.80 36 100.00 23 25.36
2012-04-17 3443 1712231 1204 167520451 100.00 101.00 96.00 96.60 3.30 -3.3% 96.60 19 96.80 2 24.52
2012-04-18 3443 2720226 1645 258237134 97.50 98.50 93.00 94.00 2.60 -2.69% 94.00 51 94.10 3 23.86
2012-04-19 3443 3122228 1959 288850991 94.00 94.10 91.10 91.90 2.10 -2.23% 91.80 13 91.90 420 23.32
2012-04-20 3443 2711686 1743 248836138 91.50 93.50 90.70 91.00 0.90 -0.98% 90.90 23 91.00 408 23.10
2012-04-23 3443 1498332 1092 136748576 91.00 92.50 90.40 91.00 0.00 0% 90.90 5 91.00 45 23.10
2012-04-24 3443 1406800 999 129594338 91.00 92.80 91.00 92.60 1.60 1.76% 92.60 27 92.70 16 23.50
2012-04-25 3443 1501400 1040 138747898 92.90 93.50 91.80 92.80 0.20 0.22% 92.70 21 92.80 3 23.55
2012-04-26 3443 1347195 892 125375330 93.50 93.80 92.50 92.60 0.20 -0.22% 92.50 31 92.60 3 23.50
2012-04-27 3443 2599656 1845 244303542 93.00 95.40 92.20 92.20 0.40 -0.43% 92.20 4 92.40 1 23.40
2012-04-30 3443 1047749 777 97732155 92.20 94.50 92.00 94.50 2.30 2.49% 94.40 20 94.50 16 23.98
2012-05-02 3443 4401458 2821 435102358 95.50 101.00 94.50 101.00 6.50 6.88% 100.50 36 101.00 28 28.37
2012-05-03 3443 5699660 3772 597268800 102.50 107.00 102.50 104.50 3.50 3.47% 104.50 270 105.00 46 29.35
2012-05-04 3443 2964311 1891 313657620 104.50 107.50 104.50 105.50 1.00 0.96% 105.50 9 106.00 90 29.63
2012-05-07 3443 2206216 1103 229581787 104.00 105.50 102.00 104.50 1.00 -0.95% 104.00 218 104.50 101 29.35
2012-05-08 3443 1590613 1001 166434865 105.00 106.00 103.50 103.50 1.00 -0.96% 103.50 65 104.00 6 29.07
2012-05-09 3443 1010200 701 104359800 102.00 104.00 101.00 104.00 0.50 0.48% 104.00 9 104.50 28 29.21
2012-05-10 3443 878327 582 90531200 104.00 104.50 102.00 102.50 1.50 -1.44% 102.50 45 103.00 13 28.79
2012-05-11 3443 986563 631 100783800 102.00 103.00 101.50 102.00 0.50 -0.49% 102.00 22 102.50 38 28.65
2012-05-14 3443 1110200 815 112199500 103.00 103.00 99.40 101.00 1.00 -0.98% 101.00 7 101.50 10 28.37
2012-05-15 3443 3053107 2029 318618094 100.00 106.50 99.80 106.50 5.50 5.45% 106.00 19 106.50 29 29.92
2012-05-16 3443 3549327 2116 378329335 107.50 109.00 104.00 104.50 2.00 -1.88% 104.50 2 105.00 17 29.35
2012-05-17 3443 2765095 1772 291462475 105.00 107.00 103.00 105.00 0.50 0.48% 105.00 34 105.50 6 29.49
2012-05-18 3443 1597399 1205 163461299 103.00 104.50 100.50 100.50 4.50 -4.29% 100.50 35 101.00 5 28.23
2012-05-21 3443 1236268 858 125421701 102.00 103.50 100.00 101.00 0.50 0.5% 101.00 6 101.50 17 28.37
2012-05-22 3443 1267402 840 131041606 102.00 104.50 102.00 103.50 2.50 2.48% 103.00 91 103.50 13 29.07
2012-05-23 3443 998242 631 102496547 103.00 103.50 101.00 102.50 1.00 -0.97% 102.50 20 103.00 21 28.79
2012-05-24 3443 2199074 1511 231271770 104.00 107.00 103.00 105.00 2.50 2.44% 105.00 79 105.50 57 29.49
2012-05-25 3443 3578354 1980 380101845 106.50 108.50 104.00 105.50 0.50 0.48% 105.50 9 106.00 47 29.63
2012-05-28 3443 2616351 1735 282962759 106.00 109.50 105.50 109.00 3.50 3.32% 108.50 51 109.00 74 30.62
2012-05-29 3443 4951901 2632 551751360 110.00 113.50 109.00 112.50 3.50 3.21% 112.00 491 112.50 62 31.60
2012-05-30 3443 3175197 1787 359015661 112.50 114.50 111.00 112.50 0.00 0% 112.50 1 113.00 32 31.60
2012-05-31 3443 2123830 1302 239556120 110.50 114.50 110.00 114.00 1.50 1.33% 113.50 19 114.00 29 32.02
2012-06-01 3443 2088603 1363 229346216 113.00 113.00 106.50 106.50 7.50 -6.58% 0.00 0 106.50 184 29.92
2012-06-04 3443 1960954 1313 197499108 100.50 103.00 99.10 101.00 5.50 -5.16% 101.00 5 101.50 16 28.37
2012-06-05 3443 2334006 1513 249938140 104.50 108.00 104.00 107.50 6.50 6.44% 107.00 39 107.50 7 30.20
2012-06-06 3443 1563756 1096 169977160 108.00 110.50 106.00 109.50 2.00 1.86% 109.50 10 110.00 78 30.76
2012-06-07 3443 1822365 1108 196032236 110.00 111.50 105.00 107.50 2.00 -1.83% 107.00 10 107.50 55 30.20
2012-06-08 3443 649722 487 67966866 106.50 106.50 103.00 104.50 3.00 -2.79% 104.00 74 104.50 4 29.35
2012-06-11 3443 813279 587 84958574 101.50 106.00 101.50 106.00 1.50 1.44% 105.50 23 106.00 32 29.78
2012-06-12 3443 1076000 616 112772000 104.50 106.00 103.50 105.50 0.50 -0.47% 105.00 29 105.50 22 29.63
2012-06-13 3443 1686321 1076 174240563 104.00 104.50 102.00 103.00 0.00 -2.37% 102.50 108 103.00 1 28.93
2012-06-14 3443 783009 535 80574431 103.00 103.50 102.00 103.50 0.50 0.49% 103.00 241 103.50 23 29.07
2012-06-15 3443 3559883 2049 377507481 103.50 108.00 103.50 107.00 3.50 3.38% 106.50 69 107.00 29 30.06
2012-06-18 3443 3335419 2200 352713995 109.00 110.00 104.00 105.00 2.00 -1.87% 105.00 57 105.50 19 29.49
2012-06-19 3443 1957568 1383 201420936 104.00 105.00 101.50 102.00 3.00 -2.86% 102.00 121 102.50 2 28.65
2012-06-20 3443 4368279 2942 455802853 102.50 106.50 101.50 106.00 4.00 3.92% 106.00 59 106.50 153 29.78
2012-06-21 3443 4754650 3286 511125000 107.50 108.50 106.50 107.50 1.50 1.42% 107.50 10 108.00 350 30.20
2012-06-22 3443 2272460 1517 243920100 106.50 108.50 105.50 108.00 0.50 0.47% 108.00 15 108.50 128 30.34
2012-06-25 3443 1074645 807 114557191 107.50 107.50 106.00 106.00 2.00 -1.85% 106.00 37 106.50 5 29.78
2012-06-26 3443 1457832 1067 152059016 106.00 107.00 102.50 103.50 2.50 -2.36% 103.50 32 104.00 3 29.07
2012-06-27 3443 1519771 1092 157728684 104.50 105.00 103.00 103.50 0.00 0% 103.50 88 104.00 15 29.07
2012-06-28 3443 1271410 929 130737320 104.00 104.50 102.00 102.50 1.00 -0.97% 102.50 38 103.00 21 28.79
2012-06-29 3443 1330780 899 137233008 103.50 104.00 102.00 104.00 1.50 1.46% 103.50 54 104.00 37 29.21
2012-07-02 3443 1812898 1209 187238942 105.00 105.00 102.00 103.00 1.00 -0.96% 103.00 39 103.50 16 28.93
2012-07-03 3443 2125306 1311 218480170 103.00 104.00 101.00 103.50 0.50 0.49% 103.00 209 103.50 21 29.07
2012-07-04 3443 1548359 952 160594336 104.50 104.50 103.00 104.00 0.50 0.48% 103.50 80 104.00 31 29.21
2012-07-05 3443 3209335 2038 340508175 104.50 107.50 104.50 105.00 1.00 0.96% 105.00 378 105.50 138 29.49
2012-07-06 3443 1593900 931 165182550 105.00 106.00 102.50 104.50 0.50 -0.48% 104.00 33 104.50 73 29.35
2012-07-09 3443 2319611 1464 234410513 101.50 102.50 100.00 101.50 3.00 -2.87% 101.00 15 101.50 5 28.51
2012-07-10 3443 2282505 1497 225251038 101.50 101.50 96.10 98.00 3.50 -3.45% 97.70 3 98.00 12 27.53
2012-07-11 3443 1599065 1098 154454370 98.00 98.00 95.30 96.80 1.20 -1.22% 96.80 1 96.90 16 27.19
2012-07-12 3443 1408304 1046 136488688 96.50 98.50 95.80 96.40 0.40 -0.41% 96.40 2 96.50 9 27.08
2012-07-13 3443 1130974 786 109031504 96.40 97.20 95.70 96.00 0.40 -0.41% 95.90 1 96.30 123 26.97
2012-07-16 3443 893030 612 85422650 96.60 97.00 94.10 94.80 1.20 -1.25% 94.80 1 95.00 9 26.63
2012-07-17 3443 944323 680 88978308 94.60 95.80 93.00 94.20 0.60 -0.63% 94.00 12 94.20 2 26.46
2012-07-18 3443 875971 591 82302580 94.60 95.00 93.00 93.50 0.70 -0.74% 93.50 2 93.60 1 26.26
2012-07-19 3443 2312624 1300 220933104 94.50 96.00 94.40 95.50 2.00 2.14% 95.50 66 95.60 4 26.83
2012-07-20 3443 1505257 809 143893341 95.20 96.30 94.40 94.60 0.90 -0.94% 94.60 13 94.70 1 26.57
2012-07-23 3443 751627 572 69484138 93.90 93.90 92.00 92.10 2.50 -2.64% 92.10 6 92.30 2 25.87
2012-07-24 3443 704105 547 64945653 91.60 93.00 91.60 92.80 0.70 0.76% 92.80 2 92.90 8 26.07
2012-07-25 3443 501279 373 46520747 92.10 93.30 91.80 92.50 0.30 -0.32% 92.50 11 92.60 2 25.98
2012-07-26 3443 547420 406 50894568 92.80 93.50 92.50 92.70 0.20 0.22% 92.70 17 92.80 3 26.04
2012-07-27 3443 1007783 771 95305085 93.30 95.60 93.30 94.20 1.50 1.62% 94.20 4 94.50 2 26.46
2012-07-30 3443 830333 597 78170766 95.90 95.90 93.10 93.40 0.80 -0.85% 93.30 118 93.70 1 26.24
2012-07-31 3443 2565170 1748 246280640 93.60 97.90 93.00 97.90 4.50 4.82% 97.80 1 97.90 24 27.50
2012-08-01 3443 5212518 3384 526060000 99.00 103.00 99.00 100.50 2.60 2.66% 100.50 46 101.00 77 28.23
2012-08-03 3443 1924416 1308 193900232 101.50 101.50 99.50 101.00 0.50 0.5% 100.50 49 101.00 7 28.37
2012-08-06 3443 1767456 1206 180137779 104.00 104.00 100.50 100.50 0.50 -0.5% 100.50 29 101.00 17 28.23
2012-08-07 3443 3866912 2099 398635565 104.00 105.00 102.00 102.00 1.50 1.49% 102.00 11 102.50 90 28.65
2012-08-08 3443 1319018 928 135105307 104.00 104.00 101.00 101.50 0.50 -0.49% 101.50 14 102.00 55 28.51
2012-08-09 3443 1741552 1245 178854628 102.00 103.50 101.00 103.50 2.00 1.97% 103.00 22 103.50 57 29.07
2012-08-10 3443 1786678 1211 185495834 103.50 105.00 103.00 103.50 0.00 0% 103.00 32 103.50 13 29.07
2012-08-13 3443 2480948 1680 261409988 104.50 106.00 104.50 105.00 1.50 1.45% 105.00 9 105.50 99 29.49
2012-08-14 3443 1022332 731 106667360 106.00 106.00 103.50 103.50 1.50 -1.43% 103.50 85 104.00 8 29.07
2012-08-15 3443 805297 560 83142591 104.00 104.00 102.50 103.00 0.50 -0.48% 103.00 12 103.50 30 28.93
2012-08-16 3443 1070976 736 111684980 104.50 105.00 103.00 105.00 2.00 1.94% 104.50 32 105.00 200 29.49
2012-08-17 3443 6643601 3682 722806908 106.50 111.00 106.00 108.50 3.50 3.33% 108.50 34 109.00 107 30.48
2012-08-20 3443 2783910 1611 301156820 108.50 109.50 106.50 108.00 0.50 -0.46% 107.50 40 108.00 21 30.34
2012-08-21 3443 2986491 1797 327616271 109.00 111.00 108.50 109.00 1.00 0.93% 109.00 12 109.50 97 30.62
2012-08-22 3443 767585 560 83028595 109.50 109.50 107.50 108.00 1.00 -0.92% 108.00 66 108.50 44 30.34
2012-08-23 3443 1315560 811 143320818 107.50 109.50 107.50 109.50 1.50 1.39% 109.00 14 109.50 32 30.76
2012-08-24 3443 2222768 1437 244016980 109.50 111.00 108.00 110.00 0.50 0.46% 109.50 55 110.00 70 30.90
2012-08-27 3443 1653753 1121 183129951 111.00 112.50 109.50 110.00 0.00 0% 110.00 5 110.50 4 27.30
2012-08-28 3443 1862500 1057 201234250 110.00 110.50 105.50 105.50 4.50 -4.09% 105.50 77 106.00 1 26.18
2012-08-29 3443 1060686 737 112835556 105.50 107.00 105.00 107.00 1.50 1.42% 107.00 1 107.50 95 26.55
2012-08-30 3443 2119128 1418 231577452 107.00 111.00 107.00 109.50 2.50 2.34% 109.00 39 109.50 43 27.17
2012-08-31 3443 1149289 809 125784501 110.00 110.50 108.50 109.00 0.50 -0.46% 108.50 59 109.00 117 27.05
2012-09-03 3443 2462595 1590 273545432 109.00 112.50 108.50 112.50 3.50 3.21% 112.00 34 112.50 14 27.92
2012-09-04 3443 5217891 3208 607144904 114.00 118.50 114.00 115.50 3.00 2.67% 115.50 102 116.00 75 28.66
2012-09-05 3443 1630985 950 186966794 114.00 116.00 113.50 114.50 1.00 -0.87% 114.50 59 115.00 35 28.41
2012-09-06 3443 2218868 1431 256218056 114.00 117.00 114.00 116.50 2.00 1.75% 116.50 24 117.00 150 28.91
2012-09-07 3443 5972534 3148 714442478 120.00 121.50 117.00 117.00 0.50 0.43% 117.00 100 117.50 18 29.03
2012-09-10 3443 1952804 1197 229921872 117.50 119.00 117.00 118.00 1.00 0.85% 117.50 78 118.00 37 29.28
2012-09-11 3443 780224 593 91860708 118.50 119.00 117.00 117.00 1.00 -0.85% 117.00 84 117.50 7 29.03
2012-09-12 3443 2863443 1550 338434992 118.00 119.50 117.00 118.50 1.50 1.28% 118.00 47 118.50 30 29.40
2012-09-13 3443 3606417 1880 417379743 117.00 117.50 113.50 114.50 4.00 -3.38% 114.50 11 115.00 95 28.41
2012-09-14 3443 2374401 1577 274562912 115.50 116.50 115.00 115.50 1.00 0.87% 115.00 80 115.50 1 28.66
2012-09-17 3443 1240896 767 142601589 116.50 116.50 114.00 115.00 0.50 -0.43% 115.00 52 115.50 14 28.54
2012-09-18 3443 1638836 1139 191198648 116.00 118.00 115.00 118.00 3.00 2.61% 117.50 29 118.00 144 29.28
2012-09-19 3443 2126893 1308 251799374 118.00 119.50 116.50 118.50 0.50 0.42% 118.50 180 119.00 43 29.40
2012-09-20 3443 810773 519 95888825 118.50 119.00 117.50 118.50 0.00 0% 118.00 156 118.50 6 29.40
2012-09-21 3443 1731927 925 205236773 118.50 119.50 117.00 119.50 1.00 0.84% 119.00 40 119.50 140 29.65
2012-09-24 3443 3581389 2136 432249983 120.50 122.50 119.50 119.50 0.00 0% 119.00 101 119.50 2 29.65
2012-09-25 3443 1522679 986 179495599 120.00 120.50 116.00 116.00 3.50 -2.93% 116.00 46 116.50 1 28.78
2012-09-26 3443 978300 711 112304600 116.00 116.00 114.00 114.50 1.50 -1.29% 114.50 8 115.00 32 28.41
2012-09-27 3443 668107 481 77232964 114.50 116.50 114.50 116.50 2.00 1.75% 116.00 3 116.50 46 28.91
2012-09-28 3443 723971 525 84122621 116.50 117.00 115.50 116.50 0.00 0% 116.00 25 116.50 7 28.91
2012-10-01 3443 429510 312 49627913 116.00 116.50 115.00 115.00 1.50 -1.29% 115.00 124 115.50 6 28.54
2012-10-02 3443 816588 544 93791824 115.00 116.00 114.00 115.00 0.00 0% 114.50 70 115.00 118 28.54
2012-10-03 3443 1885379 1223 219849532 115.00 118.00 114.00 117.50 2.50 2.17% 117.00 27 117.50 88 29.16
2012-10-04 3443 2809834 1701 331631244 118.50 119.50 116.00 116.00 1.50 -1.28% 116.00 16 116.50 3 28.78
2012-10-05 3443 1698293 1149 195932695 116.00 116.50 114.50 115.00 1.00 -0.86% 115.00 48 115.50 9 28.54
2012-10-08 3443 1638179 1217 183550690 115.00 115.00 109.00 110.00 5.00 -4.35% 110.00 51 110.50 10 27.30
2012-10-09 3443 2266486 1428 239291284 108.00 108.00 103.50 104.50 5.50 -5% 104.00 37 104.50 7 25.93
2012-10-11 3443 1709355 1095 175036210 103.00 104.50 101.00 101.50 3.00 -2.87% 101.50 86 102.00 6 25.19
2012-10-12 3443 1051157 769 108511671 102.00 104.50 102.00 103.00 1.50 1.48% 103.00 31 103.50 21 25.56
2012-10-15 3443 748220 571 77389880 103.00 104.50 102.50 104.00 1.00 0.97% 103.50 22 104.00 34 25.81
2012-10-16 3443 798370 512 82624980 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 286 103.50 3 25.56
2012-10-17 3443 901032 537 92887328 103.50 104.50 102.00 103.00 0.00 0% 103.00 22 103.50 30 25.56
2012-10-18 3443 458364 334 47002628 103.00 103.00 102.00 102.00 1.00 -0.97% 102.00 93 103.00 47 25.31
2012-10-19 3443 704079 484 71644558 102.00 102.50 100.50 102.00 0.00 0% 102.00 12 102.50 23 25.31
2012-10-22 3443 512580 391 52330320 100.50 104.00 100.50 103.50 1.50 1.47% 103.00 72 103.50 89 25.68
2012-10-23 3443 391158 308 39964116 103.00 103.00 101.50 101.50 2.00 -1.93% 101.50 34 102.00 2 25.19
2012-10-24 3443 368172 297 37583388 100.50 103.00 100.50 102.50 1.00 0.99% 102.00 19 102.50 23 25.43
2012-10-25 3443 521201 410 52965502 102.00 103.00 101.00 101.00 1.50 -1.46% 101.00 19 101.50 2 25.06
2012-10-26 3443 1327745 942 131116382 101.00 102.00 97.70 98.10 2.90 -2.87% 98.10 1 98.40 12 24.34
2012-10-29 3443 968969 724 93734131 98.10 98.70 95.00 95.50 2.60 -2.65% 95.40 3 95.50 4 23.70
2012-10-30 3443 2933521 2108 276250542 96.40 97.00 92.90 94.50 1.00 -1.05% 94.50 1 94.60 5 23.45
2012-10-31 3443 1675423 1152 155487262 94.80 94.80 91.80 92.70 1.80 -1.9% 92.70 18 92.90 6 20.88
2012-11-01 3443 2731250 1921 249464350 91.90 92.90 90.10 92.50 0.20 -0.22% 92.50 13 92.60 7 20.83
2012-11-02 3443 3226109 2199 301547222 93.50 94.80 92.00 93.00 0.50 0.54% 92.90 4 93.00 9 20.95
2012-11-05 3443 978971 651 90650374 92.50 93.40 91.90 92.20 0.80 -0.86% 92.20 22 92.30 4 20.77
2012-11-06 3443 868306 662 80166908 92.20 93.40 91.40 93.40 1.20 1.3% 93.40 15 93.50 9 21.04
2012-11-07 3443 1295221 926 120511014 92.90 93.60 92.20 93.30 0.10 -0.11% 93.20 5 93.30 3 21.01
2012-11-08 3443 1097627 743 100945544 92.00 92.40 91.40 92.30 1.00 -1.07% 92.30 16 92.40 3 20.79
2012-11-09 3443 2068393 1539 195378209 92.30 95.40 91.90 94.90 2.60 2.82% 94.90 17 95.00 13 21.37
2012-11-12 3443 1156500 815 108836150 95.40 95.40 93.50 93.50 1.40 -1.48% 93.50 45 93.60 3 21.06
2012-11-13 3443 1428141 983 131761969 93.50 93.70 91.50 91.50 2.00 -2.14% 91.50 62 91.60 3 20.61
2012-11-14 3443 1002230 793 91897273 91.20 92.20 91.20 91.50 0.00 0% 91.50 24 91.60 1 20.61
2012-11-15 3443 739156 601 67978630 91.00 92.80 91.00 92.20 0.70 0.77% 92.10 3 92.20 6 20.77
2012-11-16 3443 647305 463 59679065 92.20 93.10 91.70 92.10 0.10 -0.11% 92.00 23 92.20 8 20.74
2012-11-19 3443 872038 615 79559796 92.10 92.30 90.90 91.00 1.10 -1.19% 91.00 59 91.30 3 20.50
2012-11-20 3443 699015 570 63714949 91.50 92.00 90.50 90.50 0.50 -0.55% 90.50 17 90.90 5 20.38
2012-11-21 3443 1447467 982 128352912 90.60 90.60 87.00 88.60 1.90 -2.1% 88.50 33 88.60 4 19.95
2012-11-22 3443 863250 700 76328650 89.00 89.20 87.50 88.60 0.00 0% 88.50 30 88.60 15 19.95
2012-11-23 3443 2146490 1639 197768872 89.40 93.60 89.10 92.90 4.30 4.85% 92.90 17 93.00 9 20.92
2012-11-26 3443 2271236 1546 215675886 94.30 95.60 94.10 95.30 2.40 2.58% 95.20 8 95.40 10 21.46
2012-11-27 3443 1093453 796 103911288 95.50 95.90 94.30 95.00 0.30 -0.31% 94.90 9 95.00 16 21.40
2012-11-28 3443 793155 537 75084125 95.00 95.20 94.20 94.90 0.10 -0.11% 94.80 3 94.90 3 21.37
2012-11-29 3443 4921367 3071 483259533 95.50 99.90 95.30 99.00 4.10 4.32% 98.90 3 99.00 22 22.30
2012-11-30 3443 2576243 1643 255187873 99.00 100.00 98.30 99.00 0.00 0% 99.00 29 99.10 4 22.30
2012-12-03 3443 1613340 1144 158368230 99.00 99.80 96.10 97.40 1.60 -1.62% 97.40 5 97.50 4 21.94
2012-12-04 3443 4058118 2410 401196572 97.00 100.50 96.50 100.50 3.10 3.18% 100.00 27 100.50 12 22.64
2012-12-05 3443 4620715 2980 468685567 100.50 103.00 100.00 101.50 1.00 1% 101.50 37 102.00 142 22.86
2012-12-06 3443 1655800 1151 166025837 102.00 102.50 99.00 99.30 2.20 -2.17% 99.30 11 99.40 3 22.36
2012-12-07 3443 955395 687 95163605 99.80 100.50 99.10 99.10 0.20 -0.2% 99.10 2 99.20 10 22.32
2012-12-10 3443 684414 526 67599720 99.50 100.00 98.00 98.20 0.90 -0.91% 98.20 26 98.40 1 22.12
2012-12-11 3443 1189733 945 114926375 97.60 98.80 95.60 96.70 1.50 -1.53% 96.70 1 96.80 5 21.78
2012-12-12 3443 1716549 1339 169804000 97.00 100.00 97.00 99.90 3.20 3.31% 99.80 5 100.00 44 22.50
2012-12-13 3443 1333135 898 133104289 100.50 100.50 99.20 99.40 0.50 -0.5% 99.30 27 99.50 14 22.39
2012-12-14 3443 704593 537 69342669 98.50 99.20 98.00 98.00 1.40 -1.41% 98.00 40 98.10 3 22.07
2012-12-17 3443 743122 532 72147707 97.50 98.00 96.50 96.80 1.20 -1.22% 96.70 19 96.80 1 21.80
2012-12-18 3443 646393 514 63188077 97.00 98.50 96.80 97.20 0.40 0.41% 97.20 9 97.50 1 21.89
2012-12-19 3443 617195 433 60544429 98.40 98.50 97.80 97.80 0.60 0.62% 97.80 3 98.00 1 22.03
2012-12-20 3443 1070204 810 105699893 97.50 99.50 97.20 98.20 0.40 0.41% 98.20 2 98.30 9 22.12
2012-12-21 3443 885378 662 87181880 99.00 99.30 98.00 98.60 0.40 0.41% 98.50 2 98.60 24 22.21
2012-12-22 3443 610882 511 60321584 99.10 99.30 98.10 98.40 0.20 -0.2% 98.40 14 98.60 4 22.16
2012-12-24 3443 632709 467 62136428 98.60 99.30 97.40 97.40 1.00 -1.02% 97.40 3 97.50 9 21.94
2012-12-25 3443 525874 413 51424325 97.70 98.30 97.20 98.20 0.80 0.82% 98.10 7 98.20 6 22.12
2012-12-26 3443 528721 389 51897027 98.50 98.70 97.60 98.60 0.40 0.41% 98.50 10 98.60 10 22.21
2012-12-27 3443 1934178 1386 194079500 98.60 101.00 98.60 100.50 1.90 1.93% 100.00 142 100.50 61 22.64
2012-12-28 3443 1363434 1009 137587400 101.50 102.00 100.00 100.50 0.00 0% 100.00 255 100.50 8 22.64