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　63.00
0
0%		63.00
0
0%		63.20
0.2
0.32%		 　63.20
0
0%		62.50
-0.7
-1.11%		62.50
0
0%		63.40
0.9
1.44%		63.00
-0.4
-0.63%		 　61.90
-1.1
-1.75%		61.50
-0.4
-0.65%		58.90
-2.6
-4.23%		59.40
0.5
0.85%		58.60
-0.8
-1.35%		 　59.90
1.3
2.22%		59.80
-0.1
-0.17%		60.00
0.2
0.33%		57.00
-3
-5%		56.80
-0.2
-0.35%		 　57.70
0.9
1.58%		59.00
1.3
2.25%		59.40
0.4
0.68%		59.50
0.1
0.17%		60.61
2 月60.30
0.8
1.34%		 　60.30
0
0%		59.10
-1.2
-1.99%		58.90
-0.2
-0.34%		 　　　　　　　　　　61.40
2.5
4.24%		60.20
-1.2
-1.95%		60.60
0.4
0.66%		60.30
-0.3
-0.5%		60.50
0.2
0.33%		60.70
0.2
0.33%		 60.80
0.1
0.16%		60.80
0
0%		61.50
0.7
1.15%		 60.82
3 月62.10
0.6
0.98%		 　61.00
-1.1
-1.77%		61.00
0
0%		60.90
-0.1
-0.16%		60.90
0
0%		60.90
0
0%		 　61.40
0.5
0.82%		63.00
1.6
2.61%		64.10
1.1
1.75%		63.20
-0.9
-1.4%		62.90
-0.3
-0.47%		 　61.50
-1.4
-2.23%		61.80
0.3
0.49%		61.90
0.1
0.16%		63.80
1.9
3.07%		63.80
0
0%		 　63.50
-0.3
-0.47%		66.00
2.5
3.94%		66.00
0
0%		66.40
0.4
0.61%		65.80
-0.6
-0.9%		 63.01
4 月66.00
0.2
0.3%		64.50
-1.5
-2.27%		65.50
1
1.55%		 　　　63.80
-1.7
-2.6%		63.10
-0.7
-1.1%		64.50
1.4
2.22%		64.40
-0.1
-0.16%		63.70
-0.7
-1.09%		 　62.00
-1.7
-2.67%		62.70
0.7
1.13%		62.70
0
0%		62.00
-0.7
-1.12%		62.90
0.9
1.45%		 　65.30
2.4
3.82%		65.80
0.5
0.77%		66.60
0.8
1.22%		65.50
-1.1
-1.65%		64.10
-1.4
-2.14%		 　65.40
1.3
2.03%		67.00
1.6
2.45%		 64.62
5 月　71.60
4.6
6.87%		72.00
0.4
0.56%		 　72.10
0.1
0.14%		72.00
-0.1
-0.14%		72.00
0
0%		69.70
-2.3
-3.19%		69.70
0
0%		 　68.20
-1.5
-2.15%		69.20
1
1.47%		69.60
0.4
0.58%		70.00
0.4
0.57%		69.00
-1
-1.43%		 　68.40
-0.6
-0.87%		69.50
1.1
1.61%		69.40
-0.1
-0.14%		67.20
-2.2
-3.17%		67.40
0.2
0.3%		 　68.70
1.3
1.93%		69.00
0.3
0.44%		70.20
1.2
1.74%		69.60
-0.6
-0.85%		69.10
-0.5
-0.72%		69.65
6 月 　68.20
-0.9
-1.3%		69.00
0.8
1.17%		68.40
-0.6
-0.87%		67.70
-0.7
-1.02%		66.40
-1.3
-1.92%		 　66.70
0.3
0.45%		68.10
1.4
2.1%		 67.70
-0.4
-0.59%		64.00
-3.7
-5.47%		 　65.00
1
1.56%		64.50
-0.5
-0.77%		64.50
0
0%		63.10
-1.4
-2.17%		61.30
-1.8
-2.85%		 　61.50
0.2
0.33%		59.80
-1.7
-2.76%		61.10
1.3
2.17%		63.00
1.9
3.11%		64.70
1.7
2.7%		 65.12
7 月64.80
0.1
0.15%		64.90
0.1
0.15%		65.30
0.4
0.62%		64.70
-0.6
-0.92%		66.70
2
3.09%		 　64.60
-2.1
-3.15%		64.70
0.1
0.15%		66.40
1.7
2.63%		65.60
-0.8
-1.2%		66.10
0.5
0.76%		 　66.90
0.8
1.21%		66.10
-0.8
-1.2%		66.60
0.5
0.76%		69.00
2.4
3.6%		67.50
-1.5
-2.17%		 　66.70
-0.8
-1.19%		67.00
0.3
0.45%		66.00
-1
-1.49%		66.90
0.9
1.36%		63.50
-3.4
-5.08%		 　63.60
0.1
0.16%		64.00
0.4
0.63%		62.50
-1.5
-2.34%		65.63
8 月61.90
-0.6
-0.96%		63.00
1.1
1.78%		 　63.00
0
0%		62.40
-0.6
-0.95%		60.70
-1.7
-2.72%		60.80
0.1
0.16%		60.30
-0.5
-0.82%		 　60.00
-0.3
-0.5%		62.90
2.9
4.83%		61.90
-1
-1.59%		60.80
-1.1
-1.78%		60.40
-0.4
-0.66%		 　59.10
-1.3
-2.15%		58.80
-0.3
-0.51%		 58.60
-0.2
-0.34%		59.50
0.9
1.54%		 　60.30
0.8
1.34%		58.60
-1.7
-2.82%		58.00
-0.6
-1.02%		59.00
1
1.72%		59.30
0.3
0.51%		 60.36
9 月　59.50
0.2
0.34%		60.70
1.2
2.02%		60.30
-0.4
-0.66%		60.00
-0.3
-0.5%		60.90
0.9
1.5%		 　60.60
-0.3
-0.49%		60.90
0.3
0.5%		60.90
0
0%		59.30
-1.6
-2.63%		59.80
0.5
0.84%		59.30
-0.5
-0.84%		 59.70
0.4
0.67%		59.20
-0.5
-0.84%		59.00
-0.2
-0.34%		 　　　59.90
0.9
1.53%		60.00
0.1
0.17%		59.40
-0.6
-1%		58.70
-0.7
-1.18%		58.70
0
0%		 　57.60
-1.1
-1.87%		 59.6
10 月57.90
0.3
0.52%		57.20
-0.7
-1.21%		57.50
0.3
0.52%		57.30
-0.2
-0.35%		 　56.40
-0.9
-1.57%		55.90
-0.5
-0.89%		56.00
0.1
0.18%		 57.40
1.4
2.5%		 　56.30
-1.1
-1.92%		56.00
-0.3
-0.53%		55.90
-0.1
-0.18%		56.20
0.3
0.54%		57.80
1.6
2.85%		 　56.70
-1.1
-1.9%		57.70
1
1.76%		57.00
-0.7
-1.21%		57.00
0
0%		56.60
-0.4
-0.7%		 　56.40
-0.2
-0.35%		57.30
0.9
1.6%		57.80
0.5
0.87%		58.10
0.3
0.52%		56.87
11 月57.00
-1.1
-1.89%		 　56.30
-0.7
-1.23%		56.00
-0.3
-0.53%		55.80
-0.2
-0.36%		53.60
-2.2
-3.94%		51.20
-2.4
-4.48%		 　49.35
-1.85
-3.61%		48.70
-0.65
-1.32%		48.30
-0.4
-0.82%		49.00
0.7
1.45%		48.50
-0.5
-1.02%		 　48.55
0.05
0.1%		46.95
-1.6
-3.3%		46.05
-0.9
-1.92%		45.55
-0.5
-1.09%		45.70
0.15
0.33%		 　45.35
-0.35
-0.77%		46.55
1.2
2.65%		48.20
1.65
3.54%		49.05
0.85
1.76%		51.00
1.95
3.98%		 49.88
12 月　50.30
-0.7
-1.37%		50.90
0.6
1.19%		50.20
-0.7
-1.38%		50.50
0.3
0.6%		50.60
0.1
0.2%		 　50.10
-0.5
-0.99%		49.80
-0.3
-0.6%		50.00
0.2
0.4%		50.40
0.4
0.8%		51.90
1.5
2.98%		 　51.40
-0.5
-0.96%		51.80
0.4
0.78%		51.50
-0.3
-0.58%		51.50
0
0%		51.90
0.4
0.78%		 　52.40
0.5
0.96%		53.40
1
1.91%		53.50
0.1
0.19%		53.30
-0.2
-0.37%		53.50
0.2
0.38%		 　53.80
0.3
0.56%		53.40
-0.4
-0.74%		51.68

說明:最高漲幅:6.87%最低跌幅:-5.47% 最高價:72.10最低價:45.35平均價:60.63,灰色底表示週末,漲146天(116.6)元,跌141天(-126.25)元,平盤23天
7%=2,5%=1,4%=8,3%=11,2%=30,1%=53,0%=64,-0%=3,-1%=5,-2%=14,-3%=21,-4%=31,-5%=67,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 3044 1165756 732 73504876 63.20 63.50 62.50 63.00 0.70 0% 63.00 89 63.10 18 10.43
2013-01-03 3044 1797432 1193 113330416 63.90 64.00 62.10 63.00 0.00 0% 63.00 350 63.20 4 10.43
2013-01-04 3044 2655564 1651 169385342 63.50 64.30 63.00 63.20 0.20 0.32% 63.20 3 63.40 9 10.46
2013-01-07 3044 1666502 1166 105359922 63.20 63.60 62.70 63.20 0.00 0% 63.20 6 63.30 5 10.46
2013-01-08 3044 976410 742 60972825 62.50 62.90 62.10 62.50 0.70 -1.11% 62.50 1 62.60 7 10.35
2013-01-09 3044 2203654 1259 138760439 61.90 63.90 61.70 62.50 0.00 0% 62.40 8 62.50 1 10.35
2013-01-10 3044 1299578 863 81985568 63.00 63.40 62.50 63.40 0.90 1.44% 63.30 5 63.40 68 10.50
2013-01-11 3044 949744 579 60105872 63.80 63.80 62.90 63.00 0.40 -0.63% 63.00 15 63.20 24 10.43
2013-01-14 3044 1703191 1336 105700717 63.00 63.00 61.50 61.90 1.10 -1.75% 61.90 18 62.00 13 10.25
2013-01-15 3044 1361160 983 84082420 61.80 62.50 61.30 61.50 0.40 -0.65% 61.50 43 61.60 3 10.18
2013-01-16 3044 5616210 2847 337486915 61.30 61.40 58.90 58.90 2.60 -4.23% 58.90 12 59.00 45 9.75
2013-01-17 3044 9669824 4034 574590795 59.10 60.20 58.70 59.40 0.50 0.85% 59.30 4 59.40 52 9.83
2013-01-18 3044 2616055 1856 153606748 60.00 60.20 57.80 58.60 0.80 -1.35% 58.60 7 58.70 22 9.70
2013-01-21 3044 2113607 1013 125589445 58.90 59.90 58.50 59.90 1.30 2.22% 59.90 36 60.00 63 9.92
2013-01-22 3044 2422678 1224 145154942 60.00 60.30 59.40 59.80 0.10 -0.17% 59.80 40 59.90 3 9.90
2013-01-23 3044 2288334 1153 137285671 60.00 60.20 59.70 60.00 0.20 0.33% 60.00 31 60.10 2 9.93
2013-01-24 3044 7839626 4201 453337694 59.40 59.40 56.60 57.00 3.00 -5% 56.90 35 57.00 112 9.44
2013-01-25 3044 3447231 1954 197361067 57.00 58.20 56.50 56.80 0.20 -0.35% 56.80 41 57.00 35 9.40
2013-01-28 3044 2256893 891 129373063 57.00 57.80 57.00 57.70 0.90 1.58% 57.70 45 57.80 33 9.55
2013-01-29 3044 2694631 1332 157604289 58.20 59.00 57.90 59.00 1.30 2.25% 58.90 56 59.00 9 9.77
2013-01-30 3044 2288011 1291 135766853 59.20 59.60 59.10 59.40 0.40 0.68% 59.40 34 59.50 14 9.83
2013-01-31 3044 4055110 1795 242533983 59.70 60.20 59.00 59.50 0.10 0.17% 59.40 15 59.50 3 9.85
2013-02-01 3044 1721249 981 103738234 60.00 60.50 59.80 60.30 0.80 1.34% 60.20 16 60.30 30 9.98
2013-02-04 3044 1174208 740 70752036 60.50 60.70 59.80 60.30 0.00 0% 60.30 6 60.40 20 9.98
2013-02-05 3044 2686979 1506 157767754 59.50 59.80 58.10 59.10 1.20 -1.99% 59.00 6 59.10 101 9.78
2013-02-06 3044 1843988 1120 109082792 59.40 59.60 58.60 58.90 0.20 -0.34% 58.90 56 59.00 13 9.75
2013-02-18 3044 3718400 1794 224810236 60.00 61.40 59.70 61.40 2.50 4.24% 61.40 37 61.50 115 10.17
2013-02-19 3044 3015540 1823 182553985 61.40 61.40 60.10 60.20 1.20 -1.95% 60.20 8 60.30 2 9.97
2013-02-20 3044 8970291 4370 534277133 60.50 60.80 58.40 60.60 0.40 0.66% 60.50 25 60.60 47 10.03
2013-02-21 3044 3342373 1770 201471708 60.50 60.50 59.80 60.30 0.30 -0.5% 60.30 705 60.40 30 9.98
2013-02-22 3044 2979160 1846 179924741 59.80 60.90 59.50 60.50 0.20 0.33% 60.50 1035 60.60 2 10.02
2013-02-23 3044 929512 520 56673224 61.00 61.50 60.60 60.70 0.20 0.33% 60.70 29 60.80 4 10.05
2013-02-25 3044 2422404 1436 148381899 60.40 61.90 60.40 60.80 0.10 0.16% 60.80 94 61.30 96 10.07
2013-02-26 3044 2958641 1562 179101330 60.10 60.90 60.00 60.80 0.00 0% 60.70 2 60.80 16 10.07
2013-02-27 3044 6144598 2991 379834167 61.00 62.30 60.90 61.50 0.70 1.15% 61.50 105 61.70 11 11.02
2013-03-01 3044 4495611 2674 279210995 61.80 62.80 61.30 62.10 0.60 0.98% 62.10 31 62.20 28 11.13
2013-03-04 3044 3036521 1943 186609773 62.00 62.40 61.00 61.00 1.10 -1.77% 61.00 23 61.10 6 10.93
2013-03-05 3044 2139531 1254 131082191 60.80 61.90 60.80 61.00 0.00 0% 61.00 543 61.10 5 10.93
2013-03-06 3044 2450122 1315 149924221 61.60 61.80 60.80 60.90 0.10 -0.16% 60.90 28 61.00 15 10.91
2013-03-07 3044 8800110 1496 534522977 60.90 61.80 60.90 60.90 0.00 0% 60.90 205 61.00 47 10.91
2013-03-08 3044 2458800 1547 150563608 61.10 61.60 60.90 60.90 0.00 0% 60.90 85 61.10 13 10.91
2013-03-11 3044 2530512 1558 155297174 61.10 61.60 61.10 61.40 0.50 0.82% 61.40 2 61.50 11 11.00
2013-03-12 3044 6824557 3603 428806361 61.50 63.60 61.40 63.00 1.60 2.61% 62.90 45 63.00 7 11.29
2013-03-13 3044 10451013 4720 668597627 63.10 64.70 62.70 64.10 1.10 1.75% 64.10 27 64.20 1 11.49
2013-03-14 3044 5550525 3015 353179756 64.40 64.50 62.80 63.20 0.90 -1.4% 63.20 31 63.40 6 11.33
2013-03-15 3044 5767993 2900 367192959 63.50 64.40 62.90 62.90 0.30 -0.47% 62.90 20 63.10 12 11.27
2013-03-18 3044 3952195 2238 244534690 62.50 62.60 61.30 61.50 1.40 -2.23% 61.50 22 61.60 2 11.02
2013-03-19 3044 2214271 1354 137145964 61.50 62.50 61.50 61.80 0.30 0.49% 61.80 44 61.90 4 11.08
2013-03-20 3044 2465291 1533 153168905 62.20 62.70 61.70 61.90 0.10 0.16% 61.90 3 62.00 63 11.09
2013-03-21 3044 2486818 1407 156630185 62.40 63.80 62.10 63.80 1.90 3.07% 63.60 3 63.80 68 11.43
2013-03-22 3044 3831540 2310 245338493 63.80 64.50 63.60 63.80 0.00 0% 63.80 13 63.90 3 11.43
2013-03-25 3044 1791679 1215 114137246 64.00 64.30 63.30 63.50 0.30 -0.47% 63.50 84 63.60 1 11.38
2013-03-26 3044 8991692 4201 592597735 64.00 67.00 63.60 66.00 2.50 3.94% 66.00 35 66.20 1 11.83
2013-03-27 3044 5122589 2937 341658074 66.50 67.50 65.70 66.00 0.00 0% 66.00 33 66.10 6 11.83
2013-03-28 3044 2165960 1314 143896941 67.30 67.30 65.60 66.40 0.40 0.61% 66.30 5 66.40 15 11.90
2013-03-29 3044 1974520 1263 130724968 67.40 67.40 65.50 65.80 0.60 -0.9% 65.80 85 66.10 3 11.79
2013-04-01 3044 1298875 837 85870233 66.40 66.80 65.60 66.00 0.20 0.3% 66.00 27 66.10 5 11.83
2013-04-02 3044 2503946 1416 162977715 66.00 66.30 63.80 64.50 1.50 -2.27% 64.50 8 64.60 21 11.56
2013-04-03 3044 2162598 1223 140344948 64.80 65.50 64.30 65.50 1.00 1.55% 65.30 1 65.50 128 11.74
2013-04-08 3044 2501677 1609 160060320 65.00 65.20 63.50 63.80 1.70 -2.6% 63.80 131 63.90 1 11.43
2013-04-09 3044 2434032 1316 155170816 63.80 64.70 62.50 63.10 0.70 -1.1% 63.10 1 63.20 11 11.31
2013-04-10 3044 1509256 1052 96332937 64.10 64.50 63.10 64.50 1.40 2.22% 64.50 300 64.60 25 11.56
2013-04-11 3044 1419234 939 91846276 65.00 65.20 64.30 64.40 0.10 -0.16% 64.40 1 64.50 22 11.54
2013-04-12 3044 1282285 729 82037324 64.40 65.00 63.40 63.70 0.70 -1.09% 63.70 73 63.90 8 11.42
2013-04-15 3044 1586434 955 99518508 65.00 65.00 61.90 62.00 1.70 -2.67% 62.00 11 62.10 15 11.11
2013-04-16 3044 1017254 546 63449949 61.40 62.90 61.40 62.70 0.70 1.13% 62.50 316 62.70 1 11.24
2013-04-17 3044 1593110 1086 100253641 63.80 63.80 62.60 62.70 0.00 0% 62.70 19 62.90 3 11.24
2013-04-18 3044 1979349 1144 124356170 63.40 63.50 62.00 62.00 0.70 -1.12% 61.90 57 62.00 60 11.11
2013-04-19 3044 2724249 1417 171341411 62.00 63.30 62.00 62.90 0.90 1.45% 62.90 61 63.00 93 11.27
2013-04-22 3044 7442871 2955 475685967 63.00 65.30 62.80 65.30 2.40 3.82% 65.20 4 65.30 42 11.70
2013-04-23 3044 5817172 3057 382181413 66.00 66.30 65.30 65.80 0.50 0.77% 65.70 5 65.80 65 11.79
2013-04-24 3044 5544016 2620 368032863 66.30 66.90 65.80 66.60 0.80 1.22% 66.60 109 66.70 25 11.94
2013-04-25 3044 2706738 1652 178033339 66.60 66.70 65.30 65.50 1.10 -1.65% 65.40 85 65.50 5 11.74
2013-04-26 3044 3038412 1805 197806046 65.50 66.20 64.00 64.10 1.40 -2.14% 64.10 25 64.20 2 11.49
2013-04-29 3044 2362775 1239 153915050 65.10 65.60 64.40 65.40 1.30 2.03% 65.30 1 65.40 13 11.72
2013-04-30 3044 5941494 2625 395105045 66.30 67.10 65.60 67.00 1.60 2.45% 66.90 25 67.00 67 12.01
2013-05-02 3044 12616283 5239 885906458 67.00 71.60 67.00 71.60 4.60 6.87% 71.60 4998 0.00 0 12.83
2013-05-03 3044 9612092 4827 698416724 73.00 74.10 71.80 72.00 0.40 0.56% 72.00 120 72.10 16 12.90
2013-05-06 3044 5539114 2555 399405579 72.80 72.80 71.50 72.10 0.10 0.14% 72.10 13 72.20 181 12.92
2013-05-07 3044 5808150 2615 420715334 72.40 73.40 71.80 72.00 0.10 -0.14% 72.00 50 72.10 7 12.90
2013-05-08 3044 4632677 2271 334035570 72.80 72.80 71.80 72.00 0.00 0% 71.90 525 72.00 49 12.90
2013-05-09 3044 8614262 4279 604925952 71.90 71.90 69.30 69.70 2.30 -3.19% 69.70 9 69.80 4 13.38
2013-05-10 3044 2019427 1313 140807760 70.00 70.40 69.30 69.70 0.00 0% 69.70 19 69.80 7 13.38
2013-05-13 3044 1899761 1291 130098998 69.70 69.90 67.80 68.20 1.50 -2.15% 68.20 22 68.40 24 13.09
2013-05-14 3044 1897820 1211 130430515 68.30 69.70 67.90 69.20 1.00 1.47% 69.10 8 69.20 1 13.28
2013-05-15 3044 3364523 1683 235099190 69.90 70.60 69.30 69.60 0.40 0.58% 69.60 23 69.80 6 13.36
2013-05-16 3044 4598543 2083 323568891 70.50 71.60 69.20 70.00 0.40 0.57% 69.90 20 70.00 41 13.44
2013-05-17 3044 2615024 1678 181092644 70.00 70.40 68.60 69.00 1.00 -1.43% 68.90 12 69.00 107 13.24
2013-05-20 3044 1767769 1044 121457074 69.50 69.60 68.10 68.40 0.60 -0.87% 68.40 8 68.50 343 13.13
2013-05-21 3044 2439260 1396 169441268 69.50 69.90 69.00 69.50 1.10 1.61% 69.50 4 69.60 15 13.34
2013-05-22 3044 3267720 1794 229330349 70.00 71.00 69.40 69.40 0.10 -0.14% 69.40 58 69.70 2 13.32
2013-05-23 3044 3800881 2308 258051496 68.80 68.90 67.20 67.20 2.20 -3.17% 67.20 21 67.30 9 12.90
2013-05-24 3044 2680957 1627 181145398 67.90 68.20 66.80 67.40 0.20 0.3% 67.40 24 67.50 4 12.94
2013-05-27 3044 2333777 1178 159865313 68.40 69.00 67.90 68.70 1.30 1.93% 68.60 32 68.70 5 13.19
2013-05-28 3044 1881241 991 129894051 68.90 69.50 68.70 69.00 0.30 0.44% 69.00 135 69.10 31 13.24
2013-05-29 3044 2665794 1422 186055680 69.80 70.20 69.30 70.20 1.20 1.74% 70.10 8 70.20 16 13.47
2013-05-30 3044 4441790 1413 310280845 70.80 70.80 69.30 69.60 0.60 -0.85% 69.60 38 69.80 6 13.36
2013-05-31 3044 3544130 1595 243660500 70.20 70.30 67.50 69.10 0.50 -0.72% 68.90 8 69.10 3 13.26
2013-06-03 3044 1864798 1341 126870064 67.80 68.60 67.50 68.20 0.90 -1.3% 68.20 2 68.30 23 13.09
2013-06-04 3044 1647320 1005 113426281 69.00 69.20 68.50 69.00 0.80 1.17% 68.90 1 69.00 33 13.24
2013-06-05 3044 1493590 869 102499974 69.30 69.30 68.30 68.40 0.60 -0.87% 68.40 2 68.50 3 13.13
2013-06-06 3044 1973408 1151 133724119 68.40 68.80 67.50 67.70 0.70 -1.02% 67.70 58 67.80 2 12.99
2013-06-07 3044 2347575 1645 157254048 67.70 68.40 66.40 66.40 1.30 -1.92% 66.30 28 66.40 25 12.74
2013-06-10 3044 1475620 831 98788278 67.60 67.60 66.40 66.70 0.30 0.45% 66.60 26 66.70 4 12.80
2013-06-11 3044 1640000 1046 111536598 67.40 68.50 67.00 68.10 1.40 2.1% 68.10 15 68.20 58 13.07
2013-06-13 3044 3085315 1796 210125057 67.60 69.30 67.50 67.70 0.40 -0.59% 67.70 6 67.80 1 12.99
2013-06-14 3044 5265765 2839 341835782 68.00 68.00 63.10 64.00 3.70 -5.47% 64.00 80 64.10 9 12.28
2013-06-17 3044 1063246 669 68876312 64.00 65.10 63.80 65.00 1.00 1.56% 64.90 5 65.00 46 12.48
2013-06-18 3044 1379770 1068 88825042 65.30 65.40 63.50 64.50 0.50 -0.77% 64.50 2 64.60 8 12.38
2013-06-19 3044 767672 560 49630442 65.00 65.20 64.10 64.50 0.00 0% 64.40 9 64.50 1 12.38
2013-06-20 3044 1812433 1153 114808261 64.00 64.50 62.80 63.10 1.40 -2.17% 63.10 15 63.20 14 12.11
2013-06-21 3044 3304219 1622 204304322 61.10 63.60 61.00 61.30 1.80 -2.85% 61.30 45 61.40 1 11.77
2013-06-24 3044 1630774 1208 100880099 61.50 62.50 61.50 61.50 0.20 0.33% 61.50 22 61.70 1 11.80
2013-06-25 3044 1573080 1007 95050881 61.30 61.50 59.70 59.80 1.70 -2.76% 59.80 14 59.90 1 11.48
2013-06-26 3044 1566653 1177 95323133 61.00 61.40 60.10 61.10 1.30 2.17% 61.10 3 61.20 9 11.73
2013-06-27 3044 1969965 1278 123746986 62.40 63.50 61.50 63.00 1.90 3.11% 63.00 258 63.10 2 12.09
2013-06-28 3044 2025720 1424 129901322 63.70 64.70 63.30 64.70 1.70 2.7% 64.50 27 64.70 27 12.42
2013-07-01 3044 926485 635 60050828 64.70 65.20 63.80 64.80 0.10 0.15% 64.80 31 64.90 4 12.44
2013-07-02 3044 1115317 625 72206977 65.30 65.30 63.70 64.90 0.10 0.15% 64.80 1 64.90 21 12.46
2013-07-03 3044 1466626 871 95774424 64.90 66.00 64.50 65.30 0.40 0.62% 65.30 17 65.40 130 12.53
2013-07-04 3044 1430910 694 92895613 65.50 66.00 64.20 64.70 0.60 -0.92% 64.70 31 64.80 27 12.42
2013-07-05 3044 2305826 1265 153684362 65.80 67.80 65.10 66.70 2.00 3.09% 66.60 1 66.70 42 12.80
2013-07-08 3044 1768211 911 114875170 66.50 66.60 64.10 64.60 2.10 -3.15% 64.50 4 64.60 10 12.40
2013-07-09 3044 840917 577 54743154 64.60 65.90 64.60 64.70 0.10 0.15% 64.60 49 64.70 6 12.42
2013-07-10 3044 3205200 1473 212866079 65.90 66.90 65.20 66.40 1.70 2.63% 66.40 25 66.50 23 12.74
2013-07-11 3044 1830003 1203 121053497 67.00 67.30 65.60 65.60 0.80 -1.2% 65.60 41 65.90 3 12.59
2013-07-12 3044 866000 607 57219600 66.00 66.40 65.80 66.10 0.50 0.76% 66.10 8 66.20 38 12.69
2013-07-15 3044 1503673 1049 99470120 65.10 66.90 65.10 66.90 0.80 1.21% 66.50 1 66.90 14 12.84
2013-07-16 3044 1073331 762 71350613 66.90 67.40 66.00 66.10 0.80 -1.2% 66.00 74 66.10 37 12.69
2013-07-17 3044 956299 544 63590593 66.10 67.00 66.00 66.60 0.50 0.76% 66.50 16 66.60 12 12.78
2013-07-18 3044 5489292 2364 375696248 67.00 69.00 67.00 69.00 2.40 3.6% 68.90 11 69.00 57 13.24
2013-07-19 3044 2155726 1271 145755902 69.30 69.50 66.60 67.50 1.50 -2.17% 67.50 4 67.60 110 12.96
2013-07-22 3044 927817 570 62152254 67.80 68.00 66.50 66.70 0.80 -1.19% 66.60 10 66.70 3 12.80
2013-07-23 3044 1386572 888 93341224 67.60 68.00 66.90 67.00 0.30 0.45% 66.90 15 67.00 15 12.86
2013-07-24 3044 2880610 1031 190983204 67.00 67.50 65.90 66.00 1.00 -1.49% 66.00 1 66.10 35 12.67
2013-07-25 3044 2854384 1305 190602866 66.30 67.20 66.10 66.90 0.90 1.36% 66.80 61 66.90 141 12.84
2013-07-26 3044 3005058 1181 191542314 64.30 64.40 63.30 63.50 0.00 -5.08% 63.50 58 63.70 1 12.19
2013-07-29 3044 1509510 869 96305279 63.00 64.20 63.00 63.60 0.10 0.16% 63.60 64 63.90 71 12.21
2013-07-30 3044 2129638 881 136325832 64.40 64.40 63.60 64.00 0.40 0.63% 63.90 25 64.00 4 12.28
2013-07-31 3044 4578626 2050 291897800 65.00 65.00 62.50 62.50 1.50 -2.34% 62.40 12 62.50 80 12.00
2013-08-01 3044 2132450 667 132594584 62.70 63.20 61.60 61.90 0.60 -0.96% 61.90 21 62.00 2 11.88
2013-08-02 3044 1031507 613 64819886 63.00 63.20 62.30 63.00 1.10 1.78% 62.80 50 63.00 223 12.09
2013-08-05 3044 1036791 733 65351833 62.90 63.30 62.50 63.00 0.00 0% 63.00 24 63.10 55 12.09
2013-08-06 3044 1557110 923 97207085 63.10 63.30 61.90 62.40 0.60 -0.95% 62.30 21 62.40 110 11.98
2013-08-07 3044 1514541 891 92784808 61.60 61.80 60.70 60.70 1.70 -2.72% 60.70 52 60.80 8 11.65
2013-08-08 3044 1225823 861 74755537 60.80 61.60 60.50 60.80 0.10 0.16% 60.70 22 60.80 6 11.67
2013-08-09 3044 2882150 1652 172758734 60.10 60.50 58.80 60.30 0.50 -0.82% 60.20 3 60.30 10 11.57
2013-08-12 3044 833999 535 50105940 60.00 60.60 59.80 60.00 0.30 -0.5% 59.90 11 60.00 54 12.90
2013-08-13 3044 1552420 1068 96349268 60.90 62.90 60.40 62.90 2.90 4.83% 62.70 2 62.90 38 13.53
2013-08-14 3044 1084596 820 67409609 62.90 62.90 61.80 61.90 1.00 -1.59% 61.90 32 62.00 2 13.31
2013-08-15 3044 1097897 837 66844935 61.00 61.30 60.10 60.80 1.10 -1.78% 60.80 21 60.90 7 13.08
2013-08-16 3044 1543219 1171 93244426 60.10 60.80 60.10 60.40 0.40 -0.66% 60.40 9 60.50 67 12.99
2013-08-19 3044 1751143 1179 104413720 60.40 60.40 59.10 59.10 1.30 -2.15% 59.10 10 59.20 6 12.71
2013-08-20 3044 1363614 946 80718556 59.10 60.10 58.50 58.80 0.30 -0.51% 58.80 5 58.90 3 12.65
2013-08-22 3044 1538486 1122 90378275 58.40 59.50 58.00 58.60 0.20 -0.34% 58.60 15 58.70 6 12.60
2013-08-23 3044 1178595 906 70363360 59.50 60.50 59.00 59.50 0.90 1.54% 59.50 57 59.70 8 12.80
2013-08-26 3044 479220 321 28769563 59.50 60.30 59.40 60.30 0.80 1.34% 60.20 2 60.30 22 12.97
2013-08-27 3044 878000 675 51941900 60.00 60.40 58.60 58.60 1.70 -2.82% 58.60 19 58.70 1 12.60
2013-08-28 3044 1046166 764 60737993 58.10 58.40 57.70 58.00 0.60 -1.02% 58.00 90 58.10 30 12.47
2013-08-29 3044 871623 530 51368803 58.50 59.20 58.50 59.00 1.00 1.72% 59.00 2 59.10 5 12.69
2013-08-30 3044 969430 483 57305240 59.40 59.50 58.80 59.30 0.30 0.51% 59.30 43 59.40 35 12.75
2013-09-02 3044 1106094 864 66123283 59.50 60.10 59.50 59.50 0.20 0.34% 59.50 68 59.80 27 12.80
2013-09-03 3044 1675889 963 101365891 59.90 60.90 59.90 60.70 1.20 2.02% 60.60 7 60.70 7 13.05
2013-09-04 3044 1284682 828 77969119 61.00 61.40 60.20 60.30 0.40 -0.66% 60.30 21 60.40 3 12.97
2013-09-05 3044 1166271 801 70208073 60.30 60.60 59.90 60.00 0.30 -0.5% 60.00 21 60.10 7 12.90
2013-09-06 3044 2445551 1413 149310711 60.50 61.80 60.20 60.90 0.90 1.5% 60.90 26 61.00 21 13.10
2013-09-09 3044 1556546 950 93990665 61.00 61.10 60.00 60.60 0.30 -0.49% 60.60 7 60.70 5 13.03
2013-09-10 3044 1477505 835 90053653 61.00 61.60 60.70 60.90 0.30 0.5% 60.80 108 60.90 40 13.10
2013-09-11 3044 1492549 946 90179767 61.00 61.40 59.90 60.90 0.00 0% 60.60 1 60.90 62 13.10
2013-09-12 3044 1730970 1231 103124000 60.20 60.80 58.50 59.30 1.60 -2.63% 59.30 6 59.40 1 12.75
2013-09-13 3044 1005970 680 60040014 59.10 59.80 59.10 59.80 0.50 0.84% 59.70 14 59.80 23 12.86
2013-09-14 3044 185931 159 11068093 59.90 59.90 59.30 59.30 0.50 -0.84% 59.30 4 59.40 7 12.75
2013-09-16 3044 1333666 1051 79362790 60.00 60.20 58.80 59.70 0.40 0.67% 59.60 1 59.70 21 12.84
2013-09-17 3044 902540 644 53373121 59.70 59.70 58.60 59.20 0.50 -0.84% 59.10 1 59.20 35 12.73
2013-09-18 3044 1115013 699 65742367 59.20 59.50 58.70 59.00 0.20 -0.34% 58.90 31 59.00 51 12.69
2013-09-23 3044 1594453 1195 94969954 59.50 59.90 59.00 59.90 0.90 1.53% 59.80 1 59.90 16 12.88
2013-09-24 3044 1714000 1204 103246097 60.00 60.50 60.00 60.00 0.10 0.17% 60.00 20 60.10 3 12.90
2013-09-25 3044 1486200 1142 88376959 60.20 60.20 59.20 59.40 0.60 -1% 59.30 27 59.40 17 12.77
2013-09-26 3044 1133350 868 66706514 59.60 59.60 58.70 58.70 0.70 -1.18% 58.70 2 58.80 2 12.62
2013-09-27 3044 1136969 960 67059277 59.50 59.60 58.70 58.70 0.00 0% 58.70 19 58.80 1 12.62
2013-09-30 3044 2548800 1766 147559658 58.40 58.50 57.60 57.60 1.10 -1.87% 57.60 18 57.80 1 12.39
2013-10-01 3044 1654661 1152 95808369 57.70 58.20 57.70 57.90 0.30 0.52% 57.80 13 57.90 11 12.45
2013-10-02 3044 2167648 1559 124172184 58.00 58.20 56.80 57.20 0.70 -1.21% 57.20 9 57.30 27 12.30
2013-10-03 3044 2304456 1642 132250060 57.20 58.00 57.00 57.50 0.30 0.52% 57.50 16 57.60 12 12.37
2013-10-04 3044 1838673 1270 105057259 57.50 57.80 56.80 57.30 0.20 -0.35% 57.20 7 57.30 14 12.32
2013-10-07 3044 1755977 1203 99758390 57.30 57.60 56.20 56.40 0.90 -1.57% 56.30 81 56.40 1 12.13
2013-10-08 3044 2407448 1618 135322597 56.30 56.90 55.70 55.90 0.50 -0.89% 55.90 35 56.00 21 12.02
2013-10-09 3044 2170939 1665 122137694 55.60 57.00 55.60 56.00 0.10 0.18% 55.90 31 56.00 45 12.04
2013-10-11 3044 2049324 1312 116934929 57.00 57.40 56.40 57.40 1.40 2.5% 57.40 2 57.50 56 12.34
2013-10-14 3044 1313591 772 74254852 57.40 57.40 56.30 56.30 1.10 -1.92% 56.30 29 56.40 1 12.11
2013-10-15 3044 1907871 1164 106865576 56.50 56.80 55.60 56.00 0.30 -0.53% 56.00 2 56.10 20 12.04
2013-10-16 3044 1336956 640 74872547 56.20 56.50 55.70 55.90 0.10 -0.18% 55.90 60 56.00 212 12.02
2013-10-17 3044 1724172 894 96730864 56.50 56.70 55.90 56.20 0.30 0.54% 56.20 3 56.30 44 12.09
2013-10-18 3044 1454585 1032 83541035 56.80 58.00 56.60 57.80 1.60 2.85% 57.70 24 57.80 5 12.43
2013-10-21 3044 2888320 1259 165812071 58.00 58.10 56.60 56.70 1.10 -1.9% 56.70 52 56.90 8 12.19
2013-10-22 3044 1417733 720 81095092 57.00 57.70 56.90 57.70 1.00 1.76% 57.60 5 57.70 44 12.41
2013-10-23 3044 2006368 1277 114962496 58.30 58.30 56.70 57.00 0.70 -1.21% 56.90 70 57.00 16 12.26
2013-10-24 3044 1127341 608 64145031 56.70 57.10 56.70 57.00 0.00 0% 56.90 109 57.00 154 12.26
2013-10-25 3044 2093032 1393 119162915 57.10 57.40 56.50 56.60 0.40 -0.7% 56.60 35 56.80 9 12.17
2013-10-28 3044 1116451 812 63263515 57.00 57.20 56.40 56.40 0.20 -0.35% 56.40 27 56.50 14 12.13
2013-10-29 3044 954721 681 54255385 57.10 57.30 56.50 57.30 0.90 1.6% 57.20 22 57.30 19 12.32
2013-10-30 3044 4530676 2497 261708668 57.50 58.20 56.80 57.80 0.50 0.87% 57.70 112 57.80 36 12.43
2013-10-31 3044 2709383 1325 156368537 57.70 58.10 57.30 58.10 0.30 0.52% 58.00 2 58.10 26 12.49
2013-11-01 3044 2618832 1358 150411770 58.30 58.30 57.00 57.00 1.10 -1.89% 56.90 10 57.00 17 12.26
2013-11-04 3044 1255800 829 71148199 57.00 57.70 56.30 56.30 0.70 -1.23% 56.30 44 56.50 1 12.11
2013-11-05 3044 2052552 1119 115510112 57.00 57.00 56.00 56.00 0.30 -0.53% 56.00 68 56.20 4 12.04
2013-11-06 3044 2122034 1277 118706704 56.50 56.50 55.60 55.80 0.20 -0.36% 55.70 86 55.80 16 12.00
2013-11-07 3044 4038737 2718 219942122 56.00 56.00 53.10 53.60 2.20 -3.94% 53.60 1 53.90 2 11.53
2013-11-08 3044 4512932 2477 231189285 52.00 52.00 50.30 51.20 2.40 -4.48% 51.10 1 51.20 1 11.01
2013-11-11 3044 4618660 2533 232067700 51.20 51.20 49.20 49.35 1.85 -3.61% 49.35 21 49.40 17 10.61
2013-11-12 3044 6116892 3329 296063008 49.35 49.75 47.10 48.70 0.65 -1.32% 48.70 13 48.75 2 10.73
2013-11-13 3044 2508800 1474 121797589 48.50 49.00 47.90 48.30 0.40 -0.82% 48.30 72 48.50 2 10.64
2013-11-14 3044 2392892 1383 115258308 48.40 49.25 48.40 49.00 0.70 1.45% 49.00 13 49.05 42 10.79
2013-11-15 3044 3419007 1557 167613043 49.20 49.50 48.50 48.50 0.50 -1.02% 48.50 24 48.55 1 10.68
2013-11-18 3044 2081727 1270 101034591 48.70 49.00 48.40 48.55 0.05 0.1% 48.55 3 48.60 1 10.69
2013-11-19 3044 4060621 2620 191859844 48.10 48.70 46.75 46.95 1.60 -3.3% 46.90 41 47.05 2 10.34
2013-11-20 3044 4778919 2647 221048755 47.00 47.00 46.00 46.05 0.90 -1.92% 46.05 41 46.10 1 10.14
2013-11-21 3044 3258098 2283 149476992 46.00 46.35 45.55 45.55 0.50 -1.09% 45.55 3 45.65 24 10.03
2013-11-22 3044 1947502 1413 89357165 45.60 46.20 45.60 45.70 0.15 0.33% 45.70 4 45.75 22 10.07
2013-11-25 3044 3491191 2066 159743707 45.85 46.20 45.30 45.35 0.35 -0.77% 45.35 21 45.40 5 9.99
2013-11-26 3044 41136434 10182 1896738310 45.15 46.95 45.15 46.55 1.20 2.65% 46.55 145 46.60 22 10.25
2013-11-27 3044 11824095 5855 565917220 47.00 48.45 46.80 48.20 1.65 3.54% 48.15 24 48.20 10 10.62
2013-11-28 3044 7459191 3946 364226706 48.60 49.35 48.00 49.05 0.85 1.76% 49.00 1 49.05 35 10.80
2013-11-29 3044 6487435 3272 326704735 49.25 51.00 49.25 51.00 1.95 3.98% 50.90 25 51.00 163 11.23
2013-12-02 3044 5545299 2768 278630765 51.20 51.30 49.75 50.30 0.70 -1.37% 50.30 151 50.40 73 11.08
2013-12-03 3044 4900046 2505 248483141 49.60 51.40 49.50 50.90 0.60 1.19% 50.70 45 50.90 93 11.21
2013-12-04 3044 2013993 1351 101697439 50.80 51.00 50.20 50.20 0.70 -1.38% 50.20 65 50.40 19 11.06
2013-12-05 3044 6042601 2370 302203120 50.40 50.50 49.55 50.50 0.30 0.6% 50.50 37 50.60 111 11.12
2013-12-06 3044 4932495 2775 249585344 50.50 51.30 50.10 50.60 0.10 0.2% 50.60 46 50.70 99 11.15
2013-12-09 3044 4048570 2061 205692350 51.60 51.60 50.10 50.10 0.50 -0.99% 50.10 10 50.20 14 11.04
2013-12-10 3044 3046500 1405 152447150 50.20 50.80 49.75 49.80 0.30 -0.6% 49.80 53 49.95 31 10.97
2013-12-11 3044 1892520 1251 94493900 50.00 50.50 49.65 50.00 0.20 0.4% 49.80 6 50.00 14 11.01
2013-12-12 3044 1279426 910 64220126 50.10 50.40 49.90 50.40 0.40 0.8% 50.30 16 50.40 2 11.10
2013-12-13 3044 6556710 3604 339020146 50.40 52.30 50.40 51.90 1.50 2.98% 51.80 10 51.90 114 11.43
2013-12-16 3044 2984260 1579 154278560 51.90 52.20 51.20 51.40 0.50 -0.96% 51.40 36 51.60 2 11.32
2013-12-17 3044 2029802 1249 105271342 51.70 52.10 51.60 51.80 0.40 0.78% 51.80 21 51.90 45 11.41
2013-12-18 3044 1862844 1244 96275111 52.10 52.10 51.30 51.50 0.30 -0.58% 51.50 47 51.60 2 11.34
2013-12-19 3044 1466189 1076 75760694 52.00 52.00 51.50 51.50 0.00 0% 51.50 17 51.70 15 11.34
2013-12-20 3044 1151906 738 59441146 51.50 52.00 51.20 51.90 0.40 0.78% 51.70 10 51.90 9 11.43
2013-12-23 3044 1822765 975 95481555 52.00 52.70 52.00 52.40 0.50 0.96% 52.40 267 52.50 21 11.54
2013-12-24 3044 3843458 2232 205656152 52.80 54.00 52.60 53.40 1.00 1.91% 53.30 70 53.40 20 11.76
2013-12-25 3044 1861531 1193 100492206 53.70 54.60 53.50 53.50 0.10 0.19% 53.50 4 53.60 1 11.78
2013-12-26 3044 1109578 691 59036321 53.90 53.90 52.90 53.30 0.20 -0.37% 53.30 15 53.40 48 11.74
2013-12-27 3044 1160204 668 62039512 53.40 53.80 53.30 53.50 0.20 0.38% 53.50 3 53.60 12 11.78
2013-12-30 3044 1108653 698 59429126 54.00 54.00 53.30 53.80 0.30 0.56% 53.70 5 53.80 17 11.85
2013-12-31 3044 1070581 638 57287540 54.00 54.00 53.30 53.40 0.40 -0.74% 53.30 157 53.40 2 11.76
2013-12-31 3044 1070581 638 57287540 54.00 54.00 53.30 53.40 0.40 0% 53.30 157 53.40 2 11.76