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　80.40
0
0%		79.20
-1.2
-1.49%		 　80.00
0.8
1.01%		80.80
0.8
1%		85.60
4.8
5.94%		87.10
1.5
1.75%		86.00
-1.1
-1.26%		 　87.70
1.7
1.98%		87.50
-0.2
-0.23%		86.70
-0.8
-0.91%		85.70
-1
-1.15%		86.50
0.8
0.93%		 　87.10
0.6
0.69%		86.10
-1
-1.15%		86.00
-0.1
-0.12%		86.20
0.2
0.23%		85.00
-1.2
-1.39%		 　82.00
-3
-3.53%		 84.05
2 月　　　　80.70
-1.3
-1.59%		81.00
0.3
0.37%		83.20
2.2
2.72%		 　82.80
-0.4
-0.48%		84.80
2
2.42%		85.20
0.4
0.47%		84.50
-0.7
-0.82%		83.70
-0.8
-0.95%		 　82.70
-1
-1.19%		82.00
-0.7
-0.85%		81.90
-0.1
-0.12%		82.50
0.6
0.73%		81.90
-0.6
-0.73%		 　82.00
0.1
0.12%		82.00
0
0%		82.10
0.1
0.12%		82.00
-0.1
-0.12%		 82.32
3 月　　80.80
-1.2
-1.46%		80.70
-0.1
-0.12%		81.30
0.6
0.74%		80.90
-0.4
-0.49%		80.00
-0.9
-1.11%		 　79.00
-1
-1.25%		81.00
2
2.53%		80.70
-0.3
-0.37%		86.30
5.6
6.94%		92.30
6
6.95%		 　98.70
6.4
6.93%		102.00
3.3
3.34%		99.40
-2.6
-2.55%		94.30
-5.1
-5.13%		98.50
4.2
4.45%		 　105.00
6.5
6.6%		110.50
5.5
5.24%		116.50
6
5.43%		117.00
0.5
0.43%		119.00
2
1.71%		 120.00
1
0.84%		97.18
4 月123.00
3
2.5%		124.50
1.5
1.22%		125.50
1
0.8%		 　　124.50
-1
-0.8%		124.00
-0.5
-0.4%		126.00
2
1.61%		123.00
-3
-2.38%		117.00
-6
-4.88%		 　118.00
1
0.85%		115.00
-3
-2.54%		115.00
0
0%		114.50
-0.5
-0.43%		111.50
-3
-2.62%		 　111.50
0
0%		119.00
7.5
6.73%		113.00
-6
-5.04%		113.00
0
0%		112.50
-0.5
-0.44%		 　107.50
-5
-4.44%		109.00
1.5
1.4%		101.50
-7.5
-6.88%		 115.94
5 月　104.50
3
2.96%		 　104.00
-0.5
-0.48%		102.00
-2
-1.92%		102.00
0
0%		109.00
7
6.86%		105.00
-4
-3.67%		 　104.00
-1
-0.95%		102.00
-2
-1.92%		107.50
5.5
5.39%		106.50
-1
-0.93%		111.50
5
4.69%		 　114.00
2.5
2.24%		113.50
-0.5
-0.44%		112.50
-1
-0.88%		114.00
1.5
1.33%		112.50
-1.5
-1.32%		 　112.50
0
0%		113.50
1
0.89%		117.00
3.5
3.08%		115.00
-2
-1.71%		113.00
-2
-1.74%		 109.35
6 月　　113.00
0
0%		120.50
7.5
6.64%		127.00
6.5
5.39%		124.50
-2.5
-1.97%		 　127.50
3
2.41%		132.00
4.5
3.53%		130.00
-2
-1.52%		125.00
-5
-3.85%		127.50
2.5
2%		 　128.50
1
0.78%		128.50
0
0%		122.00
-6.5
-5.06%		125.50
3.5
2.87%		123.00
-2.5
-1.99%		 　115.50
-7.5
-6.1%		113.50
-2
-1.73%		117.00
3.5
3.08%		117.00
0
0%		117.00
0
0%		 　114.00
-3
-2.56%		 121.88
7 月113.00
-1
-0.88%		109.50
-3.5
-3.1%		105.00
-4.5
-4.11%		109.00
4
3.81%		 　108.00
-1
-0.92%		109.50
1.5
1.39%		110.00
0.5
0.46%		107.50
-2.5
-2.27%		102.00
-5.5
-5.12%		 　94.90
-7.1
-6.96%		95.80
0.9
0.95%		94.50
-1.3
-1.36%		88.00
-6.5
-6.88%		89.20
1.2
1.36%		 　87.50
-1.7
-1.91%		88.80
1.3
1.49%		 90.40
1.6
1.8%		88.70
-1.7
-1.88%		 　86.40
-2.3
-2.59%		84.00
-2.4
-2.78%		85.60
1.6
1.9%		89.60
4
4.67%		96.45
8 月88.50
-1.1
-1.23%		 　89.00
0.5
0.56%		87.20
-1.8
-2.02%		84.70
-2.5
-2.87%		84.10
-0.6
-0.71%		82.10
-2
-2.38%		 　86.00
3.9
4.75%		88.60
2.6
3.02%		91.10
2.5
2.82%		89.60
-1.5
-1.65%		89.30
-0.3
-0.33%		 　88.40
-0.9
-1.01%		88.40
0
0%		88.70
0.3
0.34%		84.20
-4.5
-5.07%		86.00
1.8
2.14%		 　92.00
6
6.98%		93.10
1.1
1.2%		92.50
-0.6
-0.64%		93.00
0.5
0.54%		94.00
1
1.08%		 89.02
9 月93.80
-0.2
-0.21%		89.80
-4
-4.26%		88.80
-1
-1.11%		88.40
-0.4
-0.45%		88.10
-0.3
-0.34%		 　　87.60
-0.5
-0.57%		84.40
-3.2
-3.65%		82.60
-1.8
-2.13%		80.00
-2.6
-3.15%		 　78.10
-1.9
-2.38%		78.50
0.4
0.51%		78.50
0
0%		81.10
2.6
3.31%		80.60
-0.5
-0.62%		 　78.90
-1.7
-2.11%		78.70
-0.2
-0.25%		79.30
0.6
0.76%		78.00
-1.3
-1.64%		77.00
-1
-1.28%		 　76.70
-0.3
-0.39%		74.60
-2.1
-2.74%		 81.54
10 月75.30
0.7
0.94%		75.70
0.4
0.53%		80.90
5.2
6.87%		 　82.00
1.1
1.36%		79.60
-2.4
-2.93%		77.00
-2.6
-3.27%		77.30
0.3
0.39%		 　　71.90
-5.4
-6.99%		71.80
-0.1
-0.14%		69.50
-2.3
-3.2%		68.70
-0.8
-1.15%		64.90
-3.8
-5.53%		 　67.10
2.2
3.39%		68.10
1
1.49%		69.10
1
1.47%		68.40
-0.7
-1.01%		66.60
-1.8
-2.63%		 　62.00
-4.6
-6.91%		63.50
1.5
2.42%		67.90
4.4
6.93%		67.60
-0.3
-0.44%		68.00
0.4
0.59%		71
11 月 　69.40
1.4
2.06%		68.50
-0.9
-1.3%		68.10
-0.4
-0.58%		66.10
-2
-2.94%		66.90
0.8
1.21%		 　67.20
0.3
0.45%		67.00
-0.2
-0.3%		66.20
-0.8
-1.19%		65.80
-0.4
-0.6%		65.70
-0.1
-0.15%		 　65.10
-0.6
-0.91%		63.40
-1.7
-2.61%		63.00
-0.4
-0.63%		65.20
2.2
3.49%		65.70
0.5
0.77%		 　65.70
0
0%		67.00
1.3
1.98%		70.70
3.7
5.52%		70.00
-0.7
-0.99%		68.90
-1.1
-1.57%		 67
12 月68.70
-0.2
-0.29%		68.00
-0.7
-1.02%		70.60
2.6
3.82%		75.50
4.9
6.94%		78.00
2.5
3.31%		 　76.70
-1.3
-1.67%		74.00
-2.7
-3.52%		74.00
0
0%		75.70
1.7
2.3%		76.50
0.8
1.06%		 　75.60
-0.9
-1.18%		74.40
-1.2
-1.59%		73.50
-0.9
-1.21%		72.80
-0.7
-0.95%		72.30
-0.5
-0.69%		 　73.10
0.8
1.11%		75.40
2.3
3.15%		75.60
0.2
0.27%		75.00
-0.6
-0.79%		75.50
0.5
0.67%		75.40
-0.1
-0.13%		 74.50
-0.9
-1.19%		75.80
1.3
1.74%		75.90
0.1
0.13%		74.37

說明:最高漲幅:6.98%最低跌幅:-6.99% 最高價:132.00最低價:62.00平均價:90.63,灰色底表示週末,漲125天(278.6)元,跌170天(-302.5)元,平盤19天
7%=14,6%=2,5%=8,4%=4,3%=17,2%=21,1%=45,0%=33,-0%=3,-1%=6,-2%=8,-3%=10,-4%=18,-5%=31,-6%=33,-7%=61,

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
2014-01-02 3653 558650 422 45041392 80.80 81.90 80.00 80.40 0.30 0% 80.40 45 80.60 1 43.70
2014-01-03 3653 835261 627 66233165 80.40 80.90 78.60 79.20 1.20 -1.49% 79.20 5 79.30 6 43.04
2014-01-06 3653 647109 505 52053483 79.20 81.50 79.10 80.00 0.80 1.01% 79.70 1 80.00 2 43.48
2014-01-07 3653 581040 398 46766115 81.20 81.20 79.50 80.80 0.80 1% 80.80 2 80.90 2 43.91
2014-01-08 3653 2731250 1945 230701079 81.90 85.80 81.90 85.60 4.80 5.94% 85.50 95 85.60 19 46.52
2014-01-09 3653 2362446 1617 207803534 86.00 89.60 85.70 87.10 1.50 1.75% 87.10 26 87.20 6 47.34
2014-01-10 3653 852155 634 73777548 87.20 88.00 85.50 86.00 1.10 -1.26% 86.00 12 86.10 1 46.74
2014-01-13 3653 997030 709 87840316 86.50 89.50 86.50 87.70 1.70 1.98% 87.70 78 87.80 1 47.66
2014-01-14 3653 541356 387 47379148 87.70 88.30 86.50 87.50 0.20 -0.23% 87.50 11 87.60 1 47.55
2014-01-15 3653 679197 454 59481173 88.10 88.70 86.70 86.70 0.80 -0.91% 86.60 14 86.70 8 47.12
2014-01-16 3653 724462 448 62321870 87.00 87.50 85.40 85.70 1.00 -1.15% 85.60 10 85.70 4 46.58
2014-01-17 3653 362725 288 31371550 86.00 87.40 86.00 86.50 0.80 0.93% 86.40 11 86.50 10 47.01
2014-01-20 3653 465537 355 40780899 86.90 88.50 86.60 87.10 0.60 0.69% 87.10 6 87.20 6 47.34
2014-01-21 3653 438919 326 38083372 87.10 88.00 86.10 86.10 1.00 -1.15% 86.10 8 86.20 38 46.79
2014-01-22 3653 274584 222 23725571 86.70 87.00 86.00 86.00 0.10 -0.12% 86.00 5 86.20 4 46.74
2014-01-23 3653 224862 189 19401332 86.20 86.50 86.00 86.20 0.20 0.23% 86.10 11 86.20 1 46.85
2014-01-24 3653 594688 402 50508180 86.50 86.50 84.00 85.00 1.20 -1.39% 85.00 1 85.20 3 46.20
2014-01-27 3653 1077493 680 88669226 84.00 84.00 81.30 82.00 3.00 -3.53% 81.90 7 82.00 12 44.57
2014-02-05 3653 616340 461 49242833 80.00 81.50 78.00 80.70 1.30 -1.59% 80.70 7 81.10 1 43.86
2014-02-06 3653 288583 235 23362388 81.20 81.50 80.30 81.00 0.30 0.37% 81.00 4 81.30 5 44.02
2014-02-07 3653 493277 398 41086831 82.00 84.00 81.80 83.20 2.20 2.72% 83.20 4 83.40 7 45.22
2014-02-10 3653 297711 214 24824713 85.40 85.40 82.50 82.80 0.40 -0.48% 82.80 3 82.90 11 45.00
2014-02-11 3653 661407 476 55562287 82.80 84.90 82.60 84.80 2.00 2.42% 84.60 2 84.80 2 46.09
2014-02-12 3653 395487 283 33723146 85.00 86.00 84.80 85.20 0.40 0.47% 85.10 5 85.20 13 46.30
2014-02-13 3653 218979 165 18561934 85.80 85.80 84.20 84.50 0.70 -0.82% 84.40 5 84.50 6 45.92
2014-02-14 3653 414133 331 35074150 84.80 85.40 83.70 83.70 0.80 -0.95% 83.60 3 84.00 7 45.49
2014-02-17 3653 344382 264 28570027 83.70 84.00 82.20 82.70 1.00 -1.19% 82.70 3 83.00 6 44.95
2014-02-18 3653 710910 525 57739120 82.00 83.00 80.00 82.00 0.70 -0.85% 81.90 1 82.00 66 44.57
2014-02-19 3653 353978 245 29008698 82.00 82.50 81.60 81.90 0.10 -0.12% 81.90 3 82.00 46 44.51
2014-02-20 3653 571641 419 47740780 82.10 84.80 82.00 82.50 0.60 0.73% 82.50 1 82.90 4 44.84
2014-02-21 3653 446254 295 36718650 83.00 83.20 81.90 81.90 0.60 -0.73% 81.90 5 82.40 6 44.51
2014-02-24 3653 253300 185 20850569 82.00 82.80 81.90 82.00 0.10 0.12% 82.00 7 82.30 3 44.57
2014-02-25 3653 256141 205 21033045 82.00 83.00 81.50 82.00 0.00 0% 81.90 10 82.00 4 44.57
2014-02-26 3653 272227 201 22431742 82.00 83.10 81.90 82.10 0.10 0.12% 82.10 2 82.40 4 44.62
2014-02-27 3653 387862 265 31884438 81.80 83.00 81.50 82.00 0.10 -0.12% 82.00 10 82.10 5 44.57
2014-03-03 3653 357665 273 28929799 82.00 82.00 80.60 80.80 1.20 -1.46% 80.80 9 80.90 2 43.91
2014-03-04 3653 312992 239 25291851 80.00 81.80 80.00 80.70 0.10 -0.12% 80.70 1 80.90 6 43.86
2014-03-05 3653 376000 290 30704997 83.00 83.00 81.10 81.30 0.60 0.74% 81.20 12 81.70 2 44.18
2014-03-06 3653 442700 323 35847425 81.30 81.90 80.50 80.90 0.40 -0.49% 80.80 5 80.90 1 43.97
2014-03-07 3653 690642 497 55657919 81.00 82.00 80.00 80.00 0.90 -1.11% 80.00 18 80.20 1 29.30
2014-03-10 3653 768124 477 60260096 80.00 80.00 78.00 79.00 1.00 -1.25% 78.40 1 79.00 5 28.94
2014-03-11 3653 525527 401 42463375 80.60 81.40 79.50 81.00 2.00 2.53% 81.00 4 81.10 4 29.67
2014-03-12 3653 239584 172 19354920 81.30 81.30 80.40 80.70 0.30 -0.37% 80.70 5 80.90 24 29.56
2014-03-13 3653 1244422 453 107393603 86.30 86.30 86.30 86.30 5.60 6.94% 86.30 2265 0.00 0 31.61
2014-03-14 3653 2125006 882 196138035 92.30 92.30 92.30 92.30 6.00 6.95% 92.30 3395 0.00 0 33.81
2014-03-17 3653 5843937 2655 575964045 98.70 98.70 95.50 98.70 6.40 6.93% 98.70 173 0.00 0 36.15
2014-03-18 3653 4321229 2406 434396423 98.70 103.00 98.10 102.00 3.30 3.34% 101.50 5 102.00 105 37.36
2014-03-19 3653 4030333 1974 404967623 102.50 103.50 98.80 99.40 2.60 -2.55% 99.30 3 99.50 18 36.41
2014-03-20 3653 7272515 3925 705884810 99.40 101.50 93.00 94.30 5.10 -5.13% 94.20 6 94.30 31 34.54
2014-03-21 3653 5298450 3109 516530336 95.90 98.50 95.90 98.50 4.20 4.45% 98.40 7 98.50 36 36.08
2014-03-24 3653 7532530 3828 762434650 99.10 105.00 96.90 105.00 6.50 6.6% 105.00 938 0.00 0 38.46
2014-03-25 3653 7217130 3741 796719300 106.00 112.00 105.00 110.50 5.50 5.24% 110.00 25 110.50 3 40.48
2014-03-26 3653 6944030 4046 795252480 111.00 118.00 109.00 116.50 6.00 5.43% 116.50 46 117.00 14 42.67
2014-03-27 3653 4490613 2596 525449901 116.50 120.50 112.50 117.00 0.50 0.43% 117.00 23 117.50 1 42.86
2014-03-28 3653 5485762 3050 664830277 117.50 125.00 115.00 119.00 2.00 1.71% 119.00 22 120.00 45 43.59
2014-03-31 3653 1709929 1160 202674506 122.00 122.00 116.00 120.00 1.00 0.84% 120.00 147 120.50 15 43.96
2014-04-01 3653 2324243 1531 284949646 120.00 124.50 117.00 123.00 3.00 2.5% 122.00 16 123.00 1 45.05
2014-04-02 3653 2559863 1665 314802069 123.00 126.50 119.00 124.50 1.50 1.22% 124.50 51 125.00 22 45.60
2014-04-03 3653 6393640 3641 819180172 126.00 130.50 125.00 125.50 1.00 0.8% 125.50 22 126.00 16 45.97
2014-04-07 3653 2943474 1901 364487004 123.50 126.00 120.00 124.50 1.00 -0.8% 124.50 10 125.00 8 45.60
2014-04-08 3653 8105685 4235 1028996091 127.00 133.00 121.50 124.00 0.50 -0.4% 124.00 3 124.50 64 45.42
2014-04-09 3653 3998642 2481 499867560 124.50 127.50 121.50 126.00 2.00 1.61% 126.00 5 126.50 45 46.15
2014-04-10 3653 3171346 1868 395739712 127.50 128.00 122.50 123.00 3.00 -2.38% 123.00 16 123.50 8 45.05
2014-04-11 3653 5776385 3398 678726160 122.00 122.00 114.50 117.00 6.00 -4.88% 116.50 4 117.00 4 42.86
2014-04-14 3653 3558575 2215 416991554 117.00 119.50 114.00 118.00 1.00 0.85% 117.50 9 118.00 11 43.22
2014-04-15 3653 5593458 3474 640372170 120.00 120.00 111.00 115.00 3.00 -2.54% 115.00 49 115.50 72 42.12
2014-04-16 3653 2837342 1868 327139830 116.00 117.50 113.00 115.00 0.00 0% 115.00 86 115.50 11 42.12
2014-04-17 3653 2705497 1881 315060403 116.50 119.00 114.00 114.50 0.50 -0.43% 114.50 27 115.00 9 41.94
2014-04-18 3653 1774683 1258 200415651 115.00 115.50 111.50 111.50 3.00 -2.62% 111.50 29 112.00 5 40.84
2014-04-21 3653 2239660 1393 248818927 111.50 113.50 109.50 111.50 0.00 0% 111.50 147 112.00 31 40.84
2014-04-22 3653 3148533 1764 367382427 112.50 119.00 112.50 119.00 7.50 6.73% 119.00 3587 0.00 0 43.59
2014-04-23 3653 4486261 2739 524563122 120.00 120.50 112.00 113.00 6.00 -5.04% 113.00 13 113.50 15 41.39
2014-04-24 3653 3126682 2022 347394384 112.00 113.00 109.00 113.00 0.00 0% 112.50 2 113.00 46 41.39
2014-04-25 3653 4124047 2580 466977311 114.50 116.50 109.00 112.50 0.50 -0.44% 112.00 73 112.50 3 41.21
2014-04-28 3653 4412842 2396 477051513 109.00 112.50 105.00 107.50 5.00 -4.44% 107.50 47 108.00 4 39.38
2014-04-29 3653 2487665 1552 270517650 107.50 110.50 107.00 109.00 1.50 1.4% 108.50 18 109.00 5 39.93
2014-04-30 3653 2858067 1786 299880297 108.50 110.00 101.50 101.50 7.50 -6.88% 101.50 211 102.00 5 37.18
2014-05-02 3653 2538997 1607 258323085 103.00 104.50 99.10 104.50 3.00 2.96% 104.50 15 105.00 63 38.28
2014-05-05 3653 1383703 1033 143100612 106.00 106.50 101.50 104.00 0.50 -0.48% 103.50 9 104.00 47 38.10
2014-05-06 3653 1529434 990 155453334 104.50 104.50 100.50 102.00 2.00 -1.92% 102.00 57 102.50 26 37.36
2014-05-07 3653 1666198 1227 173123696 102.00 105.50 101.00 102.00 0.00 0% 102.00 34 102.50 2 37.36
2014-05-08 3653 3517628 1917 375434452 103.50 109.00 103.00 109.00 7.00 6.86% 109.00 4510 0.00 0 39.93
2014-05-09 3653 4399729 2352 472561545 110.00 110.00 104.50 105.00 4.00 -3.67% 105.00 168 106.00 15 38.46
2014-05-12 3653 1440021 1021 149478184 105.00 106.00 101.00 104.00 1.00 -0.95% 104.00 1 104.50 8 38.10
2014-05-13 3653 1408285 934 146127855 104.00 106.00 102.00 102.00 2.00 -1.92% 102.00 48 102.50 2 29.39
2014-05-14 3653 4341430 2379 465806224 103.00 109.00 102.00 107.50 5.50 5.39% 107.00 14 107.50 15 30.98
2014-05-15 3653 2496702 1625 267135964 107.50 108.50 105.00 106.50 1.00 -0.93% 106.50 33 107.00 1 30.69
2014-05-16 3653 4484913 2838 496212843 106.00 113.50 105.00 111.50 5.00 4.69% 111.50 165 112.00 2 32.13
2014-05-19 3653 5011359 3301 570633926 113.00 117.50 109.00 114.00 2.50 2.24% 114.00 43 115.00 7 32.85
2014-05-20 3653 2715847 1718 312213132 114.50 117.00 113.00 113.50 0.50 -0.44% 113.50 2 114.00 66 32.71
2014-05-21 3653 2005768 1458 228689397 114.00 116.50 112.00 112.50 1.00 -0.88% 112.50 42 113.00 3 32.42
2014-05-22 3653 1762239 1211 201355746 114.00 115.50 113.00 114.00 1.50 1.33% 114.00 16 114.50 45 32.85
2014-05-23 3653 3357527 2075 388948785 115.00 118.50 112.50 112.50 1.50 -1.32% 112.50 72 113.00 2 32.42
2014-05-26 3653 1420485 994 160408060 112.50 114.50 112.00 112.50 0.00 0% 112.50 51 113.00 21 32.42
2014-05-27 3653 2362201 1475 269239808 113.00 116.00 112.00 113.50 1.00 0.89% 113.50 28 114.00 25 32.71
2014-05-28 3653 3123626 2131 362016924 114.50 118.00 114.00 117.00 3.50 3.08% 117.00 36 117.50 93 33.72
2014-05-29 3653 2014148 1605 234389520 118.00 118.00 115.00 115.00 2.00 -1.71% 115.00 21 115.50 1 33.14
2014-05-30 3653 2239899 1565 253019986 116.00 116.50 110.50 113.00 2.00 -1.74% 112.50 16 113.00 3 32.56
2014-06-03 3653 1560164 927 178565532 114.00 115.50 113.00 113.00 0.00 0% 113.00 87 113.50 8 32.56
2014-06-04 3653 6390367 2313 764916717 116.00 120.50 116.00 120.50 7.50 6.64% 120.50 6368 0.00 0 34.73
2014-06-05 3653 11388640 5613 1433009280 123.50 128.50 123.50 127.00 6.50 5.39% 126.50 3 127.00 144 36.60
2014-06-06 3653 5950740 3319 759805888 130.00 132.00 124.50 124.50 2.50 -1.97% 124.50 6 125.00 14 35.88
2014-06-09 3653 4435560 2477 562680386 125.00 129.00 122.50 127.50 3.00 2.41% 127.50 14 128.00 83 36.74
2014-06-10 3653 7651894 4772 1005682550 128.50 135.50 127.00 132.00 4.50 3.53% 132.00 56 132.50 1 38.04
2014-06-11 3653 4102130 2642 534690900 133.00 133.50 129.00 130.00 2.00 -1.52% 130.00 46 130.50 35 37.46
2014-06-12 3653 4039631 2400 512413875 129.00 132.00 124.00 125.00 5.00 -3.85% 125.00 114 125.50 1 36.02
2014-06-13 3653 1952883 1331 247397578 125.00 128.00 125.00 127.50 2.50 2% 127.50 14 128.00 78 36.74
2014-06-16 3653 3457846 2239 450258706 129.50 132.00 128.00 128.50 1.00 0.78% 128.00 84 128.50 14 37.03
2014-06-17 3653 1957920 1390 253419139 130.00 132.00 128.50 128.50 0.00 0% 128.50 23 129.00 8 37.03
2014-06-18 3653 4120421 2755 510384862 130.50 130.50 120.00 122.00 6.50 -5.06% 122.00 46 122.50 3 35.16
2014-06-19 3653 2118389 1553 262027317 123.00 126.00 121.00 125.50 3.50 2.87% 125.00 13 125.50 21 36.17
2014-06-20 3653 1582637 1110 196067351 125.50 126.50 122.00 123.00 2.50 -1.99% 122.50 87 123.00 25 35.45
2014-06-23 3653 3042562 2113 360328254 125.00 125.00 114.50 115.50 7.50 -6.1% 115.50 34 116.00 17 33.29
2014-06-24 3653 3516557 2347 392515216 115.50 115.50 109.00 113.50 2.00 -1.73% 113.00 5 113.50 15 32.71
2014-06-25 3653 1630007 1193 187819319 110.50 117.00 110.00 117.00 3.50 3.08% 116.50 17 117.00 74 33.72
2014-06-26 3653 1219651 761 142967167 117.50 118.50 115.50 117.00 0.00 0% 117.00 194 117.50 11 33.72
2014-06-27 3653 1019866 639 119296322 118.00 118.00 116.00 117.00 0.00 0% 116.50 28 117.00 2 33.72
2014-06-30 3653 1347102 787 152921628 118.50 118.50 111.00 114.00 3.00 -2.56% 113.50 26 114.00 4 32.85
2014-07-01 3653 1518205 975 172436960 114.00 115.50 111.50 113.00 1.00 -0.88% 112.50 44 113.00 28 32.56
2014-07-02 3653 2676110 1801 292684542 111.00 113.50 106.00 109.50 3.50 -3.1% 109.50 8 110.00 58 31.56
2014-07-03 3653 3407416 2450 359051883 106.50 108.50 103.00 105.00 0.00 -4.11% 104.50 62 105.00 3 30.26
2014-07-04 3653 4554465 3079 490917413 105.50 111.50 103.50 109.00 4.00 3.81% 109.00 35 109.50 17 31.41
2014-07-07 3653 2277775 1478 250090200 109.50 113.50 107.50 108.00 1.00 -0.92% 108.00 104 108.50 3 31.12
2014-07-08 3653 1435123 1056 155667466 108.00 111.00 105.50 109.50 1.50 1.39% 109.00 30 109.50 13 31.56
2014-07-09 3653 1022214 743 112198540 109.00 111.50 108.00 110.00 0.50 0.46% 110.00 4 110.50 16 31.70
2014-07-10 3653 1413387 977 154668102 111.00 112.00 107.00 107.50 2.50 -2.27% 107.50 3 108.00 8 30.98
2014-07-11 3653 2285977 1511 236123131 107.50 107.50 100.50 102.00 5.50 -5.12% 101.50 39 102.00 53 29.39
2014-07-14 3653 4682363 2955 449063389 103.00 103.50 94.90 94.90 7.10 -6.96% 0.00 0 94.90 243 27.35
2014-07-15 3653 2210637 1622 213351552 95.20 97.80 95.20 95.80 0.90 0.95% 95.80 17 96.00 2 27.61
2014-07-16 3653 1484804 1086 142071958 95.80 97.30 94.00 94.50 1.30 -1.36% 94.50 16 94.60 11 27.23
2014-07-17 3653 4447150 3041 396553256 95.00 95.50 87.90 88.00 6.50 -6.88% 88.00 14 88.10 10 25.36
2014-07-18 3653 3057072 2211 270919080 87.50 90.30 86.20 89.20 1.20 1.36% 89.20 16 89.30 1 25.71
2014-07-21 3653 1567341 1133 138250739 90.00 90.40 87.10 87.50 1.70 -1.91% 87.40 15 87.50 2 25.22
2014-07-22 3653 2439404 1727 211079256 87.50 88.80 84.80 88.80 1.30 1.49% 88.70 2 88.80 17 25.59
2014-07-24 3653 2497843 1727 224554433 89.80 91.20 87.80 90.40 1.60 1.8% 90.40 1 90.50 2 26.05
2014-07-25 3653 1364536 901 121973684 91.00 91.00 88.50 88.70 1.70 -1.88% 88.60 8 88.70 6 25.56
2014-07-28 3653 1030002 780 90097076 88.70 89.50 86.30 86.40 2.30 -2.59% 86.30 4 86.40 7 24.90
2014-07-29 3653 1237927 983 104999349 86.80 88.30 82.00 84.00 2.40 -2.78% 84.00 2 84.10 2 24.21
2014-07-30 3653 1159110 757 98565370 84.50 86.40 83.10 85.60 1.60 1.9% 85.60 4 85.70 2 24.67
2014-07-31 3653 2869558 2010 256001793 86.00 90.90 85.20 89.60 4.00 4.67% 89.60 9 89.70 30 25.82
2014-08-01 3653 1673867 1272 149331889 88.00 90.60 88.00 88.50 1.10 -1.23% 88.40 19 88.50 5 25.50
2014-08-04 3653 899050 658 79818075 88.80 89.60 87.30 89.00 0.50 0.56% 88.90 4 89.00 4 25.65
2014-08-05 3653 1287110 931 114421790 89.50 90.80 87.20 87.20 1.80 -2.02% 87.20 20 87.30 2 25.13
2014-08-06 3653 1540500 1167 131271699 87.30 88.20 83.40 84.70 2.50 -2.87% 84.70 17 85.00 3 24.41
2014-08-07 3653 836000 622 70618400 85.40 85.90 82.50 84.10 0.60 -0.71% 84.00 22 84.40 3 24.24
2014-08-08 3653 1400540 1093 115739660 84.10 85.50 81.10 82.10 2.00 -2.38% 82.10 12 82.20 13 23.66
2014-08-11 3653 1891573 1316 161016909 83.80 86.60 82.80 86.00 3.90 4.75% 86.00 24 86.10 1 24.78
2014-08-12 3653 2916513 2221 258471557 87.00 90.90 85.60 88.60 2.60 3.02% 88.60 2 88.70 5 20.00
2014-08-13 3653 3487780 2483 317156254 89.00 92.00 88.30 91.10 2.50 2.82% 91.10 38 91.20 3 20.56
2014-08-14 3653 1888400 1400 170932939 92.00 92.60 89.50 89.60 1.50 -1.65% 89.60 1 89.70 14 20.23
2014-08-15 3653 919350 678 81889095 90.10 90.50 88.50 89.30 0.30 -0.33% 89.20 1 89.30 18 20.16
2014-08-18 3653 1198300 927 106506400 89.60 90.60 87.10 88.40 0.90 -1.01% 88.30 4 88.40 2 19.95
2014-08-19 3653 746284 626 66157776 89.50 89.50 88.00 88.40 0.00 0% 88.40 50 88.60 2 19.95
2014-08-20 3653 1527251 1197 137222539 89.30 91.30 88.60 88.70 0.30 0.34% 88.70 8 88.80 1 20.02
2014-08-21 3653 2235699 1693 188835002 88.80 89.40 82.60 84.20 4.50 -5.07% 84.20 54 84.30 11 19.01
2014-08-22 3653 1145772 897 98214964 85.50 86.60 84.10 86.00 1.80 2.14% 85.90 8 86.00 11 19.41
2014-08-25 3653 3234972 2076 292752324 87.00 92.00 86.50 92.00 6.00 6.98% 92.00 3368 0.00 0 20.77
2014-08-26 3653 4501007 3038 421869048 93.00 94.50 92.70 93.10 1.10 1.2% 93.10 35 93.30 8 21.02
2014-08-27 3653 2304948 1650 216545788 93.90 95.10 92.50 92.50 0.60 -0.64% 92.50 2 92.60 5 20.88
2014-08-28 3653 1326143 933 123012299 93.80 94.00 92.00 93.00 0.50 0.54% 92.90 9 93.00 11 20.99
2014-08-29 3653 2758988 1854 260670770 93.50 95.40 93.00 94.00 1.00 1.08% 94.00 24 94.20 3 21.22
2014-09-01 3653 1996756 1437 188512987 95.10 95.80 93.80 93.80 0.20 -0.21% 93.70 12 93.90 5 21.17
2014-09-02 3653 2432155 1690 221854015 94.00 94.50 89.60 89.80 4.00 -4.26% 89.80 29 90.10 1 20.27
2014-09-03 3653 1597305 1222 142187088 90.90 90.90 87.90 88.80 1.00 -1.11% 88.80 7 88.90 2 20.05
2014-09-04 3653 916474 648 81492994 89.00 90.00 88.10 88.40 0.40 -0.45% 88.40 17 88.80 11 19.95
2014-09-05 3653 1432242 1139 125334017 88.80 89.00 86.10 88.10 0.30 -0.34% 88.10 9 88.20 1 19.89
2014-09-09 3653 682200 554 60019600 88.50 89.30 87.30 87.60 0.50 -0.57% 87.60 8 87.70 3 19.77
2014-09-10 3653 3357503 2272 281678152 86.60 86.60 82.20 84.40 3.20 -3.65% 84.40 13 84.50 18 19.05
2014-09-11 3653 1428498 1155 119027829 84.50 84.50 82.60 82.60 1.80 -2.13% 82.60 36 82.80 1 18.65
2014-09-12 3653 2352153 1754 189351946 83.10 83.60 78.20 80.00 2.60 -3.15% 80.00 33 80.10 18 18.06
2014-09-15 3653 1658800 1254 130501498 79.40 80.80 77.80 78.10 1.90 -2.38% 78.00 71 78.10 3 17.63
2014-09-16 3653 974000 735 76768200 78.50 79.80 78.10 78.50 0.40 0.51% 78.40 11 78.60 57 17.72
2014-09-17 3653 914501 719 72551079 79.80 80.30 78.50 78.50 0.00 0% 78.50 10 78.90 3 17.72
2014-09-18 3653 1819548 1280 146645697 78.70 82.00 78.50 81.10 2.60 3.31% 81.10 33 81.20 2 18.31
2014-09-19 3653 853744 675 68958065 82.10 82.10 80.10 80.60 0.50 -0.62% 80.60 12 80.70 4 18.19
2014-09-22 3653 649309 479 51513041 80.60 80.60 78.70 78.90 1.70 -2.11% 78.90 8 79.10 1 17.81
2014-09-23 3653 905184 641 71926383 78.70 80.60 78.50 78.70 0.20 -0.25% 78.70 11 78.80 1 17.77
2014-09-24 3653 599946 485 47693715 79.90 80.00 79.00 79.30 0.60 0.76% 79.30 14 79.50 3 17.90
2014-09-25 3653 908154 728 71992904 79.80 80.80 77.60 78.00 1.30 -1.64% 78.00 10 78.10 2 17.61
2014-09-26 3653 669100 527 51482870 77.00 77.60 76.10 77.00 1.00 -1.28% 77.00 8 77.10 1 17.38
2014-09-29 3653 402574 321 31004598 77.50 77.70 76.70 76.70 0.30 -0.39% 76.70 17 77.00 4 17.31
2014-09-30 3653 1664512 1272 123439892 77.00 77.50 72.60 74.60 2.10 -2.74% 74.60 31 74.80 2 16.84
2014-10-01 3653 737204 554 55786861 75.00 76.50 74.10 75.30 0.70 0.94% 75.30 21 75.50 1 17.00
2014-10-02 3653 504512 433 37944756 74.30 76.00 74.00 75.70 0.40 0.53% 75.70 2 75.80 1 17.09
2014-10-03 3653 1959250 1066 156229725 75.80 80.90 75.80 80.90 5.20 6.87% 80.90 4532 0.00 0 18.26
2014-10-06 3653 3900231 2239 319769248 81.90 82.70 81.20 82.00 1.10 1.36% 81.90 17 82.00 12 18.51
2014-10-07 3653 1093900 825 87738200 81.80 81.80 79.30 79.60 2.40 -2.93% 79.60 3 79.80 5 17.97
2014-10-08 3653 1051300 723 81912659 78.20 79.70 76.70 77.00 2.60 -3.27% 77.00 25 77.10 2 17.38
2014-10-09 3653 1501103 1160 117990292 78.50 80.10 77.00 77.30 0.30 0.39% 77.30 3 77.70 4 17.45
2014-10-13 3653 1491300 1012 107971800 73.00 73.90 71.90 71.90 5.40 -6.99% 0.00 0 71.90 23 16.23
2014-10-14 3653 916400 744 65819500 71.90 72.70 70.90 71.80 0.10 -0.14% 71.70 1 71.80 14 16.21
2014-10-15 3653 831112 685 58869596 71.80 72.90 69.30 69.50 2.30 -3.2% 69.50 3 69.60 2 15.69
2014-10-16 3653 1289570 1023 86876540 67.50 69.00 65.60 68.70 0.80 -1.15% 68.60 7 68.70 18 15.51
2014-10-17 3653 1106409 876 73729214 69.00 69.50 64.90 64.90 3.80 -5.53% 64.90 11 65.00 5 14.65
2014-10-20 3653 688261 546 46051895 67.30 68.00 66.00 67.10 2.20 3.39% 67.10 15 67.40 3 15.15
2014-10-21 3653 536050 422 36352725 67.40 68.50 66.50 68.10 1.00 1.49% 68.00 8 68.10 18 15.37
2014-10-22 3653 1003000 787 69823900 69.10 70.50 68.50 69.10 1.00 1.47% 69.10 38 69.20 4 15.60
2014-10-23 3653 437000 365 29869300 69.10 69.50 67.70 68.40 0.70 -1.01% 68.20 2 68.50 1 15.44
2014-10-24 3653 593050 463 39957450 68.70 69.00 66.50 66.60 1.80 -2.63% 66.60 4 66.70 3 15.03
2014-10-27 3653 1178008 859 74619496 67.00 67.20 62.00 62.00 4.60 -6.91% 62.00 118 62.10 1 14.00
2014-10-28 3653 961665 668 60724026 62.50 64.20 62.40 63.50 1.50 2.42% 63.50 36 63.60 2 14.33
2014-10-29 3653 1237300 824 82714170 64.90 67.90 64.50 67.90 4.40 6.93% 67.90 106 0.00 0 15.33
2014-10-30 3653 769100 576 52383820 67.70 69.00 67.00 67.60 0.30 -0.44% 67.60 7 67.80 1 15.26
2014-10-31 3653 588060 402 40024016 67.80 68.60 67.30 68.00 0.40 0.59% 68.00 5 68.10 2 15.35
2014-11-03 3653 1064001 733 74132470 67.90 70.70 67.90 69.40 1.40 2.06% 69.40 1 69.50 5 15.67
2014-11-04 3653 540741 422 37346252 69.70 70.20 68.20 68.50 0.90 -1.3% 68.50 7 68.80 13 15.46
2014-11-05 3653 299380 257 20554552 69.40 69.50 68.10 68.10 0.40 -0.58% 68.10 7 68.20 1 15.37
2014-11-06 3653 389000 319 26071200 69.00 69.00 65.80 66.10 2.00 -2.94% 66.00 19 66.10 9 14.92
2014-11-07 3653 310050 237 20661075 66.40 67.30 66.00 66.90 0.80 1.21% 66.90 1 67.00 2 15.10
2014-11-10 3653 313051 256 21218047 67.20 68.40 67.10 67.20 0.30 0.45% 67.20 6 67.50 1 16.47
2014-11-11 3653 289100 241 19556149 67.50 68.40 67.00 67.00 0.20 -0.3% 67.00 1 67.50 1 16.42
2014-11-12 3653 377063 284 25072143 66.50 67.50 65.70 66.20 0.80 -1.19% 66.20 1 66.30 1 16.23
2014-11-13 3653 302003 259 19966398 66.50 67.20 65.30 65.80 0.40 -0.6% 65.80 10 66.00 3 16.13
2014-11-14 3653 258143 206 17041209 66.10 66.50 65.40 65.70 0.10 -0.15% 65.60 27 65.90 1 16.10
2014-11-17 3653 287368 237 18828666 67.00 67.00 64.90 65.10 0.60 -0.91% 65.10 4 65.40 3 15.96
2014-11-18 3653 426000 349 27118600 65.40 65.50 63.00 63.40 1.70 -2.61% 63.40 2 63.50 4 15.54
2014-11-19 3653 363746 280 23114898 63.50 64.30 62.50 63.00 0.40 -0.63% 63.00 20 63.20 3 15.44
2014-11-20 3653 355203 278 23050135 63.00 66.00 63.00 65.20 2.20 3.49% 65.20 3 65.30 3 15.98
2014-11-21 3653 393790 322 25995565 65.30 66.70 65.30 65.70 0.50 0.77% 65.70 2 65.80 3 16.10
2014-11-24 3653 209512 182 13860836 67.00 67.00 65.50 65.70 0.00 0% 65.60 1 65.80 2 16.10
2014-11-25 3653 454724 360 30382408 65.70 67.40 65.70 67.00 1.30 1.98% 66.90 1 67.00 4 16.42
2014-11-26 3653 2117244 1535 148870448 67.70 71.50 67.20 70.70 3.70 5.52% 70.60 5 70.80 20 17.33
2014-11-27 3653 1337659 1034 94386465 71.40 72.30 69.30 70.00 0.70 -0.99% 69.80 4 70.00 18 17.16
2014-11-28 3653 395164 306 27370448 70.10 70.50 68.50 68.90 1.10 -1.57% 68.80 3 68.90 4 16.89
2014-12-01 3653 400086 330 27190064 65.50 69.30 65.50 68.70 0.20 -0.29% 68.70 6 68.80 5 16.84
2014-12-02 3653 360210 316 24478522 69.00 69.00 67.30 68.00 0.70 -1.02% 68.00 45 68.30 1 16.67
2014-12-03 3653 991683 749 69628213 69.00 71.00 68.60 70.60 2.60 3.82% 70.50 16 70.60 14 17.30
2014-12-04 3653 3845508 2181 284934750 71.20 75.50 71.00 75.50 4.90 6.94% 75.50 420 0.00 0 18.50
2014-12-05 3653 4393325 3009 338912250 76.00 78.90 74.90 78.00 2.50 3.31% 78.00 145 78.10 2 19.12
2014-12-08 3653 1940477 1312 150089722 78.30 79.40 76.10 76.70 1.30 -1.67% 76.70 60 76.80 10 18.80
2014-12-09 3653 1630617 1166 121729258 75.80 76.50 73.90 74.00 2.70 -3.52% 74.00 2 74.10 2 18.14
2014-12-10 3653 766804 607 56815096 74.00 74.80 73.20 74.00 0.00 0% 74.00 12 74.10 1 18.14
2014-12-11 3653 1023735 786 76998034 73.80 76.40 73.60 75.70 1.70 2.3% 75.60 10 75.70 1 18.55
2014-12-12 3653 104204 86 7192718 69.30 69.70 68.70 76.50 0.30 1.06% 68.60 6 68.70 1 24.45
2014-12-15 3653 642315 512 48297040 75.50 76.10 74.50 75.60 0.90 -1.18% 75.60 1 75.80 5 18.53
2014-12-16 3653 666089 505 50129519 76.00 76.40 74.40 74.40 1.20 -1.59% 74.30 19 74.70 3 18.24
2014-12-17 3653 393227 329 29208243 75.00 75.30 73.30 73.50 0.90 -1.21% 73.50 20 73.80 2 18.01
2014-12-18 3653 589574 412 43584570 74.00 75.10 72.80 72.80 0.70 -0.95% 72.80 70 73.00 2 17.84
2014-12-19 3653 690173 500 50584623 74.20 74.40 71.80 72.30 0.50 -0.69% 72.30 2 72.70 3 17.72
2014-12-22 3653 275154 215 20108795 72.30 73.50 72.30 73.10 0.80 1.11% 73.10 1 73.20 1 17.92
2014-12-23 3653 1396780 1138 105779710 74.40 76.70 74.40 75.40 2.30 3.15% 75.40 15 75.60 1 18.48
2014-12-24 3653 852461 664 64930250 76.00 77.10 75.50 75.60 0.20 0.27% 75.60 1 75.70 1 18.53
2014-12-25 3653 349000 277 26243500 75.60 75.80 75.00 75.00 0.60 -0.79% 74.80 13 75.20 4 18.38
2014-12-26 3653 684709 553 52010229 75.40 76.80 75.10 75.50 0.50 0.67% 75.50 8 75.60 11 18.50
2014-12-27 3653 234000 196 17669700 76.00 76.00 75.20 75.40 0.10 -0.13% 75.40 1 75.50 1 18.48
2014-12-29 3653 518510 423 38926944 75.40 75.90 74.30 74.50 0.90 -1.19% 74.40 24 74.50 1 18.26
2014-12-30 3653 736667 643 55529957 74.80 76.40 74.00 75.80 1.30 1.74% 75.80 15 75.90 1 18.58
2014-12-31 3653 475317 354 36107360 76.00 76.40 75.40 75.90 0.10 0.13% 75.90 1 76.20 8 18.60