健策(3653)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　65.60
0
0%		66.00
0.4
0.61%		67.80
1.8
2.73%		69.20
1.4
2.06%		68.60
-0.6
-0.87%		 　68.90
0.3
0.44%		68.50
-0.4
-0.58%		69.40
0.9
1.31%		68.00
-1.4
-2.02%		66.90
-1.1
-1.62%		 　67.00
0.1
0.15%		69.90
2.9
4.33%		74.70
4.8
6.87%		 　　　　　　　　　　79.90
5.2
6.96%		83.80
3.9
4.88%		70.56
2 月86.10
2.3
2.74%		90.20
4.1
4.76%		96.50
6.3
6.98%		100.50
4
4.15%		 97.00
-3.5
-3.48%		102.00
5
5.15%		109.00
7
6.86%		111.50
2.5
2.29%		108.00
-3.5
-3.14%		 　104.50
-3.5
-3.24%		106.00
1.5
1.44%		109.00
3
2.83%		102.50
-6.5
-5.96%		100.00
-2.5
-2.44%		 　107.00
7
7%		106.00
-1
-0.93%		108.00
2
1.89%		105.00
-3
-2.78%		102.50
-2.5
-2.38%		 　　　104.50
2
1.95%		 103.18
3 月107.00
2.5
2.39%		113.50
6.5
6.07%		114.00
0.5
0.44%		 112.50
-1.5
-1.32%		105.00
-7.5
-6.67%		105.00
0
0%		110.00
5
4.76%		117.50
7.5
6.82%		 　116.00
-1.5
-1.28%		113.00
-3
-2.59%		115.50
2.5
2.21%		119.00
3.5
3.03%		115.00
-4
-3.36%		 　111.50
-3.5
-3.04%		110.00
-1.5
-1.35%		108.50
-1.5
-1.36%		109.00
0.5
0.46%		109.00
0
0%		 　109.00
0
0%		102.50
-6.5
-5.96%		103.00
0.5
0.49%		96.40
-6.6
-6.41%		97.00
0.6
0.62%		 109.22
4 月　90.30
-6.7
-6.91%		84.10
-6.2
-6.87%		 85.20
1.1
1.31%		90.40
5.2
6.1%		 　86.00
-4.4
-4.87%		85.00
-1
-1.16%		86.20
1.2
1.41%		86.20
0
0%		89.60
3.4
3.94%		 　86.80
-2.8
-3.13%		82.80
-4
-4.61%		82.40
-0.4
-0.48%		81.00
-1.4
-1.7%		80.00
-1
-1.23%		 　75.50
-4.5
-5.63%		77.80
2.3
3.05%		82.80
5
6.43%		81.30
-1.5
-1.81%		77.50
-3.8
-4.67%		 　80.10
2.6
3.35%		 83.47
5 月　85.70
5.6
6.99%		90.00
4.3
5.02%		90.50
0.5
0.56%		 　88.10
-2.4
-2.65%		88.20
0.1
0.11%		87.70
-0.5
-0.57%		88.00
0.3
0.34%		83.50
-4.5
-5.11%		 　82.40
-1.1
-1.32%		84.80
2.4
2.91%		81.60
-3.2
-3.77%		84.50
2.9
3.55%		80.50
-4
-4.73%		 　80.80
0.3
0.37%		84.00
3.2
3.96%		82.00
-2
-2.38%		79.60
-2.4
-2.93%		78.10
-1.5
-1.88%		 　77.40
-0.7
-0.9%		82.50
5.1
6.59%		82.30
-0.2
-0.24%		82.90
0.6
0.73%		83.61
6 月79.20
-3.7
-4.46%		 　73.70
-5.5
-6.94%		74.70
1
1.36%		77.20
2.5
3.35%		76.60
-0.6
-0.78%		75.60
-1
-1.31%		 　77.10
1.5
1.98%		76.40
-0.7
-0.91%		76.50
0.1
0.13%		76.50
0
0%		79.00
2.5
3.27%		 　80.90
1.9
2.41%		79.40
-1.5
-1.85%		81.20
1.8
2.27%		84.80
3.6
4.43%		86.60
1.8
2.12%		 　87.60
1
1.15%		86.20
-1.4
-1.6%		87.20
1
1.16%		86.00
-1.2
-1.38%		86.10
0.1
0.12%		 80.98
7 月　89.30
3.2
3.72%		90.80
1.5
1.68%		91.50
0.7
0.77%		90.20
-1.3
-1.42%		89.40
-0.8
-0.89%		 　89.00
-0.4
-0.45%		86.60
-2.4
-2.7%		88.70
2.1
2.42%		86.20
-2.5
-2.82%		77.50
-8.7
-10.09%		 　76.20
-1.3
-1.68%		77.00
0.8
1.05%		76.50
-0.5
-0.65%		79.90
3.4
4.44%		78.50
-1.4
-1.75%		 　77.80
-0.7
-0.89%		78.00
0.2
0.26%		78.00
0
0%		78.00
0
0%		80.80
2.8
3.59%		 　81.00
0.2
0.25%		81.60
0.6
0.74%		82.56
8 月83.00
1.4
1.72%		 82.90
-0.1
-0.12%		 　82.00
-0.9
-1.09%		82.30
0.3
0.37%		81.30
-1
-1.22%		83.70
2.4
2.95%		89.40
5.7
6.81%		 　92.60
3.2
3.58%		92.60
0
0%		93.90
1.3
1.4%		95.00
1.1
1.17%		93.60
-1.4
-1.47%		 　95.10
1.5
1.6%		97.60
2.5
2.63%		96.60
-1
-1.02%		95.00
-1.6
-1.66%		93.40
-1.6
-1.68%		 　93.10
-0.3
-0.32%		90.50
-2.6
-2.79%		88.50
-2
-2.21%		88.60
0.1
0.11%		88.40
-0.2
-0.23%		89.81
9 月 　89.30
0.9
1.02%		88.50
-0.8
-0.9%		87.30
-1.2
-1.36%		87.50
0.2
0.23%		87.70
0.2
0.23%		 　86.20
-1.5
-1.71%		87.30
1.1
1.28%		88.00
0.7
0.8%		86.70
-1.3
-1.48%		84.60
-2.1
-2.42%		 　84.30
-0.3
-0.35%		84.70
0.4
0.47%		87.50
2.8
3.31%		87.30
-0.2
-0.23%		87.80
0.5
0.57%		 　84.60
-3.2
-3.64%		84.70
0.1
0.12%		83.90
-0.8
-0.94%		83.40
-0.5
-0.6%		80.80
-2.6
-3.12%		 85.36
10 月79.40
-1.4
-1.73%		80.90
1.5
1.89%		79.00
-1.9
-2.35%		78.20
-0.8
-1.01%		79.40
1.2
1.53%		 　77.60
-1.8
-2.27%		76.80
-0.8
-1.03%		 77.00
0.2
0.26%		76.50
-0.5
-0.65%		 　71.20
-5.3
-6.93%		70.00
-1.2
-1.69%		69.40
-0.6
-0.86%		69.40
0
0%		67.70
-1.7
-2.45%		 　67.10
-0.6
-0.89%		67.30
0.2
0.3%		67.40
0.1
0.15%		65.50
-1.9
-2.82%		61.50
-4
-6.11%		 　57.30
-4.2
-6.83%		60.00
2.7
4.71%		59.20
-0.8
-1.33%		70.67
11 月58.90
-0.3
-0.51%		59.20
0.3
0.51%		 　57.50
-1.7
-2.87%		60.10
2.6
4.52%		61.40
1.3
2.16%		60.80
-0.6
-0.98%		63.60
2.8
4.61%		 　62.00
-1.6
-2.52%		60.40
-1.6
-2.58%		60.20
-0.2
-0.33%		59.50
-0.7
-1.16%		59.60
0.1
0.17%		 　58.30
-1.3
-2.18%		58.00
-0.3
-0.51%		56.00
-2
-3.45%		55.50
-0.5
-0.89%		59.00
3.5
6.31%		 　61.90
2.9
4.92%		61.00
-0.9
-1.45%		62.30
1.3
2.13%		62.20
-0.1
-0.16%		62.30
0.1
0.16%		 60.07
12 月　　62.50
0.2
0.32%		63.10
0.6
0.96%		67.50
4.4
6.97%		68.00
0.5
0.74%		67.80
-0.2
-0.29%		 　68.10
0.3
0.44%		65.20
-2.9
-4.26%		66.20
1
1.53%		66.50
0.3
0.45%		66.30
-0.2
-0.3%		 　64.40
-1.9
-2.87%		64.50
0.1
0.16%		64.60
0.1
0.16%		63.60
-1
-1.55%		63.00
-0.6
-0.94%		63.30
0.3
0.48%		 64.00
0.7
1.11%		68.40
4.4
6.88%		67.60
-0.8
-1.17%		67.20
-0.4
-0.59%		67.10
-0.1
-0.15%		　　　65.64

說明:最高漲幅:7%最低跌幅:-10.09% 最高價:119.00最低價:55.50平均價:82.6,灰色底表示週末,漲143天(288.6)元,跌155天(-309.9)元,平盤11天
7%=14,6%=4,5%=10,4%=13,3%=13,2%=25,1%=28,0%=47,-0%=1,-1%=5,-2%=6,-3%=6,-4%=10,-5%=17,-6%=28,-7%=31,-8%=51,

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 3653 263393 178 17358095 67.60 67.60 65.00 65.60 2.00 0% 65.60 6 65.70 1 15.33
2012-01-03 3653 243685 164 16163472 67.00 67.00 65.90 66.00 0.40 0.61% 66.00 26 66.30 2 15.42
2012-01-04 3653 607290 472 41329455 66.30 68.90 66.30 67.80 1.80 2.73% 67.80 1 67.90 2 15.84
2012-01-05 3653 689519 504 47517211 68.00 69.70 67.80 69.20 1.40 2.06% 69.10 6 69.20 15 16.17
2012-01-06 3653 482519 383 33393303 69.50 70.00 68.50 68.60 0.60 -0.87% 68.60 17 68.90 1 16.03
2012-01-09 3653 1125681 782 79110089 68.60 71.20 68.60 68.90 0.30 0.44% 68.90 14 69.00 2 16.10
2012-01-10 3653 379901 302 26259015 69.90 70.00 68.30 68.50 0.40 -0.58% 68.50 4 68.60 2 16.00
2012-01-11 3653 760070 570 53392852 69.80 71.20 69.40 69.40 0.90 1.31% 69.40 8 69.60 1 16.21
2012-01-12 3653 424004 310 29358567 69.70 70.20 68.00 68.00 1.40 -2.02% 68.00 23 68.40 10 15.89
2012-01-13 3653 475541 378 32152106 68.80 69.00 66.80 66.90 1.10 -1.62% 66.90 6 67.00 6 15.63
2012-01-16 3653 408179 323 27533593 68.90 68.90 66.70 67.00 0.10 0.15% 67.00 7 67.20 15 15.65
2012-01-17 3653 906491 607 62862120 68.10 70.50 67.20 69.90 2.90 4.33% 69.90 10 70.00 11 16.33
2012-01-18 3653 2986255 1679 219607822 69.90 74.70 69.10 74.70 4.80 6.87% 74.70 62 0.00 0 17.45
2012-01-30 3653 1360528 678 107620671 77.60 79.90 77.60 79.90 5.20 6.96% 79.90 577 0.00 0 18.67
2012-01-31 3653 2602399 1657 216329401 82.60 84.50 80.50 83.80 3.90 4.88% 83.70 4 83.80 5 19.58
2012-02-01 3653 1508719 1102 128740826 83.50 86.90 82.00 86.10 2.30 2.74% 86.00 26 86.10 1 20.12
2012-02-02 3653 3705546 2037 331684553 86.90 92.10 86.10 90.20 4.10 4.76% 90.20 21 90.30 1 21.07
2012-02-03 3653 2566426 1066 247657557 96.50 96.50 96.40 96.50 6.30 6.98% 96.50 1054 0.00 0 22.55
2012-02-04 3653 4255375 2055 425017084 97.60 102.00 97.60 100.50 4.00 4.15% 100.50 7 101.00 48 23.48
2012-02-06 3653 3157282 1603 312549872 99.40 101.00 97.00 97.00 3.50 -3.48% 97.00 3 97.10 1 22.66
2012-02-07 3653 2717423 1848 271986197 97.00 102.50 95.50 102.00 5.00 5.15% 101.50 35 102.00 17 23.83
2012-02-08 3653 2434850 1662 262167150 104.00 109.00 104.00 109.00 7.00 6.86% 109.00 126 0.00 0 25.47
2012-02-09 3653 2526082 1661 279191041 110.00 114.50 107.00 111.50 2.50 2.29% 111.50 53 112.00 46 26.05
2012-02-10 3653 1032240 785 112088680 113.00 113.00 107.00 108.00 3.50 -3.14% 107.50 23 108.00 21 25.23
2012-02-13 3653 2439949 1430 251920713 107.00 108.00 101.00 104.50 3.50 -3.24% 104.50 30 105.00 32 24.42
2012-02-14 3653 2350120 1404 245096652 104.50 107.50 101.50 106.00 1.50 1.44% 105.50 31 106.00 9 24.77
2012-02-15 3653 2369605 1465 253743840 106.50 109.00 103.50 109.00 3.00 2.83% 109.00 20 109.50 20 25.47
2012-02-16 3653 2356196 1482 254483992 108.00 113.00 101.50 102.50 6.50 -5.96% 102.50 18 103.00 6 23.95
2012-02-17 3653 1656397 1100 168025295 105.00 106.50 97.50 100.00 2.50 -2.44% 100.00 27 101.00 28 23.36
2012-02-20 3653 1585521 1125 165289347 100.50 107.00 99.50 107.00 7.00 7% 107.00 259 0.00 0 25.00
2012-02-21 3653 1349835 983 144562010 107.00 109.00 104.00 106.00 1.00 -0.93% 105.50 10 106.00 2 24.77
2012-02-22 3653 1295107 982 140421490 106.00 110.00 106.00 108.00 2.00 1.89% 108.00 28 108.50 30 25.23
2012-02-23 3653 1113006 856 121218124 108.50 112.50 105.00 105.00 3.00 -2.78% 105.00 100 106.00 16 24.53
2012-02-24 3653 1089432 729 111934564 105.00 106.00 100.50 102.50 2.50 -2.38% 102.50 11 103.00 21 23.95
2012-02-29 3653 628768 500 65275372 104.00 105.50 102.00 104.50 2.00 1.95% 104.00 14 104.50 21 24.42
2012-03-01 3653 1497455 905 158619947 104.50 107.50 103.00 107.00 2.50 2.39% 106.50 9 107.00 3 25.00
2012-03-02 3653 3966099 2242 443310187 109.00 114.00 107.00 113.50 6.50 6.07% 113.00 22 113.50 6 26.52
2012-03-03 3653 2200222 1333 251101586 112.50 117.00 111.00 114.00 0.50 0.44% 114.00 19 114.50 1 26.64
2012-03-05 3653 1657261 962 188967851 114.00 116.00 112.00 112.50 1.50 -1.32% 112.50 24 113.00 3 26.29
2012-03-06 3653 1774824 1163 189884520 113.00 114.00 105.00 105.00 7.50 -6.67% 0.00 0 105.00 522 24.53
2012-03-07 3653 1755197 1228 184074685 101.00 107.50 101.00 105.00 0.00 0% 105.00 51 106.00 28 24.53
2012-03-08 3653 1594950 1153 173961000 107.00 112.00 105.50 110.00 5.00 4.76% 110.00 13 110.50 16 25.70
2012-03-09 3653 3500058 2043 407586273 111.00 117.50 111.00 117.50 7.50 6.82% 117.50 588 0.00 0 27.45
2012-03-12 3653 4050846 2684 486266136 118.00 125.00 115.50 116.00 1.50 -1.28% 116.00 16 116.50 3 27.10
2012-03-13 3653 1785574 1198 205771362 116.50 118.50 113.00 113.00 3.00 -2.59% 113.00 72 113.50 1 26.40
2012-03-14 3653 1331355 899 153916638 115.00 117.50 114.00 115.50 2.50 2.21% 115.00 55 115.50 13 26.99
2012-03-15 3653 1981347 1261 233810793 115.00 121.00 114.00 119.00 3.50 3.03% 118.50 7 119.00 41 27.80
2012-03-16 3653 972318 712 113524404 119.50 119.50 115.00 115.00 4.00 -3.36% 115.00 103 115.50 15 26.87
2012-03-19 3653 975210 692 109999020 115.50 117.00 111.00 111.50 3.50 -3.04% 111.50 17 112.50 12 26.05
2012-03-20 3653 904481 635 101067910 112.00 114.00 110.00 110.00 1.50 -1.35% 110.00 112 110.50 2 25.70
2012-03-21 3653 1963149 1489 216659161 113.00 115.00 106.00 108.50 1.50 -1.36% 108.50 5 109.00 33 25.35
2012-03-22 3653 787368 656 85695612 107.50 110.00 107.50 109.00 0.50 0.46% 109.00 13 109.50 2 25.47
2012-03-23 3653 318325 288 34738425 109.00 110.00 108.00 109.00 0.00 0% 109.00 65 109.50 10 25.47
2012-03-26 3653 618391 481 68084619 110.00 112.00 108.50 109.00 0.00 0% 109.00 81 109.50 1 25.47
2012-03-27 3653 2501408 1574 258932116 110.00 111.00 101.50 102.50 6.50 -5.96% 102.50 42 103.00 13 23.95
2012-03-28 3653 852887 625 86521101 102.50 103.50 99.00 103.00 0.50 0.49% 102.50 8 103.00 27 22.49
2012-03-29 3653 1150715 868 112894891 101.00 102.00 95.90 96.40 6.60 -6.41% 96.40 8 96.80 2 21.05
2012-03-30 3653 817766 642 78589287 95.50 98.00 93.00 97.00 0.60 0.62% 97.00 10 97.30 2 21.18
2012-04-02 3653 1359127 890 124382357 96.00 96.50 90.30 90.30 6.70 -6.91% 90.30 84 90.40 16 19.72
2012-04-03 3653 1959166 1244 167220610 90.30 91.50 84.00 84.10 6.20 -6.87% 84.00 29 84.10 10 18.36
2012-04-05 3653 1414198 1010 116554428 79.20 85.90 79.20 85.20 1.10 1.31% 85.00 21 85.20 3 18.60
2012-04-06 3653 1753350 1254 155743785 87.10 91.00 85.80 90.40 5.20 6.1% 90.40 8 90.50 3 19.74
2012-04-09 3653 901782 640 78104852 87.50 87.80 85.20 86.00 4.40 -4.87% 85.90 7 86.00 29 18.78
2012-04-10 3653 1445001 943 124298488 87.90 88.50 83.20 85.00 1.00 -1.16% 84.90 2 85.00 11 18.56
2012-04-11 3653 802097 620 68125856 83.20 86.20 83.20 86.20 1.20 1.41% 86.10 1 86.20 1 18.82
2012-04-12 3653 935663 707 81189348 85.90 88.00 84.70 86.20 0.00 0% 86.20 1 86.50 6 18.82
2012-04-13 3653 1551578 1166 138812085 87.60 90.80 86.90 89.60 3.40 3.94% 89.50 34 89.70 10 19.56
2012-04-16 3653 548107 421 48044830 88.80 89.10 86.00 86.80 2.80 -3.13% 86.70 3 86.80 1 18.95
2012-04-17 3653 1119497 830 93959897 87.50 87.50 82.50 82.80 4.00 -4.61% 82.80 2 82.90 8 18.08
2012-04-18 3653 824702 635 68371641 83.80 84.50 81.00 82.40 0.40 -0.48% 82.40 7 82.70 4 17.99
2012-04-19 3653 644398 502 52215835 81.80 82.00 79.40 81.00 1.40 -1.7% 80.90 1 81.00 24 17.69
2012-04-20 3653 1172099 931 95851655 81.10 83.80 79.90 80.00 1.00 -1.23% 80.00 36 80.10 2 17.47
2012-04-23 3653 1287048 886 97978019 80.00 81.00 74.40 75.50 4.50 -5.63% 75.50 32 75.60 2 16.48
2012-04-24 3653 1609304 1129 124006862 75.50 78.70 75.50 77.80 2.30 3.05% 77.70 4 77.80 15 16.99
2012-04-25 3653 1871842 1353 152420452 79.00 83.20 78.40 82.80 5.00 6.43% 82.50 5 82.80 3 18.08
2012-04-26 3653 1481518 1016 121295111 82.80 83.50 80.80 81.30 1.50 -1.81% 81.20 2 81.30 3 17.75
2012-04-27 3653 941421 670 74644306 82.00 82.30 77.50 77.50 3.80 -4.67% 77.50 23 78.00 3 16.92
2012-04-30 3653 745219 617 58852728 76.60 80.30 76.20 80.10 2.60 3.35% 80.00 8 80.10 4 17.49
2012-05-02 3653 1828879 1124 154738726 81.40 85.70 81.10 85.70 5.60 6.99% 85.70 275 0.00 0 20.31
2012-05-03 3653 2667919 1823 238667410 87.00 91.00 86.20 90.00 4.30 5.02% 90.00 35 90.10 10 21.33
2012-05-04 3653 1727180 1123 156459114 89.80 91.50 88.30 90.50 0.50 0.56% 90.50 99 90.60 1 21.45
2012-05-07 3653 783823 516 69548904 90.00 90.00 87.80 88.10 2.40 -2.65% 88.10 10 88.20 1 20.88
2012-05-08 3653 493099 399 44026731 88.80 90.00 88.20 88.20 0.10 0.11% 88.20 23 88.40 3 20.90
2012-05-09 3653 726305 622 63142835 85.10 88.20 84.80 87.70 0.50 -0.57% 87.60 10 88.00 2 20.78
2012-05-10 3653 415141 362 36519308 88.00 89.00 87.00 88.00 0.30 0.34% 88.00 2 88.10 7 20.85
2012-05-11 3653 880534 659 74427556 88.20 88.50 83.40 83.50 4.50 -5.11% 83.40 10 83.60 2 19.79
2012-05-14 3653 403138 321 33275570 83.50 83.60 81.00 82.40 1.10 -1.32% 82.40 12 82.90 1 19.53
2012-05-15 3653 401978 341 33453352 80.30 84.80 80.30 84.80 2.40 2.91% 84.60 9 84.80 9 20.09
2012-05-16 3653 409253 333 33961566 83.90 84.90 81.20 81.60 3.20 -3.77% 81.60 3 82.30 3 19.34
2012-05-17 3653 653091 564 54908487 82.60 85.50 82.40 84.50 2.90 3.55% 84.50 1 84.70 1 20.02
2012-05-18 3653 588203 464 47976202 83.20 83.50 80.00 80.50 4.00 -4.73% 80.50 2 80.60 5 19.08
2012-05-21 3653 294299 253 24074207 81.00 82.80 80.80 80.80 0.30 0.37% 80.80 1 81.00 7 19.15
2012-05-22 3653 675320 523 56368980 82.90 84.70 81.90 84.00 3.20 3.96% 84.00 11 84.10 8 19.91
2012-05-23 3653 448405 335 36655683 83.50 83.50 81.00 82.00 2.00 -2.38% 81.50 2 82.00 61 19.43
2012-05-24 3653 519841 426 42200693 82.20 82.90 79.50 79.60 2.40 -2.93% 79.60 12 79.90 1 18.86
2012-05-25 3653 540282 437 43026736 80.00 81.90 78.10 78.10 1.50 -1.88% 78.10 2 78.30 3 18.51
2012-05-28 3653 711598 543 54839924 78.10 78.50 76.10 77.40 0.70 -0.9% 77.30 9 77.50 11 18.34
2012-05-29 3653 845213 692 68644784 78.00 82.50 78.00 82.50 5.10 6.59% 82.30 4 82.50 32 19.55
2012-05-30 3653 782311 573 64334492 82.00 83.80 81.00 82.30 0.20 -0.24% 82.30 6 82.50 3 19.50
2012-05-31 3653 534109 445 43750147 81.30 83.00 81.00 82.90 0.60 0.73% 82.80 5 82.90 7 19.64
2012-06-01 3653 540706 442 43479308 82.00 82.00 79.00 79.20 3.70 -4.46% 79.10 18 79.30 2 18.77
2012-06-04 3653 1131170 815 83759221 74.90 75.90 73.70 73.70 5.50 -6.94% 0.00 0 73.70 230 17.46
2012-06-05 3653 1139693 792 86208382 75.00 77.90 74.00 74.70 1.00 1.36% 74.70 10 74.90 1 17.70
2012-06-06 3653 703522 564 53843762 75.70 77.60 75.00 77.20 2.50 3.35% 77.10 5 77.30 3 18.29
2012-06-07 3653 572391 432 44525789 78.10 79.80 76.60 76.60 0.60 -0.78% 76.60 23 76.90 3 18.15
2012-06-08 3653 285100 219 21738200 76.60 77.50 75.60 75.60 1.00 -1.31% 75.60 1 75.80 1 17.91
2012-06-11 3653 385784 298 29723730 77.60 77.90 76.40 77.10 1.50 1.98% 77.00 8 77.10 2 18.27
2012-06-12 3653 237000 178 18005600 76.00 76.70 75.50 76.40 0.70 -0.91% 76.40 1 76.50 1 18.10
2012-06-13 3653 311250 252 23913024 76.70 77.70 76.50 76.50 0.10 0.13% 76.50 3 76.60 3 18.13
2012-06-14 3653 168296 156 12898242 76.50 77.30 76.30 76.50 0.00 0% 76.40 1 76.80 6 18.13
2012-06-15 3653 699783 494 54437801 77.00 79.00 76.60 79.00 2.50 3.27% 78.00 1 79.00 15 18.72
2012-06-18 3653 890393 685 72079426 80.10 81.90 80.00 80.90 1.90 2.41% 80.90 59 81.00 16 19.17
2012-06-19 3653 457030 348 36538527 80.90 81.30 79.00 79.40 1.50 -1.85% 79.30 4 79.50 4 18.82
2012-06-20 3653 753478 536 60982808 80.40 81.70 79.90 81.20 1.80 2.27% 81.20 7 81.30 5 19.24
2012-06-21 3653 1731028 1308 145840277 81.20 86.00 81.10 84.80 3.60 4.43% 84.70 23 84.80 1 20.09
2012-06-22 3653 2231238 1538 192548304 83.50 87.40 83.50 86.60 1.80 2.12% 86.60 24 86.70 1 20.52
2012-06-25 3653 1790506 1302 159033224 86.60 90.20 86.40 87.60 1.00 1.15% 87.60 12 87.80 3 20.76
2012-06-26 3653 921362 643 80258485 88.00 88.80 86.00 86.20 1.40 -1.6% 86.20 2 86.40 2 20.43
2012-06-27 3653 786088 578 69112927 86.60 89.00 86.60 87.20 1.00 1.16% 87.20 5 87.40 1 20.66
2012-06-28 3653 574362 404 49862885 88.60 88.70 86.00 86.00 1.20 -1.38% 86.00 7 86.40 2 20.38
2012-06-29 3653 479525 340 41403339 86.00 87.10 85.40 86.10 0.10 0.12% 86.10 14 86.40 1 20.40
2012-07-02 3653 1197223 840 106262901 86.10 89.80 86.10 89.30 3.20 3.72% 89.30 3 89.40 9 21.16
2012-07-03 3653 1559685 1137 142557395 90.00 92.80 89.60 90.80 1.50 1.68% 90.80 7 91.00 23 21.52
2012-07-04 3653 962511 649 87925101 91.90 92.00 90.40 91.50 0.70 0.77% 91.40 9 91.50 8 21.68
2012-07-05 3653 724254 536 65603803 92.00 92.40 89.20 90.20 1.30 -1.42% 90.00 32 90.20 6 21.37
2012-07-06 3653 580324 355 52132269 90.20 90.90 88.90 89.40 0.80 -0.89% 89.40 16 89.50 57 21.18
2012-07-09 3653 412975 281 36656494 90.00 90.10 87.50 89.00 0.40 -0.45% 89.00 2 89.20 10 21.09
2012-07-10 3653 399004 270 34905438 88.50 88.90 86.40 86.60 2.40 -2.7% 86.50 5 86.60 5 20.52
2012-07-11 3653 458043 288 40200291 86.10 88.70 86.10 88.70 2.10 2.42% 88.60 10 88.80 7 21.02
2012-07-12 3653 887498 626 76525659 88.70 89.20 85.20 86.20 2.50 -2.82% 86.20 2 86.30 2 20.43
2012-07-13 3653 713893 507 55961093 79.20 79.20 77.50 77.50 0.00 -10.09% 77.50 8 77.60 1 19.28
2012-07-16 3653 637267 349 49187230 78.80 78.80 76.20 76.20 1.30 -1.68% 76.20 19 76.50 2 18.96
2012-07-17 3653 394400 311 30274080 76.20 77.50 75.80 77.00 0.80 1.05% 77.00 1 77.10 8 19.15
2012-07-18 3653 158105 136 12139231 77.00 77.50 76.20 76.50 0.50 -0.65% 76.50 8 76.60 1 19.03
2012-07-19 3653 1010119 738 79865060 77.00 80.50 77.00 79.90 3.40 4.44% 79.90 5 80.00 17 19.88
2012-07-20 3653 556099 372 44122921 79.90 80.30 78.10 78.50 1.40 -1.75% 78.50 7 79.10 5 19.53
2012-07-23 3653 277587 214 21525408 77.50 78.40 77.10 77.80 0.70 -0.89% 77.80 11 78.00 1 19.35
2012-07-24 3653 283106 222 22053287 78.00 79.00 77.00 78.00 0.20 0.26% 78.00 2 78.20 3 19.40
2012-07-25 3653 331350 263 25906743 78.40 78.80 77.60 78.00 0.00 0% 78.00 16 78.20 3 19.40
2012-07-26 3653 242201 195 18950135 79.00 79.00 77.90 78.00 0.00 0% 78.00 10 78.10 5 19.40
2012-07-27 3653 901409 677 72446729 78.80 82.00 78.50 80.80 2.80 3.59% 80.80 6 80.90 3 20.10
2012-07-30 3653 555204 408 45023140 80.80 81.90 80.50 81.00 0.20 0.25% 81.00 8 81.10 7 20.15
2012-07-31 3653 493130 420 40099739 81.40 81.80 80.60 81.60 0.60 0.74% 81.60 14 81.70 12 20.30
2012-08-01 3653 668647 556 55535125 81.30 84.10 81.30 83.00 1.40 1.72% 83.00 1 83.10 1 20.65
2012-08-03 3653 250927 241 20697251 82.50 82.90 81.80 82.90 0.10 -0.12% 82.80 3 82.90 1 20.62
2012-08-06 3653 411297 321 34180054 85.10 85.10 81.90 82.00 0.90 -1.09% 82.00 14 82.50 1 20.40
2012-08-07 3653 293653 201 24161746 82.00 82.70 82.00 82.30 0.30 0.37% 82.30 9 82.40 2 20.47
2012-08-08 3653 421301 331 34626181 82.80 83.30 81.30 81.30 1.00 -1.22% 81.30 5 81.60 1 20.22
2012-08-09 3653 693445 564 57856858 81.80 84.20 81.80 83.70 2.40 2.95% 83.70 5 83.80 2 20.82
2012-08-10 3653 3135293 1672 275847877 83.80 89.50 83.20 89.40 5.70 6.81% 89.20 15 89.40 22 22.24
2012-08-13 3653 4173898 2495 385614045 90.50 94.90 90.50 92.60 3.20 3.58% 92.30 2 92.60 7 23.03
2012-08-14 3653 2239462 1566 211256018 93.20 96.00 92.30 92.60 0.00 0% 92.60 12 92.80 3 23.03
2012-08-15 3653 1652176 1071 154780583 92.60 94.80 92.20 93.90 1.30 1.4% 93.90 6 94.00 28 23.36
2012-08-16 3653 1218641 980 115719708 94.90 95.60 94.30 95.00 1.10 1.17% 95.00 1 95.20 12 23.63
2012-08-17 3653 829602 601 78067378 95.50 95.50 93.00 93.60 1.40 -1.47% 93.50 7 93.60 4 23.28
2012-08-20 3653 1441725 960 136272175 93.60 95.40 93.00 95.10 1.50 1.6% 95.00 10 95.10 22 23.66
2012-08-21 3653 2476966 1744 241291869 95.10 98.80 95.00 97.60 2.50 2.63% 97.60 2 97.80 1 24.28
2012-08-22 3653 1078031 763 104523078 97.80 98.50 95.30 96.60 1.00 -1.02% 96.60 1 96.70 1 24.03
2012-08-23 3653 1147218 795 108745110 96.60 96.60 93.50 95.00 1.60 -1.66% 94.90 10 95.00 7 23.63
2012-08-24 3653 1056665 795 98716745 93.60 94.30 92.50 93.40 1.60 -1.68% 93.30 2 93.40 15 23.23
2012-08-27 3653 901118 705 84253974 93.60 94.20 93.10 93.10 0.30 -0.32% 93.10 2 93.40 5 23.16
2012-08-28 3653 1096556 740 99333712 92.50 92.60 89.60 90.50 2.60 -2.79% 90.20 1 90.70 3 22.51
2012-08-29 3653 1445849 911 127527931 88.90 90.00 87.10 88.50 2.00 -2.21% 88.40 11 88.50 143 22.01
2012-08-30 3653 771153 523 68195075 87.20 89.20 87.20 88.60 0.10 0.11% 88.60 4 88.80 5 22.89
2012-08-31 3653 482917 392 42878559 88.10 89.80 88.10 88.40 0.20 -0.23% 88.40 6 88.50 3 22.84
2012-09-03 3653 944119 672 83903023 88.40 89.70 87.30 89.30 0.90 1.02% 89.20 3 89.30 1 23.07
2012-09-04 3653 735209 523 65307893 89.70 89.80 88.10 88.50 0.80 -0.9% 88.50 10 88.70 3 22.87
2012-09-05 3653 345078 268 30253923 88.00 88.50 87.20 87.30 1.20 -1.36% 87.30 40 87.70 11 22.56
2012-09-06 3653 1096499 851 96607659 86.30 89.40 86.30 87.50 0.20 0.23% 87.50 7 87.70 2 22.61
2012-09-07 3653 735939 597 64443237 88.60 88.80 86.50 87.70 0.20 0.23% 87.70 1 87.80 1 22.66
2012-09-10 3653 737692 626 63815243 86.50 87.40 86.00 86.20 1.50 -1.71% 86.20 3 86.70 3 22.27
2012-09-11 3653 688907 524 60049776 85.60 88.00 85.60 87.30 1.10 1.28% 87.30 6 87.50 2 22.56
2012-09-12 3653 1054087 742 92756023 88.00 88.50 87.40 88.00 0.70 0.8% 87.90 6 88.00 7 22.74
2012-09-13 3653 853677 601 74258886 88.00 88.00 86.60 86.70 1.30 -1.48% 86.70 7 86.80 1 22.40
2012-09-14 3653 1792522 1322 153276155 87.30 87.60 82.60 84.60 2.10 -2.42% 84.50 3 84.60 2 21.86
2012-09-17 3653 939506 774 78718845 84.60 84.60 83.00 84.30 0.30 -0.35% 84.30 13 84.50 2 21.78
2012-09-18 3653 831185 653 70849165 83.30 86.00 83.30 84.70 0.40 0.47% 84.70 24 85.00 1 21.89
2012-09-19 3653 1150887 914 100125211 86.40 87.90 85.60 87.50 2.80 3.31% 87.40 3 87.50 1 22.61
2012-09-20 3653 639341 473 55745265 87.50 88.00 86.50 87.30 0.20 -0.23% 87.30 1 87.40 1 22.56
2012-09-21 3653 627160 513 54874160 87.00 87.90 86.60 87.80 0.50 0.57% 87.70 2 87.80 16 22.69
2012-09-24 3653 1005219 735 85298619 87.70 87.70 84.00 84.60 3.20 -3.64% 84.60 2 84.80 1 21.86
2012-09-25 3653 530424 392 44780505 84.60 85.00 83.60 84.70 0.10 0.12% 84.70 5 84.80 2 21.89
2012-09-26 3653 401570 342 33580880 84.40 84.40 83.20 83.90 0.80 -0.94% 83.90 7 84.00 3 21.68
2012-09-27 3653 411375 322 34324472 83.90 83.90 83.00 83.40 0.50 -0.6% 83.40 16 83.50 3 21.55
2012-09-28 3653 663760 515 54422181 83.40 83.70 80.60 80.80 2.60 -3.12% 80.80 9 81.00 7 20.88
2012-10-01 3653 701558 546 55908212 80.70 81.50 78.50 79.40 1.40 -1.73% 79.40 2 79.50 3 20.52
2012-10-02 3653 568818 475 45509366 79.50 80.90 79.30 80.90 1.50 1.89% 80.80 5 80.90 15 20.90
2012-10-03 3653 728147 545 57791637 80.90 80.90 78.60 79.00 1.90 -2.35% 79.00 9 79.30 1 20.41
2012-10-04 3653 641244 506 50078202 79.50 79.50 77.50 78.20 0.80 -1.01% 78.20 3 78.30 3 20.21
2012-10-05 3653 730302 565 57857674 78.20 79.70 78.10 79.40 1.20 1.53% 79.40 13 79.50 6 20.52
2012-10-08 3653 364649 279 28453509 79.20 79.20 77.60 77.60 1.80 -2.27% 77.60 12 77.80 2 20.05
2012-10-09 3653 329445 240 25307035 77.60 78.50 76.20 76.80 0.80 -1.03% 76.80 13 76.90 5 19.84
2012-10-11 3653 485560 400 37467486 76.80 78.30 76.50 77.00 0.20 0.26% 76.90 13 77.00 1 19.90
2012-10-12 3653 275977 235 21165824 77.80 77.80 76.10 76.50 0.50 -0.65% 76.50 5 76.90 19 19.77
2012-10-15 3653 983022 741 71216080 76.00 77.00 71.20 71.20 5.30 -6.93% 0.00 0 71.20 89 18.40
2012-10-16 3653 1170515 851 81317002 71.20 71.60 67.60 70.00 1.20 -1.69% 70.00 4 70.10 1 18.09
2012-10-17 3653 569210 453 39890883 70.90 70.90 69.30 69.40 0.60 -0.86% 69.40 6 69.50 24 17.93
2012-10-18 3653 379805 292 26499390 70.40 70.40 69.30 69.40 0.00 0% 69.40 7 69.70 8 17.93
2012-10-19 3653 399788 314 27375372 69.40 69.80 67.70 67.70 1.70 -2.45% 67.60 5 67.70 3 17.49
2012-10-22 3653 257182 228 17234009 67.00 67.70 66.00 67.10 0.60 -0.89% 67.10 8 67.40 10 17.34
2012-10-23 3653 291425 245 19605400 67.10 67.90 66.60 67.30 0.20 0.3% 67.30 4 67.40 2 17.39
2012-10-24 3653 279803 213 18832243 67.00 67.80 66.80 67.40 0.10 0.15% 67.40 4 67.50 3 17.42
2012-10-25 3653 366257 308 24414662 67.40 67.90 65.40 65.50 1.90 -2.82% 65.50 2 65.80 1 16.93
2012-10-26 3653 620239 510 39029489 65.50 66.00 61.50 61.50 4.00 -6.11% 61.50 19 61.60 2 22.28
2012-10-29 3653 588341 455 34690119 61.50 61.60 57.20 57.30 4.20 -6.83% 57.30 1 57.80 15 20.76
2012-10-30 3653 885653 555 53223400 57.00 61.30 57.00 60.00 2.70 4.71% 59.90 17 60.00 35 21.74
2012-10-31 3653 285730 263 17033170 60.00 60.60 59.00 59.20 0.80 -1.33% 59.20 7 59.40 44 21.45
2012-11-01 3653 530059 422 30717640 57.00 59.40 56.50 58.90 0.30 -0.51% 58.90 3 59.00 101 21.34
2012-11-02 3653 684248 545 41186580 59.50 61.30 59.00 59.20 0.30 0.51% 59.10 18 59.20 3 21.45
2012-11-05 3653 229206 196 13301583 59.20 59.20 57.10 57.50 1.70 -2.87% 57.50 5 57.60 4 20.83
2012-11-06 3653 487999 399 28888140 57.50 60.20 57.50 60.10 2.60 4.52% 60.00 9 60.10 4 21.78
2012-11-07 3653 436896 389 26583512 60.50 61.50 59.60 61.40 1.30 2.16% 61.30 5 61.40 5 22.25
2012-11-08 3653 288191 248 17298906 60.00 60.80 58.90 60.80 0.60 -0.98% 60.50 4 60.90 1 22.03
2012-11-09 3653 662159 532 41664463 60.80 64.40 60.10 63.60 2.80 4.61% 63.50 15 63.60 3 23.04
2012-11-12 3653 307653 272 19342729 64.60 64.60 62.00 62.00 1.60 -2.52% 61.90 8 62.20 1 22.46
2012-11-13 3653 306189 249 18629718 62.00 62.00 59.80 60.40 1.60 -2.58% 60.30 4 60.40 14 21.88
2012-11-14 3653 255307 217 15406203 60.40 61.30 60.00 60.20 0.20 -0.33% 60.20 7 60.40 7 21.81
2012-11-15 3653 202351 175 12076286 59.80 60.20 59.00 59.50 0.70 -1.16% 59.50 13 59.70 6 21.56
2012-11-16 3653 378217 301 22686711 59.50 60.80 59.30 59.60 0.10 0.17% 59.60 1 59.70 2 21.59
2012-11-19 3653 260445 196 15305497 60.00 60.00 58.20 58.30 1.30 -2.18% 58.30 6 58.50 5 21.12
2012-11-20 3653 239487 178 14040246 59.00 59.40 58.00 58.00 0.30 -0.51% 58.00 7 58.10 1 21.01
2012-11-21 3653 599583 452 33695714 58.30 58.30 55.00 56.00 2.00 -3.45% 55.90 5 56.00 6 20.29
2012-11-22 3653 419415 329 23431631 56.50 56.80 55.00 55.50 0.50 -0.89% 55.50 34 55.80 13 20.11
2012-11-23 3653 854980 634 49691220 56.00 59.10 56.00 59.00 3.50 6.31% 58.90 2 59.00 13 21.38
2012-11-26 3653 824711 655 50459165 59.80 62.00 59.80 61.90 2.90 4.92% 61.80 5 61.90 19 22.43
2012-11-27 3653 533137 374 32659882 61.90 61.90 60.50 61.00 0.90 -1.45% 61.00 13 61.10 6 22.10
2012-11-28 3653 523965 405 32233316 61.00 62.30 60.80 62.30 1.30 2.13% 62.10 1 62.30 2 22.57
2012-11-29 3653 673804 478 42068507 63.30 63.30 61.90 62.20 0.10 -0.16% 62.20 2 62.30 109 22.54
2012-11-30 3653 853704 649 53905327 62.20 64.40 62.00 62.30 0.10 0.16% 62.20 22 62.30 10 22.57
2012-12-03 3653 518239 344 32492812 62.60 63.40 62.20 62.50 0.20 0.32% 62.50 1 62.60 2 22.64
2012-12-04 3653 515891 343 32267108 62.50 63.10 61.80 63.10 0.60 0.96% 63.10 4 63.20 2 22.86
2012-12-05 3653 1465064 814 97004518 63.10 67.50 63.10 67.50 4.40 6.97% 67.50 3915 0.00 0 24.46
2012-12-06 3653 2498600 1570 172832500 68.80 71.00 67.20 68.00 0.50 0.74% 67.90 1 68.00 29 24.64
2012-12-07 3653 1464463 857 100175484 67.50 69.90 67.00 67.80 0.20 -0.29% 67.80 91 67.90 16 24.57
2012-12-10 3653 925346 626 63229157 67.80 69.20 67.40 68.10 0.30 0.44% 68.10 95 68.20 1 24.67
2012-12-11 3653 687701 474 45252888 68.10 68.10 64.20 65.20 2.90 -4.26% 65.20 7 65.40 2 23.62
2012-12-12 3653 1499209 760 99984031 66.20 68.00 65.80 66.20 1.00 1.53% 66.20 4 66.30 53 23.99
2012-12-13 3653 1032271 681 69151920 66.30 67.80 65.90 66.50 0.30 0.45% 66.40 10 66.70 1 24.09
2012-12-14 3653 949914 532 63608138 66.50 67.90 66.10 66.30 0.20 -0.3% 66.30 6 66.50 5 24.02
2012-12-17 3653 537253 425 35014592 67.80 67.80 64.10 64.40 1.90 -2.87% 64.30 1 64.40 4 23.33
2012-12-18 3653 269536 246 17345970 65.00 65.00 63.80 64.50 0.10 0.16% 64.40 3 64.50 1 23.37
2012-12-19 3653 314469 265 20428854 65.50 65.50 64.50 64.60 0.10 0.16% 64.60 3 64.70 2 23.41
2012-12-20 3653 388222 305 24623182 63.80 64.50 62.30 63.60 1.00 -1.55% 63.50 17 63.80 1 23.04
2012-12-21 3653 286203 226 18038589 64.20 64.20 62.60 63.00 0.60 -0.94% 63.00 6 63.20 6 22.83
2012-12-22 3653 152598 132 9657931 63.30 63.80 62.70 63.30 0.30 0.48% 63.30 32 63.50 3 22.93
2012-12-24 3653 574028 492 37186992 63.50 65.80 63.30 64.00 0.70 1.11% 64.00 23 64.20 1 23.19
2012-12-25 3653 1475841 843 99448722 64.40 68.40 64.40 68.40 4.40 6.88% 68.40 2542 0.00 0 24.78
2012-12-26 3653 2471958 1268 169754464 68.60 69.30 67.60 67.60 0.80 -1.17% 67.60 15 67.80 1 24.49
2012-12-27 3653 2407623 1106 163897426 67.40 69.00 66.60 67.20 0.40 -0.59% 67.20 17 67.30 1 24.35
2012-12-28 3653 474002 360 31872932 67.80 68.30 66.80 67.10 0.10 -0.15% 67.10 6 67.20 22 24.31