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　67.10
0
0%		67.10
0
0%		66.10
-1
-1.49%		 　64.60
-1.5
-2.27%		63.20
-1.4
-2.17%		65.50
2.3
3.64%		64.40
-1.1
-1.68%		63.80
-0.6
-0.93%		 　64.50
0.7
1.1%		63.40
-1.1
-1.71%		63.30
-0.1
-0.16%		61.40
-1.9
-3%		61.70
0.3
0.49%		 　62.00
0.3
0.49%		61.80
-0.2
-0.32%		61.80
0
0%		62.10
0.3
0.49%		62.20
0.1
0.16%		 　63.10
0.9
1.45%		63.10
0
0%		64.60
1.5
2.38%		63.70
-0.9
-1.39%		63.64
2 月63.00
-0.7
-1.1%		 　63.00
0
0%		61.70
-1.3
-2.06%		62.20
0.5
0.81%		 　　　　　　　　　　62.00
-0.2
-0.32%		62.90
0.9
1.45%		62.80
-0.1
-0.16%		62.00
-0.8
-1.27%		61.60
-0.4
-0.65%		61.70
0.1
0.16%		 63.50
1.8
2.92%		62.00
-1.5
-2.36%		61.60
-0.4
-0.65%		 62.33
3 月62.00
0.4
0.65%		 　60.60
-1.4
-2.26%		60.70
0.1
0.17%		60.70
0
0%		63.00
2.3
3.79%		61.90
-1.1
-1.75%		 　62.90
1
1.62%		62.30
-0.6
-0.95%		62.10
-0.2
-0.32%		61.80
-0.3
-0.48%		61.70
-0.1
-0.16%		 　60.30
-1.4
-2.27%		60.50
0.2
0.33%		60.40
-0.1
-0.17%		60.20
-0.2
-0.33%		60.30
0.1
0.17%		 　60.60
0.3
0.5%		61.10
0.5
0.83%		60.70
-0.4
-0.65%		60.80
0.1
0.16%		63.00
2.2
3.62%		 61.33
4 月62.00
-1
-1.59%		61.50
-0.5
-0.81%		61.00
-0.5
-0.81%		 　　　58.30
-2.7
-4.43%		58.60
0.3
0.51%		58.00
-0.6
-1.02%		58.00
0
0%		56.80
-1.2
-2.07%		 　56.20
-0.6
-1.06%		56.50
0.3
0.53%		56.80
0.3
0.53%		56.30
-0.5
-0.88%		57.00
0.7
1.24%		 　56.60
-0.4
-0.7%		56.90
0.3
0.53%		57.80
0.9
1.58%		57.30
-0.5
-0.87%		59.30
2
3.49%		 　58.70
-0.6
-1.01%		58.20
-0.5
-0.85%		 58.02
5 月　58.80
0.6
1.03%		58.80
0
0%		 　58.60
-0.2
-0.34%		58.70
0.1
0.17%		59.00
0.3
0.51%		58.80
-0.2
-0.34%		59.40
0.6
1.02%		 　59.00
-0.4
-0.67%		58.00
-1
-1.69%		57.90
-0.1
-0.17%		58.40
0.5
0.86%		58.80
0.4
0.68%		 　58.00
-0.8
-1.36%		58.30
0.3
0.52%		62.30
4
6.86%		63.80
1.5
2.41%		62.80
-1
-1.57%		 　62.50
-0.3
-0.48%		63.00
0.5
0.8%		62.70
-0.3
-0.48%		61.80
-0.9
-1.44%		62.20
0.4
0.65%		59.99
6 月 　61.70
-0.5
-0.8%		63.80
2.1
3.4%		63.70
-0.1
-0.16%		63.00
-0.7
-1.1%		61.90
-1.1
-1.75%		 　62.30
0.4
0.65%		62.50
0.2
0.32%		 61.60
-0.9
-1.44%		59.50
-2.1
-3.41%		 　59.00
-0.5
-0.84%		58.80
-0.2
-0.34%		59.00
0.2
0.34%		61.10
2.1
3.56%		63.90
2.8
4.58%		 　61.60
-2.3
-3.6%		59.90
-1.7
-2.76%		60.70
0.8
1.34%		60.30
-0.4
-0.66%		60.40
0.1
0.17%		 61.21
7 月60.60
0.2
0.33%		60.80
0.2
0.33%		60.40
-0.4
-0.66%		58.70
-1.7
-2.81%		58.90
0.2
0.34%		 　56.10
-2.8
-4.75%		55.00
-1.1
-1.96%		55.20
0.2
0.36%		56.00
0.8
1.45%		55.70
-0.3
-0.54%		 　55.50
-0.2
-0.36%		55.80
0.3
0.54%		55.50
-0.3
-0.54%		55.10
-0.4
-0.72%		55.20
0.1
0.18%		 　55.50
0.3
0.54%		55.50
0
0%		55.70
0.2
0.36%		55.90
0.2
0.36%		55.60
-0.3
-0.54%		 　55.10
-0.5
-0.9%		55.30
0.2
0.36%		54.80
-0.5
-0.9%		56.3
8 月51.00
-3.8
-6.93%		48.50
-2.5
-4.9%		 　51.00
2.5
5.15%		50.20
-0.8
-1.57%		49.60
-0.6
-1.2%		50.10
0.5
1.01%		49.70
-0.4
-0.8%		 　49.45
-0.25
-0.5%		50.40
0.95
1.92%		49.60
-0.8
-1.59%		50.60
1
2.02%		49.70
-0.9
-1.78%		 　48.70
-1
-2.01%		48.80
0.1
0.21%		 48.75
-0.05
-0.1%		49.80
1.05
2.15%		 　49.45
-0.35
-0.7%		49.45
0
0%		49.80
0.35
0.71%		49.55
-0.25
-0.5%		50.00
0.45
0.91%		 49.68
9 月　49.95
-0.05
-0.1%		49.95
0
0%		53.40
3.45
6.91%		55.30
1.9
3.56%		55.00
-0.3
-0.54%		 　54.30
-0.7
-1.27%		52.70
-1.6
-2.95%		53.50
0.8
1.52%		52.90
-0.6
-1.12%		52.20
-0.7
-1.32%		52.10
-0.1
-0.19%		 52.50
0.4
0.77%		51.80
-0.7
-1.33%		51.80
0
0%		 　　　51.80
0
0%		53.20
1.4
2.7%		53.10
-0.1
-0.19%		52.30
-0.8
-1.51%		52.30
0
0%		 　52.80
0.5
0.96%		 52.65
10 月51.90
-0.9
-1.7%		51.40
-0.5
-0.96%		51.70
0.3
0.58%		51.80
0.1
0.19%		 　51.70
-0.1
-0.19%		54.60
2.9
5.61%		53.00
-1.6
-2.93%		 52.10
-0.9
-1.7%		 　51.10
-1
-1.92%		53.00
1.9
3.72%		52.50
-0.5
-0.94%		51.90
-0.6
-1.14%		52.40
0.5
0.96%		 　54.00
1.6
3.05%		53.20
-0.8
-1.48%		52.70
-0.5
-0.94%		54.10
1.4
2.66%		57.80
3.7
6.84%		 　59.10
1.3
2.25%		62.10
3
5.08%		61.50
-0.6
-0.97%		61.80
0.3
0.49%		54.2
11 月59.20
-2.6
-4.21%		 　60.50
1.3
2.2%		59.60
-0.9
-1.49%		62.00
2.4
4.03%		61.50
-0.5
-0.81%		61.00
-0.5
-0.81%		 　61.50
0.5
0.82%		58.60
-2.9
-4.72%		54.90
-3.7
-6.31%		56.70
1.8
3.28%		57.50
0.8
1.41%		 　59.00
1.5
2.61%		59.00
0
0%		61.40
2.4
4.07%		60.50
-0.9
-1.47%		60.10
-0.4
-0.66%		 　61.10
1
1.66%		62.90
1.8
2.95%		62.80
-0.1
-0.16%		64.20
1.4
2.23%		65.00
0.8
1.25%		 61.11
12 月　69.50
4.5
6.92%		70.60
1.1
1.58%		69.80
-0.8
-1.13%		70.60
0.8
1.15%		72.00
1.4
1.98%		 　75.20
3.2
4.44%		74.00
-1.2
-1.6%		72.30
-1.7
-2.3%		72.00
-0.3
-0.41%		72.50
0.5
0.69%		 　70.80
-1.7
-2.34%		71.20
0.4
0.56%		71.00
-0.2
-0.28%		75.30
4.3
6.06%		75.50
0.2
0.27%		 　79.30
3.8
5.03%		80.00
0.7
0.88%		79.50
-0.5
-0.63%		79.80
0.3
0.38%		80.30
0.5
0.63%		 　81.40
1.1
1.37%		80.70
-0.7
-0.86%		75

說明:最高漲幅:6.92%最低跌幅:-6.93% 最高價:81.40最低價:48.50平均價:59.55,灰色底表示週末,漲139天(149.55)元,跌154天(-126.95)元,平盤17天
7%=6,6%=2,5%=6,4%=10,3%=12,2%=18,1%=55,0%=47,-0%=1,-1%=1,-2%=4,-3%=5,-4%=6,-5%=32,-6%=36,-7%=69,

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 3653 293852 231 19787267 68.00 68.00 67.00 67.10 0.00 0% 67.10 4 67.20 2 24.31
2013-01-03 3653 406968 328 27527649 67.80 68.30 67.10 67.10 0.00 0% 67.10 21 67.20 3 24.31
2013-01-04 3653 442910 347 29368213 67.70 67.70 66.00 66.10 1.00 -1.49% 66.10 2 66.20 3 23.95
2013-01-07 3653 303191 268 19794633 66.10 66.10 64.60 64.60 1.50 -2.27% 64.60 11 64.90 1 23.41
2013-01-08 3653 344441 284 21843123 64.00 64.10 62.60 63.20 1.40 -2.17% 63.10 5 63.50 3 22.90
2013-01-09 3653 792417 591 51814542 63.20 66.30 63.20 65.50 2.30 3.64% 65.50 8 65.70 1 23.73
2013-01-10 3653 291752 253 19043828 66.00 66.50 64.40 64.40 1.10 -1.68% 64.40 1 64.80 1 23.33
2013-01-11 3653 258345 226 16569207 65.40 65.40 63.70 63.80 0.60 -0.93% 63.80 7 64.00 3 23.12
2013-01-14 3653 208606 159 13383025 63.60 64.50 63.60 64.50 0.70 1.1% 64.30 4 64.50 5 23.37
2013-01-15 3653 206098 178 13210711 64.50 65.00 63.30 63.40 1.10 -1.71% 63.30 4 63.50 2 22.97
2013-01-16 3653 205792 184 13136196 63.60 64.70 63.30 63.30 0.10 -0.16% 63.30 1 63.40 6 22.93
2013-01-17 3653 444211 350 27661733 63.60 64.50 61.20 61.40 1.90 -3% 61.40 13 61.80 10 22.25
2013-01-18 3653 250778 216 15491665 61.90 62.40 61.30 61.70 0.30 0.49% 61.70 6 61.80 1 22.36
2013-01-21 3653 179783 146 11068546 60.30 62.00 60.30 62.00 0.30 0.49% 62.00 10 62.20 4 22.46
2013-01-22 3653 191845 186 11891966 62.80 62.80 61.50 61.80 0.20 -0.32% 61.80 3 62.00 3 22.39
2013-01-23 3653 276223 214 17143189 61.90 62.70 61.60 61.80 0.00 0% 61.80 1 62.00 2 22.39
2013-01-24 3653 493110 413 30976620 61.80 63.90 61.80 62.10 0.30 0.49% 62.10 4 62.30 4 22.50
2013-01-25 3653 172923 150 10714816 62.10 62.60 61.50 62.20 0.10 0.16% 61.90 3 62.20 2 22.54
2013-01-28 3653 224085 174 14019019 62.90 63.20 61.80 63.10 0.90 1.45% 63.00 2 63.10 2 22.86
2013-01-29 3653 316222 251 20001004 63.80 63.80 62.60 63.10 0.00 0% 63.10 7 63.30 1 22.86
2013-01-30 3653 1006468 760 65365084 63.70 66.00 63.30 64.60 1.50 2.38% 64.60 4 64.70 1 23.41
2013-01-31 3653 315062 252 20143952 64.80 64.80 63.50 63.70 0.90 -1.39% 63.70 7 64.00 2 23.08
2013-02-01 3653 234290 206 14879470 63.80 64.40 63.00 63.00 0.70 -1.1% 63.00 17 63.20 3 22.83
2013-02-04 3653 271534 215 17187442 63.30 64.10 62.80 63.00 0.00 0% 63.00 18 63.20 1 22.83
2013-02-05 3653 369107 283 22858576 63.00 63.00 61.60 61.70 1.30 -2.06% 61.70 21 61.80 1 22.36
2013-02-06 3653 251440 198 15580246 61.70 62.50 61.70 62.20 0.50 0.81% 62.10 1 62.20 1 22.54
2013-02-18 3653 119873 109 7452826 62.70 63.00 61.90 62.00 0.20 -0.32% 62.00 14 62.10 1 22.46
2013-02-19 3653 202479 181 12713334 61.50 63.60 61.50 62.90 0.90 1.45% 62.90 1 63.00 2 22.79
2013-02-20 3653 218946 178 13802102 63.00 63.50 62.80 62.80 0.10 -0.16% 62.80 4 62.90 1 22.75
2013-02-21 3653 154038 140 9574356 62.50 62.90 61.80 62.00 0.80 -1.27% 62.00 6 62.10 5 22.46
2013-02-22 3653 179242 162 11061604 62.00 62.10 61.40 61.60 0.40 -0.65% 61.50 34 62.00 12 22.32
2013-02-23 3653 166001 133 10285958 62.00 62.60 61.70 61.70 0.10 0.16% 61.70 1 62.10 2 22.36
2013-02-25 3653 381182 309 23940901 61.70 63.70 61.50 63.50 1.80 2.92% 63.50 3 63.60 3 23.01
2013-02-26 3653 192395 167 11984848 63.40 63.40 61.90 62.00 1.50 -2.36% 61.90 9 62.00 1 22.46
2013-02-27 3653 153252 126 9502220 62.00 62.50 61.60 61.60 0.40 -0.65% 61.60 2 61.70 1 22.32
2013-03-01 3653 151755 133 9442805 62.10 62.80 61.80 62.00 0.40 0.65% 62.00 5 62.20 1 22.46
2013-03-04 3653 290482 225 17628296 62.00 62.10 60.00 60.60 1.40 -2.26% 60.50 10 60.60 8 21.96
2013-03-05 3653 205591 158 12543770 60.60 61.40 60.60 60.70 0.10 0.17% 60.70 1 60.80 1 21.99
2013-03-06 3653 203708 167 12433600 61.10 61.40 60.70 60.70 0.00 0% 60.60 5 60.70 1 21.99
2013-03-07 3653 812577 627 50932272 61.00 63.40 61.00 63.00 2.30 3.79% 62.90 8 63.00 26 22.83
2013-03-08 3653 424353 341 26502053 63.50 63.60 61.80 61.90 1.10 -1.75% 61.80 18 62.00 79 22.43
2013-03-11 3653 496479 366 31146583 61.90 63.50 61.80 62.90 1.00 1.62% 62.90 2 63.00 12 22.79
2013-03-12 3653 253002 205 15832020 63.00 63.40 62.20 62.30 0.60 -0.95% 62.30 2 62.40 2 27.94
2013-03-13 3653 227835 194 14219551 62.30 63.10 62.10 62.10 0.20 -0.32% 62.00 9 62.30 3 27.85
2013-03-14 3653 140527 125 8712652 61.60 62.60 61.60 61.80 0.30 -0.48% 61.80 5 62.00 4 27.71
2013-03-15 3653 200210 175 12428771 63.20 63.20 61.70 61.70 0.10 -0.16% 61.60 6 61.80 5 27.67
2013-03-18 3653 268616 227 16320950 61.60 62.00 60.10 60.30 1.40 -2.27% 60.30 5 60.60 5 27.04
2013-03-19 3653 121345 112 7366570 60.30 61.10 60.30 60.50 0.20 0.33% 60.50 17 60.70 1 27.13
2013-03-20 3653 110788 101 6708872 60.30 61.00 60.30 60.40 0.10 -0.17% 60.40 7 60.60 4 27.09
2013-03-21 3653 221790 191 13364740 60.40 61.00 60.00 60.20 0.20 -0.33% 60.20 2 60.30 3 27.00
2013-03-22 3653 141948 120 8573880 60.00 60.80 60.00 60.30 0.10 0.17% 60.30 7 60.50 2 27.04
2013-03-25 3653 140915 107 8554472 60.40 61.00 60.40 60.60 0.30 0.5% 60.60 3 60.80 2 27.17
2013-03-26 3653 191404 157 11694562 60.60 61.40 60.30 61.10 0.50 0.83% 61.10 2 61.20 2 27.40
2013-03-27 3653 155946 142 9552719 61.30 61.90 60.70 60.70 0.40 -0.65% 60.60 21 61.30 5 27.22
2013-03-28 3653 124817 109 7591372 60.80 61.10 60.70 60.80 0.10 0.16% 60.80 9 60.90 1 27.26
2013-03-29 3653 923256 702 58281949 61.30 64.00 61.20 63.00 2.20 3.62% 63.00 10 63.20 5 28.25
2013-04-01 3653 318039 263 20038518 63.90 63.90 62.00 62.00 1.00 -1.59% 62.00 10 62.30 5 27.80
2013-04-02 3653 153731 127 9493434 61.70 62.20 61.30 61.50 0.50 -0.81% 61.50 2 61.60 4 27.58
2013-04-03 3653 152966 149 9340442 61.50 61.90 60.60 61.00 0.50 -0.81% 60.90 5 61.00 3 27.35
2013-04-08 3653 289720 240 16932075 59.80 59.80 57.70 58.30 2.70 -4.43% 58.30 17 58.50 3 26.14
2013-04-09 3653 108325 94 6353140 58.30 59.30 58.30 58.60 0.30 0.51% 58.60 1 58.70 1 26.28
2013-04-10 3653 224656 171 13056383 59.20 59.20 57.60 58.00 0.60 -1.02% 57.90 6 58.00 10 26.01
2013-04-11 3653 202492 157 11798136 58.80 58.90 58.00 58.00 0.00 0% 57.90 1 58.00 10 26.01
2013-04-12 3653 263524 192 15052568 58.10 58.10 56.30 56.80 1.20 -2.07% 56.80 7 57.00 18 25.47
2013-04-15 3653 223826 157 12625319 56.80 57.30 56.00 56.20 0.60 -1.06% 56.20 2 56.60 3 25.20
2013-04-16 3653 195107 160 10957220 56.00 57.00 55.40 56.50 0.30 0.53% 56.50 5 56.60 1 25.34
2013-04-17 3653 133227 108 7562747 57.00 57.00 56.40 56.80 0.30 0.53% 56.80 8 56.90 11 25.47
2013-04-18 3653 99204 85 5617583 56.50 56.90 56.30 56.30 0.50 -0.88% 56.30 1 56.50 2 25.25
2013-04-19 3653 213855 173 12258235 56.50 57.90 56.50 57.00 0.70 1.24% 57.00 3 57.20 3 25.56
2013-04-22 3653 64073 63 3637428 57.50 57.50 56.50 56.60 0.40 -0.7% 56.60 3 56.80 2 25.38
2013-04-23 3653 120115 106 6830072 56.60 57.20 56.60 56.90 0.30 0.53% 56.80 2 57.00 12 25.52
2013-04-24 3653 219897 153 12729226 57.20 58.40 57.20 57.80 0.90 1.58% 57.70 13 57.80 2 25.92
2013-04-25 3653 105222 90 6060142 57.80 57.90 57.30 57.30 0.50 -0.87% 57.30 27 57.40 1 25.70
2013-04-26 3653 442082 354 26296938 58.60 60.50 58.40 59.30 2.00 3.49% 59.20 2 59.30 12 26.59
2013-04-29 3653 245139 177 14411330 59.50 59.80 58.00 58.70 0.60 -1.01% 58.20 3 58.70 5 26.32
2013-04-30 3653 151768 132 8867489 58.70 58.90 58.20 58.20 0.50 -0.85% 58.20 4 58.30 1 26.10
2013-05-02 3653 163655 134 9514983 58.20 58.80 57.60 58.80 0.60 1.03% 58.50 1 58.90 9 26.37
2013-05-03 3653 209614 154 12315633 58.80 59.10 58.30 58.80 0.00 0% 58.50 3 58.80 4 26.37
2013-05-06 3653 153328 116 9020285 59.50 59.50 58.50 58.60 0.20 -0.34% 58.60 6 58.70 9 26.28
2013-05-07 3653 75512 72 4426595 58.60 59.00 58.40 58.70 0.10 0.17% 58.70 16 58.80 6 39.93
2013-05-08 3653 247032 161 14582071 58.70 59.30 58.70 59.00 0.30 0.51% 59.00 3 59.10 4 40.14
2013-05-09 3653 166451 110 9813582 59.20 59.30 58.60 58.80 0.20 -0.34% 58.80 6 58.90 1 40.00
2013-05-10 3653 145167 144 8621000 58.70 60.00 58.60 59.40 0.60 1.02% 59.20 1 59.50 3 40.41
2013-05-13 3653 130642 88 7663562 59.50 59.50 58.10 59.00 0.40 -0.67% 58.50 3 59.00 16 40.14
2013-05-14 3653 108531 94 6326598 59.00 59.20 57.30 58.00 1.00 -1.69% 58.00 14 58.30 1 39.46
2013-05-15 3653 143326 127 8317277 58.00 58.30 57.80 57.90 0.10 -0.17% 57.90 1 58.40 1 39.39
2013-05-16 3653 161650 131 9479631 58.80 59.00 58.30 58.40 0.50 0.86% 58.40 10 58.70 15 39.73
2013-05-17 3653 140210 117 8222580 58.80 58.90 58.00 58.80 0.40 0.68% 58.30 2 58.80 8 40.00
2013-05-20 3653 132400 91 7705200 58.80 58.80 57.80 58.00 0.80 -1.36% 57.90 8 58.00 5 39.46
2013-05-21 3653 160424 127 9337892 58.00 58.70 57.80 58.30 0.30 0.52% 58.30 9 58.40 4 39.66
2013-05-22 3653 1490128 881 92363864 59.00 62.30 59.00 62.30 4.00 6.86% 62.30 297 0.00 0 42.38
2013-05-23 3653 2063424 1442 131472222 62.40 64.80 62.40 63.80 1.50 2.41% 63.70 32 63.80 15 43.40
2013-05-24 3653 568746 412 35954248 63.80 64.60 62.60 62.80 1.00 -1.57% 62.80 10 63.00 35 42.72
2013-05-27 3653 392771 251 24735909 62.80 63.50 62.30 62.50 0.30 -0.48% 62.40 30 62.70 1 42.52
2013-05-28 3653 517372 370 32921960 62.70 64.50 62.70 63.00 0.50 0.8% 63.00 9 63.30 1 42.86
2013-05-29 3653 326667 246 20562953 63.90 63.90 62.60 62.70 0.30 -0.48% 62.70 9 62.80 5 42.65
2013-05-30 3653 362927 228 22491665 62.70 62.70 61.50 61.80 0.90 -1.44% 61.80 14 61.90 10 42.04
2013-05-31 3653 195000 154 12113098 62.00 62.60 61.80 62.20 0.40 0.65% 62.10 5 62.20 2 42.31
2013-06-03 3653 126086 111 7795887 61.50 62.20 61.50 61.70 0.50 -0.8% 61.70 2 61.90 9 41.97
2013-06-04 3653 784563 626 50059303 62.00 65.00 62.00 63.80 2.10 3.4% 63.70 10 63.80 22 43.40
2013-06-05 3653 290487 229 18373426 64.00 64.00 62.80 63.70 0.10 -0.16% 63.40 3 63.70 2 43.33
2013-06-06 3653 281134 189 17651142 63.20 63.20 62.10 63.00 0.70 -1.1% 63.00 5 63.10 2 42.86
2013-06-07 3653 216103 174 13401944 63.00 63.00 61.50 61.90 1.10 -1.75% 61.90 3 62.00 3 42.11
2013-06-10 3653 106471 90 6635506 63.00 63.00 62.00 62.30 0.40 0.65% 62.10 2 62.30 7 42.38
2013-06-11 3653 158900 126 9915349 62.30 62.90 62.00 62.50 0.20 0.32% 62.40 1 62.50 1 42.52
2013-06-13 3653 169953 128 10511909 62.20 62.50 61.50 61.60 0.90 -1.44% 61.50 31 62.00 1 41.90
2013-06-14 3653 383083 250 23076435 61.80 62.30 59.30 59.50 2.10 -3.41% 59.50 30 59.70 6 40.48
2013-06-17 3653 158479 136 9380061 59.30 60.00 58.60 59.00 0.50 -0.84% 59.00 12 59.50 1 40.14
2013-06-18 3653 114838 97 6780736 59.20 59.40 58.80 58.80 0.20 -0.34% 58.80 3 59.00 3 40.00
2013-06-19 3653 94770 92 5607468 59.60 59.60 58.80 59.00 0.20 0.34% 58.90 2 59.00 2 40.14
2013-06-20 3653 263567 229 15744214 58.00 61.10 58.00 61.10 2.10 3.56% 61.10 6 61.20 5 41.56
2013-06-21 3653 760609 430 47112130 60.80 63.90 59.50 63.90 2.80 4.58% 63.00 1 63.90 6 43.47
2013-06-24 3653 356012 249 22336133 64.00 64.00 61.60 61.60 2.30 -3.6% 61.60 3 61.80 4 41.90
2013-06-25 3653 170922 142 10418420 61.40 62.20 59.90 59.90 1.70 -2.76% 59.90 11 60.00 3 40.75
2013-06-26 3653 84156 80 5115168 60.50 61.90 60.40 60.70 0.80 1.34% 60.70 3 60.80 8 41.29
2013-06-27 3653 92290 83 5611385 61.50 61.50 60.30 60.30 0.40 -0.66% 60.30 1 60.50 4 41.02
2013-06-28 3653 90569 66 5467724 60.30 60.80 60.10 60.40 0.10 0.17% 60.30 4 60.40 1 41.09
2013-07-01 3653 121915 118 7363543 60.40 61.10 60.00 60.60 0.20 0.33% 60.60 1 60.70 2 41.22
2013-07-02 3653 118450 105 7203833 61.00 61.10 60.70 60.80 0.20 0.33% 60.70 27 60.80 1 41.36
2013-07-03 3653 139300 95 8431739 60.80 61.00 60.40 60.40 0.40 -0.66% 60.40 19 60.50 1 41.09
2013-07-04 3653 171822 121 10203748 60.40 60.40 58.70 58.70 1.70 -2.81% 58.60 12 59.40 1 39.93
2013-07-05 3653 117092 85 6921580 59.70 59.70 58.80 58.90 0.20 0.34% 58.90 3 59.00 1 40.07
2013-07-08 3653 320864 251 18288484 59.50 59.50 56.10 56.10 2.80 -4.75% 56.10 1 56.30 1 38.16
2013-07-09 3653 342557 243 18968444 54.80 56.10 54.80 55.00 0.00 -1.96% 55.00 8 55.60 4 37.41
2013-07-10 3653 129473 108 7191807 55.00 56.00 55.00 55.20 0.20 0.36% 55.20 9 55.50 6 37.55
2013-07-11 3653 123113 99 6855728 55.60 56.00 55.20 56.00 0.80 1.45% 55.90 2 56.00 7 38.10
2013-07-12 3653 126000 87 7031000 56.20 56.80 55.50 55.70 0.30 -0.54% 55.70 1 55.90 4 37.89
2013-07-15 3653 176458 130 9783308 55.70 55.90 55.10 55.50 0.20 -0.36% 55.50 2 55.60 1 37.76
2013-07-16 3653 101399 91 5674162 55.60 56.50 55.60 55.80 0.30 0.54% 55.70 10 55.80 5 37.96
2013-07-17 3653 122768 83 6827224 56.40 56.40 55.30 55.50 0.30 -0.54% 55.50 13 55.80 8 37.76
2013-07-18 3653 106150 75 5881580 55.60 56.00 55.10 55.10 0.40 -0.72% 55.10 8 55.50 3 37.48
2013-07-19 3653 167097 110 9211351 55.10 55.60 54.90 55.20 0.10 0.18% 55.20 30 55.30 4 37.55
2013-07-22 3653 80033 51 4430610 55.20 55.80 55.20 55.50 0.30 0.54% 55.30 3 55.50 1 37.76
2013-07-23 3653 92075 88 5132261 55.70 56.00 55.50 55.50 0.00 0% 55.50 6 55.60 3 37.76
2013-07-24 3653 102211 86 5688710 55.50 56.10 55.50 55.70 0.20 0.36% 55.60 2 55.80 1 37.89
2013-07-25 3653 140200 94 7806439 55.70 56.00 55.20 55.90 0.20 0.36% 55.80 10 55.90 12 38.03
2013-07-26 3653 105734 67 5901657 56.20 56.20 55.60 55.60 0.30 -0.54% 55.60 8 55.70 3 37.82
2013-07-29 3653 73251 57 4045878 55.10 55.60 55.10 55.10 0.50 -0.9% 55.10 14 55.40 2 37.48
2013-07-30 3653 68593 67 3783109 55.30 55.50 55.00 55.30 0.20 0.36% 55.30 2 55.40 1 37.62
2013-07-31 3653 112879 100 6224254 55.90 55.90 54.80 54.80 0.50 -0.9% 54.80 2 55.00 5 37.28
2013-08-01 3653 524231 399 27184481 54.60 54.60 51.00 51.00 3.80 -6.93% 51.00 19 51.20 2 34.69
2013-08-02 3653 435774 346 21678372 50.50 51.50 48.10 48.50 2.50 -4.9% 48.40 5 48.50 11 32.99
2013-08-05 3653 279379 252 13746913 48.50 51.20 47.00 51.00 2.50 5.15% 51.00 5 51.10 1 34.69
2013-08-06 3653 114206 102 5744977 51.00 51.00 50.00 50.20 0.80 -1.57% 50.20 8 50.30 1 34.15
2013-08-07 3653 56074 55 2780669 50.00 50.00 49.10 49.60 0.60 -1.2% 49.60 1 49.70 1 33.74
2013-08-08 3653 115038 92 5806202 49.60 51.30 49.60 50.10 0.50 1.01% 50.10 2 50.50 5 34.08
2013-08-09 3653 80043 60 3999575 50.50 50.50 49.65 49.70 0.40 -0.8% 49.70 1 50.00 1 52.32
2013-08-12 3653 85538 55 4253435 49.20 50.50 49.20 49.45 0.25 -0.5% 49.40 1 49.70 1 52.05
2013-08-13 3653 85926 71 4277256 49.60 50.40 49.45 50.40 0.95 1.92% 50.00 11 50.40 5 53.05
2013-08-14 3653 53170 57 2641830 50.40 50.40 49.50 49.60 0.80 -1.59% 49.60 13 49.90 1 52.21
2013-08-15 3653 131663 111 6629148 49.60 50.90 49.60 50.60 1.00 2.02% 50.60 13 50.70 2 53.26
2013-08-16 3653 118254 84 5892532 50.10 50.10 49.50 49.70 0.90 -1.78% 49.65 1 49.70 13 51.77
2013-08-19 3653 120167 97 5869478 48.10 49.65 48.10 48.70 1.00 -2.01% 48.70 6 48.90 2 50.73
2013-08-20 3653 73313 69 3592130 48.70 49.35 48.70 48.80 0.10 0.21% 48.80 2 49.10 1 50.83
2013-08-22 3653 88300 73 4315100 48.80 49.20 48.70 48.75 0.05 -0.1% 48.75 1 49.00 1 50.78
2013-08-23 3653 123412 104 6158146 48.80 50.30 48.80 49.80 1.05 2.15% 49.75 2 50.10 6 51.88
2013-08-26 3653 43632 46 2178518 50.20 50.40 49.45 49.45 0.35 -0.7% 49.40 2 49.75 7 51.51
2013-08-27 3653 78891 72 3930525 49.45 50.30 49.45 49.45 0.00 0% 49.45 2 49.75 2 51.51
2013-08-28 3653 44909 44 2233694 49.80 50.00 49.45 49.80 0.35 0.71% 49.65 1 49.80 3 51.88
2013-08-29 3653 86717 64 4309252 50.30 50.40 49.55 49.55 0.25 -0.5% 49.55 3 49.80 1 51.61
2013-08-30 3653 103755 78 5162221 49.80 50.20 49.55 50.00 0.45 0.91% 49.60 2 50.00 8 52.08
2013-09-02 3653 73130 66 3647180 49.60 50.00 49.60 49.95 0.05 -0.1% 49.90 1 50.00 13 52.03
2013-09-03 3653 167655 128 8330814 50.00 50.10 49.50 49.95 0.00 0% 49.80 2 49.95 2 52.03
2013-09-04 3653 1065465 604 55828074 49.95 53.40 49.95 53.40 3.45 6.91% 53.40 342 0.00 0 55.63
2013-09-05 3653 1275164 939 70251362 53.60 56.70 53.60 55.30 1.90 3.56% 55.20 16 55.30 24 57.60
2013-09-06 3653 403252 266 22254856 56.20 56.30 54.20 55.00 0.30 -0.54% 55.00 1 55.20 1 57.29
2013-09-09 3653 329716 245 17712064 55.10 55.10 52.80 54.30 0.70 -1.27% 53.80 1 54.30 11 56.56
2013-09-10 3653 318400 219 16960579 55.00 55.00 52.20 52.70 1.60 -2.95% 52.60 3 53.00 1 54.90
2013-09-11 3653 97584 75 5178452 52.70 53.60 52.70 53.50 0.80 1.52% 53.40 3 53.50 7 55.73
2013-09-12 3653 91939 82 4905303 54.00 54.00 52.80 52.90 0.60 -1.12% 52.90 2 53.30 7 55.10
2013-09-13 3653 117091 86 6151603 52.50 53.20 52.20 52.20 0.70 -1.32% 52.10 14 52.70 3 54.38
2013-09-14 3653 55276 48 2882513 51.80 52.50 51.80 52.10 0.10 -0.19% 52.10 5 52.40 11 54.27
2013-09-16 3653 104624 75 5510948 52.50 53.20 52.30 52.50 0.40 0.77% 52.40 5 52.50 2 54.69
2013-09-17 3653 87020 75 4511023 52.00 52.00 51.60 51.80 0.70 -1.33% 51.70 4 51.80 5 53.96
2013-09-18 3653 119103 95 6169283 51.90 52.30 51.40 51.80 0.00 0% 51.50 2 51.80 2 53.96
2013-09-23 3653 112948 99 5862735 52.00 52.20 51.70 51.80 0.00 0% 51.80 8 52.20 9 53.96
2013-09-24 3653 216301 188 11474953 52.20 53.30 52.20 53.20 1.40 2.7% 53.00 8 53.20 6 55.42
2013-09-25 3653 227307 172 12147308 54.00 54.00 53.10 53.10 0.10 -0.19% 53.10 5 53.50 5 55.31
2013-09-26 3653 109874 90 5776559 53.10 53.50 52.20 52.30 0.80 -1.51% 52.30 1 52.50 9 54.48
2013-09-27 3653 147791 120 7738349 53.00 53.00 51.90 52.30 0.00 0% 52.20 1 52.50 2 54.48
2013-09-30 3653 84035 79 4387929 52.90 52.90 51.70 52.80 0.50 0.96% 52.30 10 52.80 2 55.00
2013-10-01 3653 72165 67 3758910 52.30 52.50 51.90 51.90 0.90 -1.7% 51.90 3 52.20 2 54.06
2013-10-02 3653 90813 84 4692239 52.00 52.00 51.40 51.40 0.50 -0.96% 51.40 1 51.70 1 53.54
2013-10-03 3653 80348 80 4170753 51.60 52.20 51.60 51.70 0.30 0.58% 51.70 5 51.90 5 53.85
2013-10-04 3653 95996 78 4953294 51.70 52.00 51.50 51.80 0.10 0.19% 51.50 21 51.90 3 53.96
2013-10-07 3653 92409 74 4817004 51.60 52.50 51.60 51.70 0.10 -0.19% 51.70 4 51.90 1 53.85
2013-10-08 3653 833085 655 45462639 52.50 55.30 52.10 54.60 2.90 5.61% 54.60 23 54.70 1 56.88
2013-10-09 3653 364442 320 19604626 55.00 55.50 53.00 53.00 1.60 -2.93% 53.00 15 53.10 2 55.21
2013-10-11 3653 188115 162 9943188 53.80 53.90 52.10 52.10 0.90 -1.7% 52.10 5 52.20 6 54.27
2013-10-14 3653 152480 131 7880125 52.40 52.60 51.10 51.10 1.00 -1.92% 51.10 3 51.30 2 53.23
2013-10-15 3653 140909 112 7372921 51.20 53.20 51.20 53.00 1.90 3.72% 52.80 1 53.00 3 55.21
2013-10-16 3653 82005 83 4304157 53.30 53.30 52.00 52.50 0.50 -0.94% 52.20 1 52.50 4 54.69
2013-10-17 3653 100290 91 5244775 52.50 52.90 51.90 51.90 0.60 -1.14% 51.90 9 52.20 3 54.06
2013-10-18 3653 83728 73 4371182 51.50 52.50 51.50 52.40 0.50 0.96% 52.40 4 52.50 12 54.58
2013-10-21 3653 396709 318 21463386 52.80 54.90 52.80 54.00 1.60 3.05% 54.00 9 54.10 4 56.25
2013-10-22 3653 197169 132 10527657 54.30 54.30 53.00 53.20 0.80 -1.48% 53.00 6 53.20 17 55.42
2013-10-23 3653 143840 128 7596845 53.20 53.30 52.50 52.70 0.50 -0.94% 52.70 5 53.00 2 54.90
2013-10-24 3653 213469 174 11411470 52.50 54.10 52.50 54.10 1.40 2.66% 54.10 1 54.20 2 56.35
2013-10-25 3653 2193557 1214 125753576 55.10 57.80 55.00 57.80 3.70 6.84% 57.50 2 57.80 36 60.21
2013-10-28 3653 2204245 1458 131018525 58.40 60.50 58.40 59.10 1.30 2.25% 59.10 6 59.50 3 61.56
2013-10-29 3653 1602524 1191 98850424 60.00 62.60 59.90 62.10 3.00 5.08% 62.00 4 62.10 28 64.69
2013-10-30 3653 1091623 760 67405260 62.50 62.80 61.20 61.50 0.60 -0.97% 61.50 32 61.60 2 64.06
2013-10-31 3653 1117637 793 69890873 62.20 63.70 61.70 61.80 0.30 0.49% 61.80 19 61.90 1 64.38
2013-11-01 3653 843444 650 50455604 62.00 62.40 58.80 59.20 2.60 -4.21% 59.20 12 59.30 5 61.67
2013-11-04 3653 692729 424 42250280 62.20 62.20 60.00 60.50 1.30 2.2% 60.50 8 60.60 5 63.02
2013-11-05 3653 403764 326 24115827 61.00 61.00 58.90 59.60 0.90 -1.49% 59.60 12 60.00 1 32.39
2013-11-06 3653 815832 577 50011229 60.50 62.00 60.20 62.00 2.40 4.03% 61.90 6 62.00 14 33.70
2013-11-07 3653 605973 394 37391849 62.00 62.50 61.10 61.50 0.50 -0.81% 61.50 4 61.60 2 33.42
2013-11-08 3653 886204 616 55302582 61.30 63.70 60.80 61.00 0.50 -0.81% 61.00 2 61.20 2 33.15
2013-11-11 3653 511880 321 31413780 61.30 62.00 60.60 61.50 0.50 0.82% 61.30 11 61.50 4 33.42
2013-11-12 3653 628469 456 37246202 62.00 62.20 57.20 58.60 2.90 -4.72% 58.50 8 58.90 1 31.85
2013-11-13 3653 951440 576 53288679 57.60 59.10 54.50 54.90 3.70 -6.31% 54.80 2 54.90 6 29.84
2013-11-14 3653 590418 448 33070797 54.90 56.90 54.90 56.70 1.80 3.28% 56.70 8 56.80 6 30.82
2013-11-15 3653 619433 450 36106138 57.40 59.50 57.10 57.50 0.80 1.41% 57.50 11 57.60 1 31.25
2013-11-18 3653 622814 427 36745078 58.10 60.40 58.10 59.00 1.50 2.61% 58.70 10 59.00 30 32.07
2013-11-19 3653 477870 376 28520230 60.10 60.80 59.00 59.00 0.00 0% 59.00 12 59.40 2 32.07
2013-11-20 3653 936950 672 57122940 59.00 61.70 59.00 61.40 2.40 4.07% 61.20 11 61.40 1 33.37
2013-11-21 3653 486115 364 29552722 61.60 61.90 60.00 60.50 0.90 -1.47% 60.50 1 60.80 1 32.88
2013-11-22 3653 318234 206 19104893 61.00 61.10 59.20 60.10 0.40 -0.66% 60.10 5 60.40 3 32.66
2013-11-25 3653 257000 191 15643199 61.00 61.50 60.30 61.10 1.00 1.66% 61.10 10 61.20 16 33.21
2013-11-26 3653 1312817 830 82466740 61.90 63.70 61.10 62.90 1.80 2.95% 62.90 19 63.00 6 34.18
2013-11-27 3653 686793 428 43331897 64.30 64.30 62.40 62.80 0.10 -0.16% 62.70 10 62.90 3 34.13
2013-11-28 3653 1809454 1154 117486805 63.80 66.10 63.20 64.20 1.40 2.23% 64.20 7 64.60 5 34.89
2013-11-29 3653 785993 539 50822545 64.80 65.80 63.80 65.00 0.80 1.25% 65.00 3 65.30 5 35.33
2013-12-02 3653 1728477 879 118614544 66.30 69.50 66.30 69.50 4.50 6.92% 69.50 3089 0.00 0 37.77
2013-12-03 3653 3467354 2145 246998781 70.50 72.50 70.50 70.60 1.10 1.58% 70.50 26 70.60 4 38.37
2013-12-04 3653 1134674 866 80138301 70.60 71.90 69.60 69.80 0.80 -1.13% 69.80 21 69.90 6 37.93
2013-12-05 3653 921118 614 64800580 69.80 71.30 69.50 70.60 0.80 1.15% 70.40 2 70.60 6 38.37
2013-12-06 3653 1363743 901 98137993 70.60 73.00 70.60 72.00 1.40 1.98% 71.90 7 72.00 12 39.13
2013-12-09 3653 2351455 1531 176381755 74.10 76.40 73.40 75.20 3.20 4.44% 75.20 10 75.40 41 40.87
2013-12-10 3653 1141271 742 84819094 76.20 76.20 73.50 74.00 1.20 -1.6% 74.00 5 74.20 1 40.22
2013-12-11 3653 1041598 724 76012594 74.90 75.00 71.00 72.30 1.70 -2.3% 72.30 1 72.40 5 39.29
2013-12-12 3653 689991 470 50039654 72.00 74.10 71.80 72.00 0.30 -0.41% 71.90 7 72.00 238 39.13
2013-12-13 3653 590517 440 43127325 73.70 73.90 72.10 72.50 0.50 0.69% 72.50 14 72.60 2 39.40
2013-12-16 3653 803805 546 57306828 72.50 73.00 70.20 70.80 1.70 -2.34% 70.80 4 70.90 2 38.48
2013-12-17 3653 385035 272 27479685 71.00 72.30 71.00 71.20 0.40 0.56% 71.20 7 71.40 1 38.70
2013-12-18 3653 434165 326 30813931 71.90 71.90 70.20 71.00 0.20 -0.28% 70.90 4 71.00 4 38.59
2013-12-19 3653 3140299 1829 234877725 72.10 75.90 71.80 75.30 4.30 6.06% 75.20 4 75.30 1 40.92
2013-12-20 3653 1505551 1117 112647573 74.80 75.60 73.90 75.50 0.20 0.27% 75.30 11 75.50 1 41.03
2013-12-23 3653 2802075 1917 219117624 76.30 80.70 75.10 79.30 3.80 5.03% 79.20 2 79.30 4 43.10
2013-12-24 3653 1974708 1400 159665440 79.70 82.10 79.50 80.00 0.70 0.88% 80.00 73 80.10 6 43.48
2013-12-25 3653 1005797 713 80313160 81.20 81.20 78.80 79.50 0.50 -0.63% 79.50 12 79.80 6 43.21
2013-12-26 3653 539558 402 42904201 79.70 80.00 79.00 79.80 0.30 0.38% 79.70 13 79.80 2 43.37
2013-12-27 3653 1427176 998 116054822 80.00 82.80 80.00 80.30 0.50 0.63% 80.20 13 80.50 6 43.64
2013-12-30 3653 865736 658 70893100 81.90 83.20 81.00 81.40 1.10 1.37% 81.40 1 81.60 1 44.24
2013-12-31 3653 753600 588 61049716 82.00 82.30 80.40 80.70 0.70 -0.86% 80.60 5 80.80 29 43.86
2013-12-31 3653 753600 588 61049716 82.00 82.30 80.40 80.70 0.70 0% 80.60 5 80.80 29 43.86