嘉澤(3533)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　71.10
0
0%		72.00
0.9
1.27%		72.10
0.1
0.14%		72.70
0.6
0.83%		73.70
1
1.38%		 　72.90
-0.8
-1.09%		72.90
0
0%		75.00
2.1
2.88%		73.30
-1.7
-2.27%		72.20
-1.1
-1.5%		 　72.20
0
0%		74.80
2.6
3.6%		79.00
4.2
5.61%		 　　　　　　　　　　80.00
1
1.27%		81.80
1.8
2.25%		74.49
2 月83.70
1.9
2.32%		86.10
2.4
2.87%		86.00
-0.1
-0.12%		86.00
0
0%		 83.40
-2.6
-3.02%		84.20
0.8
0.96%		87.20
3
3.56%		88.00
0.8
0.92%		88.70
0.7
0.8%		 　88.20
-0.5
-0.56%		87.70
-0.5
-0.57%		89.00
1.3
1.48%		85.60
-3.4
-3.82%		85.00
-0.6
-0.7%		 　87.20
2.2
2.59%		86.80
-0.4
-0.46%		88.50
1.7
1.96%		87.00
-1.5
-1.69%		86.40
-0.6
-0.69%		 　　　86.80
0.4
0.46%		 87.02
3 月92.70
5.9
6.8%		92.00
-0.7
-0.76%		94.00
2
2.17%		 93.00
-1
-1.06%		90.70
-2.3
-2.47%		88.70
-2
-2.21%		89.30
0.6
0.68%		91.10
1.8
2.02%		 　92.00
0.9
0.99%		90.90
-1.1
-1.2%		91.90
1
1.1%		91.90
0
0%		92.70
0.8
0.87%		 　92.00
-0.7
-0.76%		90.20
-1.8
-1.96%		89.40
-0.8
-0.89%		90.10
0.7
0.78%		90.50
0.4
0.44%		 　89.70
-0.8
-0.88%		88.00
-1.7
-1.9%		83.30
-4.7
-5.34%		79.40
-3.9
-4.68%		81.30
1.9
2.39%		 89.7
4 月　80.00
-1.3
-1.6%		76.30
-3.7
-4.63%		 75.40
-0.9
-1.18%		78.80
3.4
4.51%		 　77.50
-1.3
-1.65%		80.00
2.5
3.23%		80.20
0.2
0.25%		80.50
0.3
0.37%		81.70
1.2
1.49%		 　80.10
-1.6
-1.96%		77.80
-2.3
-2.87%		77.60
-0.2
-0.26%		77.10
-0.5
-0.64%		75.80
-1.3
-1.69%		 　75.00
-0.8
-1.06%		75.70
0.7
0.93%		77.10
1.4
1.85%		76.10
-1
-1.3%		74.20
-1.9
-2.5%		 　75.40
1.2
1.62%		 77.5
5 月　79.40
4
5.31%		79.00
-0.4
-0.5%		80.00
1
1.27%		 　78.20
-1.8
-2.25%		77.80
-0.4
-0.51%		77.30
-0.5
-0.64%		76.70
-0.6
-0.78%		75.20
-1.5
-1.96%		 　75.10
-0.1
-0.13%		75.90
0.8
1.07%		74.30
-1.6
-2.11%		75.20
0.9
1.21%		71.50
-3.7
-4.92%		 　71.70
0.2
0.28%		73.50
1.8
2.51%		72.00
-1.5
-2.04%		70.60
-1.4
-1.94%		69.50
-1.1
-1.56%		 　70.50
1
1.44%		73.80
3.3
4.68%		72.90
-0.9
-1.22%		73.20
0.3
0.41%		74.57
6 月70.50
-2.7
-3.69%		 　67.20
-3.3
-4.68%		68.80
1.6
2.38%		69.60
0.8
1.16%		70.00
0.4
0.57%		69.80
-0.2
-0.29%		 　70.30
0.5
0.72%		70.30
0
0%		71.30
1
1.42%		70.70
-0.6
-0.84%		69.50
-1.2
-1.7%		 　72.60
3.1
4.46%		72.90
0.3
0.41%		73.30
0.4
0.55%		73.00
-0.3
-0.41%		72.50
-0.5
-0.68%		 　72.00
-0.5
-0.69%		71.30
-0.7
-0.97%		71.20
-0.1
-0.14%		71.80
0.6
0.84%		72.50
0.7
0.97%		 71.11
7 月　73.40
0.9
1.24%		73.80
0.4
0.54%		75.00
1.2
1.63%		74.20
-0.8
-1.07%		73.50
-0.7
-0.94%		 　73.40
-0.1
-0.14%		72.60
-0.8
-1.09%		72.70
0.1
0.14%		72.10
-0.6
-0.83%		71.30
-0.8
-1.11%		 　71.00
-0.3
-0.42%		71.30
0.3
0.42%		70.70
-0.6
-0.84%		71.10
0.4
0.57%		71.20
0.1
0.14%		 　69.60
-1.6
-2.25%		70.20
0.6
0.86%		69.80
-0.4
-0.57%		69.90
0.1
0.14%		70.80
0.9
1.29%		 　70.80
0
0%		71.00
0.2
0.28%		71.7
8 月70.90
-0.1
-0.14%		 70.50
-0.4
-0.56%		 　70.60
0.1
0.14%		70.50
-0.1
-0.14%		73.50
3
4.26%		75.10
1.6
2.18%		75.20
0.1
0.13%		 　76.50
1.3
1.73%		76.00
-0.5
-0.65%		77.90
1.9
2.5%		77.70
-0.2
-0.26%		77.60
-0.1
-0.13%		 　76.50
-1.1
-1.42%		76.20
-0.3
-0.39%		77.90
1.7
2.23%		78.20
0.3
0.39%		77.60
-0.6
-0.77%		 　77.60
0
0%		76.60
-1
-1.29%		81.90
5.3
6.92%		85.10
3.2
3.91%		86.00
0.9
1.06%		76.2
9 月 　89.80
3.8
4.42%		89.70
-0.1
-0.11%		89.00
-0.7
-0.78%		88.70
-0.3
-0.34%		88.20
-0.5
-0.56%		 　89.10
0.9
1.02%		92.00
2.9
3.25%		92.10
0.1
0.11%		91.10
-1
-1.09%		91.30
0.2
0.22%		 　92.00
0.7
0.77%		92.50
0.5
0.54%		93.50
1
1.08%		92.50
-1
-1.07%		91.80
-0.7
-0.76%		 　91.60
-0.2
-0.22%		91.60
0
0%		91.20
-0.4
-0.44%		91.40
0.2
0.22%		92.00
0.6
0.66%		 91.03
10 月91.40
-0.6
-0.65%		91.40
0
0%		91.80
0.4
0.44%		92.60
0.8
0.87%		90.90
-1.7
-1.84%		 　87.60
-3.3
-3.63%		88.70
1.1
1.26%		 88.90
0.2
0.23%		88.50
-0.4
-0.45%		 　86.70
-1.8
-2.03%		87.10
0.4
0.46%		87.30
0.2
0.23%		87.30
0
0%		86.50
-0.8
-0.92%		 　86.00
-0.5
-0.58%		85.90
-0.1
-0.12%		87.80
1.9
2.21%		88.20
0.4
0.46%		85.10
-3.1
-3.51%		 　83.90
-1.2
-1.41%		88.30
4.4
5.24%		87.90
-0.4
-0.45%		87.89
11 月90.40
2.5
2.84%		90.00
-0.4
-0.44%		 　87.70
-2.3
-2.56%		89.70
2
2.28%		89.00
-0.7
-0.78%		89.50
0.5
0.56%		87.20
-2.3
-2.57%		 　87.00
-0.2
-0.23%		85.90
-1.1
-1.26%		86.00
0.1
0.12%		85.50
-0.5
-0.58%		85.10
-0.4
-0.47%		 　82.80
-2.3
-2.7%		82.60
-0.2
-0.24%		81.00
-1.6
-1.94%		81.70
0.7
0.86%		84.30
2.6
3.18%		 　86.20
1.9
2.25%		86.70
0.5
0.58%		86.40
-0.3
-0.35%		86.80
0.4
0.46%		87.30
0.5
0.58%		 86.29
12 月　　87.40
0.1
0.11%		87.70
0.3
0.34%		88.50
0.8
0.91%		87.50
-1
-1.13%		87.40
-0.1
-0.11%		 　86.70
-0.7
-0.8%		85.50
-1.2
-1.38%		85.80
0.3
0.35%		87.40
1.6
1.86%		86.70
-0.7
-0.8%		 　85.80
-0.9
-1.04%		85.80
0
0%		86.00
0.2
0.23%		86.00
0
0%		87.50
1.5
1.74%		87.80
0.3
0.34%		 87.70
-0.1
-0.11%		88.00
0.3
0.34%		90.10
2.1
2.39%		89.60
-0.5
-0.55%		89.70
0.1
0.11%		　　　87.28

說明:最高漲幅:6.92%最低跌幅:-5.34% 最高價:94.00最低價:67.20平均價:81.44,灰色底表示週末,漲140天(180.8)元,跌153天(-161.9)元,平盤16天
7%=4,6%=1,5%=5,4%=8,3%=10,2%=22,1%=52,0%=54,-0%=5,-1%=6,-2%=9,-3%=28,-4%=34,-5%=71,

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 3533 478000 354 34341300 74.10 74.10 71.00 71.10 2.30 0% 71.10 11 71.30 1 8.47
2012-01-03 3533 404398 317 29112152 71.20 72.70 71.20 72.00 0.90 1.27% 71.90 11 72.00 12 8.58
2012-01-04 3533 663150 490 48371874 73.00 73.80 72.10 72.10 0.10 0.14% 72.10 15 72.40 1 8.59
2012-01-05 3533 425266 318 30887918 73.50 73.50 71.90 72.70 0.60 0.83% 72.60 18 72.70 2 8.67
2012-01-06 3533 1113226 854 82457250 72.00 75.10 72.00 73.70 1.00 1.38% 73.70 11 73.80 1 8.78
2012-01-09 3533 482000 339 35263700 73.50 74.20 72.60 72.90 0.80 -1.09% 72.90 2 73.00 6 8.69
2012-01-10 3533 614400 457 45036220 73.50 74.00 72.80 72.90 0.00 0% 72.90 4 73.00 3 8.69
2012-01-11 3533 1787488 1189 133610092 73.50 75.60 73.00 75.00 2.10 2.88% 74.90 2 75.00 47 8.94
2012-01-12 3533 887400 639 65559676 75.00 75.10 73.30 73.30 1.70 -2.27% 73.30 2 73.40 5 8.74
2012-01-13 3533 846231 612 61526347 74.20 74.20 72.10 72.20 1.10 -1.5% 72.10 48 72.20 13 8.61
2012-01-16 3533 511200 353 37024260 73.50 73.50 71.50 72.20 0.00 0% 72.10 7 72.20 8 8.61
2012-01-17 3533 1458280 993 108818656 73.00 75.30 73.00 74.80 2.60 3.6% 74.80 4 74.90 18 8.92
2012-01-18 3533 4776822 2748 374901104 75.40 80.00 74.90 79.00 4.20 5.61% 78.90 19 79.00 4 9.42
2012-01-30 3533 2608920 1592 210907328 80.80 81.80 80.00 80.00 1.00 1.27% 80.00 54 80.20 1 9.54
2012-01-31 3533 2683384 1692 220973907 80.00 83.80 80.00 81.80 1.80 2.25% 81.70 18 81.80 2 9.75
2012-02-01 3533 2092401 1360 174891259 81.80 84.90 81.10 83.70 1.90 2.32% 83.70 13 83.80 15 9.98
2012-02-02 3533 3277337 2016 282291045 84.90 88.00 84.60 86.10 2.40 2.87% 86.10 1 86.20 13 10.26
2012-02-03 3533 1531139 1063 130636823 86.10 86.10 84.20 86.00 0.10 -0.12% 85.90 11 86.00 17 10.25
2012-02-04 3533 2152408 1432 187668888 87.00 88.50 86.00 86.00 0.00 0% 86.00 3 86.10 3 10.25
2012-02-06 3533 1368704 970 115588940 86.00 86.00 83.30 83.40 2.60 -3.02% 83.40 17 83.50 2 9.94
2012-02-07 3533 1211231 821 102119695 82.50 85.50 82.50 84.20 0.80 0.96% 84.20 13 84.30 10 10.04
2012-02-08 3533 2101260 1419 181696569 85.50 87.50 85.00 87.20 3.00 3.56% 87.10 18 87.20 20 10.39
2012-02-09 3533 3452861 2201 306335929 87.30 90.10 87.30 88.00 0.80 0.92% 88.00 26 88.10 6 10.49
2012-02-10 3533 2617807 1780 234048177 88.50 90.60 88.20 88.70 0.70 0.8% 88.60 12 88.70 28 10.57
2012-02-13 3533 1128260 754 98898636 88.70 88.90 86.50 88.20 0.50 -0.56% 88.10 30 88.40 14 10.51
2012-02-14 3533 973451 689 85771897 89.00 89.50 86.80 87.70 0.50 -0.57% 87.70 1 87.80 4 10.45
2012-02-15 3533 2028932 1279 180592009 88.00 89.70 88.00 89.00 1.30 1.48% 89.00 24 89.10 12 10.61
2012-02-16 3533 2990270 1914 264518320 89.10 90.90 85.10 85.60 3.40 -3.82% 85.60 3 85.70 1 10.20
2012-02-17 3533 1574950 980 135200550 87.00 87.30 84.50 85.00 0.60 -0.7% 85.00 11 85.10 2 10.13
2012-02-20 3533 843647 599 73270217 87.50 87.70 85.50 87.20 2.20 2.59% 87.20 7 87.30 8 10.39
2012-02-21 3533 615050 478 53580260 88.00 88.30 86.40 86.80 0.40 -0.46% 86.70 144 86.80 2 10.35
2012-02-22 3533 1815290 1194 160918365 86.90 89.50 86.90 88.50 1.70 1.96% 88.50 33 88.60 4 10.55
2012-02-23 3533 1075824 685 94400088 88.70 89.00 87.00 87.00 1.50 -1.69% 87.00 52 87.20 3 10.37
2012-02-24 3533 565150 409 48999474 87.00 87.60 86.20 86.40 0.60 -0.69% 86.40 22 86.50 15 10.30
2012-02-29 3533 601035 395 52194662 87.00 87.70 86.40 86.80 0.40 0.46% 86.80 17 86.90 17 10.35
2012-03-01 3533 5426116 3340 493179056 87.50 92.70 87.50 92.70 5.90 6.8% 92.60 1 92.70 4 11.05
2012-03-02 3533 2714224 1784 251187358 93.80 93.80 91.20 92.00 0.70 -0.76% 92.00 15 92.20 7 10.97
2012-03-03 3533 4366686 3131 412977484 92.00 97.20 91.20 94.00 2.00 2.17% 94.00 24 94.20 4 11.20
2012-03-05 3533 2539550 1787 240253950 95.20 96.70 93.00 93.00 1.00 -1.06% 93.00 23 93.10 1 11.08
2012-03-06 3533 2139296 1487 194141304 93.00 94.00 88.80 90.70 2.30 -2.47% 90.60 14 90.70 1 10.81
2012-03-07 3533 1279411 905 113671379 86.70 90.50 86.70 88.70 2.00 -2.21% 88.70 13 89.00 5 10.57
2012-03-08 3533 1312580 973 117128590 89.10 90.20 87.90 89.30 0.60 0.68% 89.30 1 89.50 1 10.64
2012-03-09 3533 1662050 1185 152460000 90.50 92.80 90.50 91.10 1.80 2.02% 91.10 28 91.30 4 10.86
2012-03-12 3533 2631030 1897 245484260 92.50 94.60 92.00 92.00 0.90 0.99% 92.00 51 92.10 10 10.97
2012-03-13 3533 1201030 870 109725823 93.00 93.20 90.60 90.90 1.10 -1.2% 90.90 8 91.00 3 10.83
2012-03-14 3533 1235680 855 113922390 93.00 93.40 91.50 91.90 1.00 1.1% 91.90 46 92.00 3 10.95
2012-03-15 3533 823750 604 75893225 92.10 93.10 91.20 91.90 0.00 0% 91.90 30 92.00 2 10.95
2012-03-16 3533 1994360 1435 186233880 91.50 94.50 91.50 92.70 0.80 0.87% 92.70 2 92.90 32 11.05
2012-03-19 3533 718117 526 66080887 93.60 93.60 91.30 92.00 0.70 -0.76% 92.00 32 92.20 4 10.97
2012-03-20 3533 890040 664 80894240 92.00 92.70 90.20 90.20 1.80 -1.96% 90.20 14 90.50 1 10.75
2012-03-21 3533 1036007 715 92542736 90.00 90.90 87.60 89.40 0.80 -0.89% 89.20 9 89.40 12 10.66
2012-03-22 3533 690330 496 62397631 89.40 91.30 89.30 90.10 0.70 0.78% 90.00 19 90.30 1 10.74
2012-03-23 3533 481101 374 43185836 90.10 90.50 88.80 90.50 0.40 0.44% 90.50 23 90.60 2 10.79
2012-03-26 3533 444526 335 40001081 90.70 90.90 89.60 89.70 0.80 -0.88% 89.70 1 89.90 1 10.69
2012-03-27 3533 1064060 713 94295440 90.40 90.50 88.00 88.00 1.70 -1.9% 88.00 28 88.20 1 10.49
2012-03-28 3533 2629413 1881 218808800 87.00 87.00 82.00 83.30 4.70 -5.34% 83.20 21 83.30 2 9.93
2012-03-29 3533 1866973 1338 150078440 82.40 82.80 78.00 79.40 3.90 -4.68% 79.40 16 79.50 4 7.98
2012-03-30 3533 1011573 753 81371586 78.60 81.50 78.10 81.30 1.90 2.39% 81.20 35 81.30 4 8.17
2012-04-02 3533 463490 343 37379144 81.30 81.70 80.00 80.00 1.30 -1.6% 80.00 14 80.30 6 8.04
2012-04-03 3533 1268349 870 98526578 80.10 80.40 75.50 76.30 3.70 -4.63% 76.30 10 76.40 10 7.67
2012-04-05 3533 817170 601 60731070 74.00 75.90 73.10 75.40 0.90 -1.18% 75.40 7 75.50 1 7.58
2012-04-06 3533 690368 526 53811781 76.40 78.90 75.40 78.80 3.40 4.51% 78.80 11 78.90 8 7.92
2012-04-09 3533 346117 281 26889019 77.90 78.50 76.60 77.50 1.30 -1.65% 77.50 10 77.60 1 7.79
2012-04-10 3533 988433 755 79555540 80.50 81.50 79.00 80.00 2.50 3.23% 80.00 1 80.10 4 8.04
2012-04-11 3533 431201 330 34495881 78.60 80.60 78.60 80.20 0.20 0.25% 80.10 4 80.30 1 8.06
2012-04-12 3533 394100 291 31886550 80.20 81.90 79.80 80.50 0.30 0.37% 80.50 6 80.70 4 8.09
2012-04-13 3533 512459 399 41859992 81.50 82.00 81.30 81.70 1.20 1.49% 81.70 28 81.80 7 8.21
2012-04-16 3533 284476 206 22916585 81.40 81.40 80.10 80.10 1.60 -1.96% 80.10 8 80.50 1 8.05
2012-04-17 3533 393334 325 30880852 80.10 80.20 77.50 77.80 2.30 -2.87% 77.80 7 77.90 1 7.82
2012-04-18 3533 327125 244 25441150 78.30 78.90 77.10 77.60 0.20 -0.26% 77.60 2 77.70 3 7.80
2012-04-19 3533 313024 254 24297872 78.30 78.50 76.60 77.10 0.50 -0.64% 77.10 7 77.70 5 7.75
2012-04-20 3533 375735 277 28687960 76.90 77.10 75.60 75.80 1.30 -1.69% 75.80 1 75.90 9 7.62
2012-04-23 3533 385200 284 28807100 74.50 75.80 74.00 75.00 0.80 -1.06% 75.00 7 75.10 2 7.54
2012-04-24 3533 299000 233 22594300 74.50 76.60 74.50 75.70 0.70 0.93% 75.50 5 75.70 1 7.61
2012-04-25 3533 322003 251 24730934 76.30 77.40 76.10 77.10 1.40 1.85% 77.10 1 77.30 10 7.75
2012-04-26 3533 348062 268 26777074 77.50 78.00 76.00 76.10 1.00 -1.3% 76.10 3 76.50 6 7.65
2012-04-27 3533 377150 285 28447450 76.30 77.40 74.10 74.20 1.90 -2.5% 74.20 10 74.30 1 7.46
2012-04-30 3533 391200 294 29425100 74.20 76.30 74.20 75.40 1.20 1.62% 75.40 4 75.60 9 7.58
2012-05-02 3533 743100 553 58345400 76.20 80.00 76.00 79.40 4.00 5.31% 79.40 3 79.50 10 8.06
2012-05-03 3533 346480 262 27470820 79.40 80.00 78.70 79.00 0.40 -0.5% 79.00 10 79.40 6 8.02
2012-05-04 3533 476500 385 38163300 78.70 80.80 78.50 80.00 1.00 1.27% 79.90 20 80.00 6 8.12
2012-05-07 3533 339100 244 26607540 78.50 79.00 78.20 78.20 1.80 -2.25% 78.20 12 78.30 10 7.94
2012-05-08 3533 269000 182 21066700 78.50 79.40 77.70 77.80 0.40 -0.51% 77.80 36 78.10 1 7.90
2012-05-09 3533 262129 210 20353262 77.80 78.60 77.20 77.30 0.50 -0.64% 77.30 2 77.60 2 7.85
2012-05-10 3533 217662 174 16783574 77.00 77.70 76.70 76.70 0.60 -0.78% 76.70 4 76.80 10 7.79
2012-05-11 3533 395610 288 29862154 76.00 76.70 75.00 75.20 1.50 -1.96% 75.20 11 75.40 1 7.63
2012-05-14 3533 153541 126 11569227 75.30 75.90 75.00 75.10 0.10 -0.13% 75.10 3 75.20 3 7.62
2012-05-15 3533 239100 192 17917400 74.00 76.20 74.00 75.90 0.80 1.07% 75.80 3 75.90 6 7.71
2012-05-16 3533 236362 167 17623550 75.90 75.90 74.10 74.30 1.60 -2.11% 74.20 11 74.50 1 7.54
2012-05-17 3533 268292 202 20123075 74.30 75.50 74.20 75.20 0.90 1.21% 75.20 1 75.30 4 7.63
2012-05-18 3533 507068 386 36958290 74.00 74.00 71.40 71.50 3.70 -4.92% 71.40 5 71.50 11 7.26
2012-05-21 3533 310200 208 22400300 72.00 73.20 71.50 71.70 0.20 0.28% 71.70 10 71.90 1 7.28
2012-05-22 3533 205179 176 15001056 72.80 73.70 72.50 73.50 1.80 2.51% 73.40 13 73.50 1 7.46
2012-05-23 3533 141000 121 10189000 73.20 73.20 71.70 72.00 1.50 -2.04% 72.00 10 72.20 16 7.31
2012-05-24 3533 338050 237 24138850 72.50 72.90 70.60 70.60 1.40 -1.94% 70.60 3 70.80 17 7.17
2012-05-25 3533 325208 247 22810768 71.00 71.50 69.20 69.50 1.10 -1.56% 69.50 11 69.80 2 7.06
2012-05-28 3533 177649 159 12497979 70.00 71.10 69.30 70.50 1.00 1.44% 70.50 3 70.60 6 7.16
2012-05-29 3533 555333 394 40628975 70.90 73.80 70.90 73.80 3.30 4.68% 73.70 4 73.80 11 7.49
2012-05-30 3533 210100 169 15368249 74.00 74.00 72.70 72.90 0.90 -1.22% 72.80 33 73.30 1 7.40
2012-05-31 3533 266191 201 19202481 72.00 73.20 71.40 73.20 0.30 0.41% 73.10 1 73.20 5 7.43
2012-06-01 3533 255050 184 18329650 73.20 73.20 70.00 70.50 2.70 -3.69% 70.50 28 70.90 4 7.16
2012-06-04 3533 776420 478 52051960 68.60 68.60 66.00 67.20 3.30 -4.68% 67.20 31 67.30 2 6.82
2012-06-05 3533 346700 261 23972159 68.10 70.00 68.10 68.80 1.60 2.38% 68.80 7 69.30 2 6.98
2012-06-06 3533 197000 150 13753400 69.50 70.20 69.20 69.60 0.80 1.16% 69.60 20 69.70 1 7.07
2012-06-07 3533 277214 228 19578415 71.40 71.40 70.00 70.00 0.40 0.57% 70.00 6 70.20 2 7.11
2012-06-08 3533 163120 132 11408764 70.00 70.50 69.00 69.80 0.20 -0.29% 69.80 1 70.00 4 7.09
2012-06-11 3533 133200 124 9436500 71.00 71.40 70.30 70.30 0.50 0.72% 70.30 17 70.90 2 7.14
2012-06-12 3533 160000 140 11240500 69.50 70.80 69.50 70.30 0.00 0% 70.30 3 70.50 1 7.14
2012-06-13 3533 260199 222 18545829 70.50 72.10 70.20 71.30 1.00 1.42% 71.30 8 71.40 11 7.24
2012-06-14 3533 172112 134 12209352 71.10 71.30 70.60 70.70 0.60 -0.84% 70.70 2 71.00 3 7.18
2012-06-15 3533 580423 407 41256110 71.50 72.20 69.50 69.50 1.20 -1.7% 69.50 1 70.70 1 7.06
2012-06-18 3533 612200 455 44493560 72.30 73.60 71.60 72.60 3.10 4.46% 72.60 3 72.70 1 7.37
2012-06-19 3533 495050 381 36310030 72.70 74.00 72.70 72.90 0.30 0.41% 72.90 19 73.00 9 7.40
2012-06-20 3533 365250 291 26896650 73.50 74.20 73.30 73.30 0.40 0.55% 73.20 3 73.40 1 7.44
2012-06-21 3533 231440 188 16928220 73.80 73.80 72.50 73.00 0.30 -0.41% 72.90 12 73.00 18 7.41
2012-06-22 3533 283219 193 20449154 72.00 72.70 71.80 72.50 0.50 -0.68% 72.40 7 72.50 7 7.36
2012-06-25 3533 148082 133 10699527 71.90 72.70 71.90 72.00 0.50 -0.69% 72.00 1 72.10 1 7.31
2012-06-26 3533 239520 197 17095920 71.50 72.00 71.00 71.30 0.70 -0.97% 71.20 11 71.30 1 7.24
2012-06-27 3533 207265 165 14813767 71.20 71.90 71.00 71.20 0.10 -0.14% 71.20 7 71.40 1 7.23
2012-06-28 3533 162263 137 11668325 71.60 72.50 71.60 71.80 0.60 0.84% 71.70 2 71.80 1 7.29
2012-06-29 3533 291257 238 21100335 71.80 73.10 71.80 72.50 0.70 0.97% 72.50 4 72.70 2 7.36
2012-07-02 3533 248737 196 18208201 73.20 73.50 72.60 73.40 0.90 1.24% 73.20 2 73.40 16 7.45
2012-07-03 3533 333240 231 24527116 73.10 73.90 73.00 73.80 0.40 0.54% 73.70 14 73.80 11 7.49
2012-07-04 3533 594630 446 44680198 74.10 75.80 74.00 75.00 1.20 1.63% 75.00 16 75.20 8 7.61
2012-07-05 3533 339515 237 25362506 75.60 75.60 74.20 74.20 0.80 -1.07% 74.20 5 74.30 5 7.53
2012-07-06 3533 292458 222 21605871 74.50 74.50 73.40 73.50 0.70 -0.94% 73.50 1 73.60 6 7.46
2012-07-09 3533 139000 112 10172100 72.90 73.50 72.70 73.40 0.10 -0.14% 73.20 2 73.40 4 7.45
2012-07-10 3533 399100 293 29147100 73.60 73.70 72.60 72.60 0.80 -1.09% 72.60 11 72.70 11 7.37
2012-07-11 3533 139016 108 10143276 72.60 73.30 72.60 72.70 0.10 0.14% 72.70 6 73.00 10 7.38
2012-07-12 3533 173000 126 12556600 73.30 73.30 72.10 72.10 0.60 -0.83% 72.10 15 72.30 7 7.32
2012-07-13 3533 223032 160 16014880 72.10 72.60 71.30 71.30 0.80 -1.11% 71.30 28 71.40 1 7.24
2012-07-16 3533 141090 113 10047463 72.20 72.20 71.00 71.00 0.30 -0.42% 70.90 2 71.10 5 7.21
2012-07-17 3533 166247 132 11805361 70.10 71.50 70.10 71.30 0.30 0.42% 71.10 1 71.30 2 7.24
2012-07-18 3533 138011 112 9768985 71.00 71.50 70.60 70.70 0.60 -0.84% 70.70 9 71.00 11 7.18
2012-07-19 3533 306000 196 21861600 71.30 71.90 71.10 71.10 0.40 0.57% 71.10 21 71.40 2 7.22
2012-07-20 3533 99030 96 7071030 71.30 71.80 71.20 71.20 0.10 0.14% 71.20 4 71.50 4 7.23
2012-07-23 3533 352050 231 24569400 70.60 70.60 69.20 69.60 1.60 -2.25% 69.50 14 69.60 20 7.07
2012-07-24 3533 250008 179 17490864 69.60 70.40 69.60 70.20 0.60 0.86% 70.20 10 70.30 6 7.13
2012-07-25 3533 285000 171 19963900 70.20 70.50 69.30 69.80 0.40 -0.57% 69.80 4 69.90 1 7.09
2012-07-26 3533 205003 142 14346810 70.50 70.60 69.40 69.90 0.10 0.14% 69.90 29 70.00 9 7.10
2012-07-27 3533 404311 252 28533617 70.20 71.00 70.10 70.80 0.90 1.29% 70.80 10 71.00 6 7.19
2012-07-30 3533 304366 226 21682494 71.30 71.70 70.80 70.80 0.00 0% 70.80 9 71.00 2 7.19
2012-07-31 3533 674505 399 47803055 70.80 71.30 70.60 71.00 0.20 0.28% 71.00 6 71.10 9 7.21
2012-08-01 3533 1370978 991 96124349 68.00 71.70 67.80 70.90 0.00 -0.14% 70.80 13 70.90 15 7.20
2012-08-03 3533 500119 339 35313353 70.80 70.90 70.30 70.50 0.40 -0.56% 70.50 7 70.80 4 7.16
2012-08-06 3533 461300 308 32790800 71.80 71.80 70.60 70.60 0.10 0.14% 70.60 10 70.80 1 7.17
2012-08-07 3533 282200 186 19892799 71.00 71.20 70.10 70.50 0.10 -0.14% 70.50 46 70.70 3 7.16
2012-08-08 3533 1004006 723 73447441 71.20 74.50 71.00 73.50 3.00 4.26% 73.50 40 73.60 6 7.46
2012-08-09 3533 1221371 838 91580950 74.30 75.50 73.80 75.10 1.60 2.18% 75.10 13 75.20 7 7.62
2012-08-10 3533 727604 524 54610000 75.00 75.70 74.10 75.20 0.10 0.13% 75.20 5 75.30 14 7.63
2012-08-13 3533 1153700 806 88630949 76.00 77.60 75.70 76.50 1.30 1.73% 76.50 13 76.70 3 7.77
2012-08-14 3533 809443 595 61674054 76.50 77.00 75.50 76.00 0.50 -0.65% 76.00 8 76.30 1 7.72
2012-08-15 3533 1305774 967 101670794 76.10 78.60 76.10 77.90 1.90 2.5% 77.80 22 77.90 1 7.91
2012-08-16 3533 687010 476 53432176 78.40 78.50 77.30 77.70 0.20 -0.26% 77.70 6 77.80 7 7.89
2012-08-17 3533 459270 317 35684006 78.30 78.40 77.30 77.60 0.10 -0.13% 77.50 2 77.60 4 7.88
2012-08-20 3533 429021 318 33003214 77.60 78.00 76.50 76.50 1.10 -1.42% 76.50 6 76.70 1 7.77
2012-08-21 3533 438136 314 33593503 76.50 77.20 76.10 76.20 0.30 -0.39% 76.20 15 76.50 1 7.74
2012-08-22 3533 650745 446 50526982 76.20 78.30 76.00 77.90 1.70 2.23% 77.70 12 77.90 21 7.91
2012-08-23 3533 894600 550 70227020 77.80 79.50 77.50 78.20 0.30 0.39% 78.20 7 78.50 3 7.94
2012-08-24 3533 426241 318 33064548 77.60 78.20 77.10 77.60 0.60 -0.77% 77.60 1 77.80 2 7.88
2012-08-27 3533 399000 274 31108300 77.90 78.50 77.60 77.60 0.00 0% 77.60 6 77.70 1 7.88
2012-08-28 3533 610270 445 46489770 77.00 77.30 75.10 76.60 1.00 -1.29% 76.60 2 76.70 6 7.78
2012-08-29 3533 1232518 566 100943222 81.90 81.90 81.90 81.90 5.30 6.92% 81.90 3274 0.00 0 8.31
2012-08-30 3533 4483143 2945 381810963 84.00 86.50 83.80 85.10 3.20 3.91% 85.10 22 85.20 2 9.09
2012-08-31 3533 1870179 1283 160173794 85.00 86.40 84.60 86.00 0.90 1.06% 85.90 1 86.00 4 9.19
2012-09-03 3533 2860260 2036 254762647 86.70 90.40 86.70 89.80 3.80 4.42% 89.70 3 89.80 6 9.59
2012-09-04 3533 1531138 1202 136270178 90.10 90.40 88.20 89.70 0.10 -0.11% 89.60 1 89.70 7 9.58
2012-09-05 3533 1206301 842 107192889 88.80 89.50 88.30 89.00 0.70 -0.78% 88.90 2 89.00 13 9.51
2012-09-06 3533 2202459 1617 198186364 89.00 91.70 88.30 88.70 0.30 -0.34% 88.60 15 88.80 17 9.48
2012-09-07 3533 1422705 1059 126371220 89.50 90.20 88.10 88.20 0.50 -0.56% 88.20 24 88.40 4 9.42
2012-09-10 3533 1775210 1269 159465331 88.50 90.60 88.50 89.10 0.90 1.02% 89.10 7 89.30 11 9.52
2012-09-11 3533 3481135 2496 319847620 90.00 93.40 89.50 92.00 2.90 3.25% 91.90 32 92.00 23 9.83
2012-09-12 3533 2184475 1647 202646647 93.30 94.00 91.60 92.10 0.10 0.11% 92.00 8 92.20 3 9.84
2012-09-13 3533 1492500 1125 137294499 92.60 93.20 91.00 91.10 1.00 -1.09% 91.10 10 91.20 3 9.73
2012-09-14 3533 2298159 1688 212138415 92.00 93.60 91.20 91.30 0.20 0.22% 91.20 34 91.30 1 9.75
2012-09-17 3533 1405651 1018 129781392 92.00 93.20 91.70 92.00 0.70 0.77% 92.00 38 92.30 18 9.83
2012-09-18 3533 758560 623 69816476 92.00 92.60 91.40 92.50 0.50 0.54% 92.30 1 92.50 17 9.88
2012-09-19 3533 1999422 1357 187747299 93.20 95.00 92.60 93.50 1.00 1.08% 93.50 35 93.60 4 9.99
2012-09-20 3533 867520 580 80458800 93.90 94.20 92.10 92.50 1.00 -1.07% 92.50 1 92.70 5 9.88
2012-09-21 3533 690400 571 63502100 92.60 93.00 91.60 91.80 0.70 -0.76% 91.80 9 91.90 1 9.81
2012-09-24 3533 467500 363 42791000 91.80 92.00 91.10 91.60 0.20 -0.22% 91.60 1 91.70 6 9.79
2012-09-25 3533 674012 515 62116499 92.20 92.80 91.60 91.60 0.00 0% 91.50 20 91.70 9 9.79
2012-09-26 3533 773311 530 70438863 91.00 91.60 90.40 91.20 0.40 -0.44% 91.10 10 91.20 6 9.74
2012-09-27 3533 453730 383 41528418 90.80 92.00 90.80 91.40 0.20 0.22% 91.40 9 91.50 11 9.76
2012-09-28 3533 708517 584 65360021 91.60 92.80 91.60 92.00 0.60 0.66% 92.00 4 92.20 1 9.83
2012-10-01 3533 392240 305 35929684 92.30 92.40 91.20 91.40 0.60 -0.65% 91.40 1 91.60 2 9.76
2012-10-02 3533 789653 538 72688017 91.80 92.80 91.40 91.40 0.00 0% 91.40 17 91.70 1 9.76
2012-10-03 3533 555152 440 50986067 92.40 92.50 91.30 91.80 0.40 0.44% 91.80 9 91.90 3 9.81
2012-10-04 3533 2604893 1771 243287591 92.30 94.60 92.30 92.60 0.80 0.87% 92.60 20 92.70 9 9.89
2012-10-05 3533 1446102 980 132491759 93.30 93.40 90.50 90.90 1.70 -1.84% 90.90 19 91.00 5 9.71
2012-10-08 3533 1822439 1081 161808271 90.10 90.70 86.80 87.60 3.30 -3.63% 87.60 30 87.70 16 9.36
2012-10-09 3533 1575943 1195 140932474 90.00 91.00 88.30 88.70 1.10 1.26% 88.70 2 88.80 1 9.48
2012-10-11 3533 689650 569 61353480 88.50 90.00 87.20 88.90 0.20 0.23% 88.90 9 89.00 26 9.50
2012-10-12 3533 547272 467 48374508 88.90 89.60 87.60 88.50 0.40 -0.45% 88.50 2 88.60 8 9.46
2012-10-15 3533 720120 555 62475820 87.70 88.30 85.60 86.70 1.80 -2.03% 86.70 1 86.80 2 9.26
2012-10-16 3533 471180 377 40996178 87.10 87.40 86.50 87.10 0.40 0.46% 87.00 2 87.10 3 9.31
2012-10-17 3533 457771 395 40223844 88.80 88.80 87.10 87.30 0.20 0.23% 87.30 1 87.50 3 9.33
2012-10-18 3533 360423 288 31517756 88.00 88.20 87.10 87.30 0.00 0% 87.30 34 87.40 1 9.33
2012-10-19 3533 381100 275 33016050 87.30 87.30 86.40 86.50 0.80 -0.92% 86.50 16 86.70 2 9.24
2012-10-22 3533 406165 302 34741522 85.10 86.00 85.10 86.00 0.50 -0.58% 86.00 1 86.10 3 9.19
2012-10-23 3533 385150 276 33039830 86.40 86.60 85.10 85.90 0.10 -0.12% 85.60 1 85.90 3 9.18
2012-10-24 3533 900090 674 78415247 85.60 88.50 85.10 87.80 1.90 2.21% 87.70 4 87.90 4 9.38
2012-10-25 3533 1128180 904 100037575 88.50 89.80 87.30 88.20 0.40 0.46% 88.10 7 88.20 7 9.42
2012-10-26 3533 1066143 776 92357864 88.50 88.80 84.50 85.10 3.10 -3.51% 85.10 28 85.20 8 9.09
2012-10-29 3533 1206150 859 101731450 85.20 86.40 82.10 83.90 1.20 -1.41% 83.80 2 83.90 7 8.96
2012-10-30 3533 1852213 1398 162493404 86.70 88.90 86.20 88.30 4.40 5.24% 88.20 1 88.30 2 9.43
2012-10-31 3533 880687 704 77740892 89.30 89.30 87.60 87.90 0.40 -0.45% 87.80 17 87.90 5 8.43
2012-11-01 3533 2102488 1607 188100812 87.60 90.80 87.60 90.40 2.50 2.84% 90.30 24 90.40 16 8.67
2012-11-02 3533 1310300 915 117944820 91.00 91.00 89.20 90.00 0.40 -0.44% 89.80 6 90.00 3 8.63
2012-11-05 3533 915952 664 81152224 89.80 90.30 87.50 87.70 2.30 -2.56% 87.70 3 87.90 6 8.41
2012-11-06 3533 995550 703 88719635 88.50 90.30 87.60 89.70 2.00 2.28% 89.60 7 89.70 12 8.60
2012-11-07 3533 1002266 697 89584339 89.50 90.60 88.20 89.00 0.70 -0.78% 89.00 8 89.30 3 8.53
2012-11-08 3533 813307 609 72447175 87.60 89.90 87.60 89.50 0.50 0.56% 89.50 15 89.60 9 8.58
2012-11-09 3533 1986550 1416 172985469 85.90 88.00 85.80 87.20 2.30 -2.57% 87.20 32 87.40 2 8.36
2012-11-12 3533 834690 669 73166458 87.00 88.40 87.00 87.00 0.20 -0.23% 87.00 32 87.20 4 8.34
2012-11-13 3533 687000 521 59207600 87.00 87.10 85.70 85.90 1.10 -1.26% 85.90 4 86.00 6 8.24
2012-11-14 3533 471000 383 40569200 85.90 87.00 85.60 86.00 0.10 0.12% 86.00 1 86.10 5 8.25
2012-11-15 3533 398090 316 34042540 85.70 86.20 84.80 85.50 0.50 -0.58% 85.50 3 85.70 1 8.20
2012-11-16 3533 414248 344 35454229 85.00 86.60 85.00 85.10 0.40 -0.47% 85.10 21 85.20 1 8.16
2012-11-19 3533 818010 613 68584046 85.10 85.80 82.50 82.80 2.30 -2.7% 82.80 9 82.90 1 7.94
2012-11-20 3533 437090 310 36311742 83.80 84.10 82.30 82.60 0.20 -0.24% 82.60 1 82.70 2 7.92
2012-11-21 3533 761045 562 62035972 82.60 83.20 80.50 81.00 1.60 -1.94% 81.00 2 81.30 1 7.77
2012-11-22 3533 403010 315 33071336 82.80 82.80 81.40 81.70 0.70 0.86% 81.70 3 81.90 3 7.83
2012-11-23 3533 755065 579 63243078 82.30 84.40 82.30 84.30 2.60 3.18% 84.20 8 84.30 5 8.08
2012-11-26 3533 705040 596 60575448 85.60 86.30 85.30 86.20 1.90 2.25% 86.10 1 86.20 9 8.26
2012-11-27 3533 1034100 785 90273990 87.00 88.00 86.70 86.70 0.50 0.58% 86.70 9 86.90 11 8.31
2012-11-28 3533 308238 250 26656210 86.70 87.00 86.20 86.40 0.30 -0.35% 86.40 11 86.50 3 8.28
2012-11-29 3533 549020 439 47764138 87.50 87.60 86.40 86.80 0.40 0.46% 86.80 34 86.90 63 8.32
2012-11-30 3533 912050 619 80031500 87.30 88.30 87.10 87.30 0.50 0.58% 87.30 44 87.40 2 8.37
2012-12-03 3533 499202 369 43897532 88.00 88.70 87.30 87.40 0.10 0.11% 87.40 11 87.50 1 8.38
2012-12-04 3533 454402 344 39685754 87.20 87.80 86.80 87.70 0.30 0.34% 87.60 11 87.70 3 8.41
2012-12-05 3533 1070515 829 95031628 87.60 89.50 87.60 88.50 0.80 0.91% 88.40 7 88.50 4 8.49
2012-12-06 3533 558900 429 49108200 88.50 88.70 87.40 87.50 1.00 -1.13% 87.50 20 87.70 7 8.39
2012-12-07 3533 400437 300 35045793 87.50 88.10 87.20 87.40 0.10 -0.11% 87.40 5 87.50 7 8.38
2012-12-10 3533 432451 321 37852046 88.30 88.30 86.70 86.70 0.70 -0.8% 86.70 3 87.10 2 8.31
2012-12-11 3533 399500 311 34332300 86.70 86.90 85.50 85.50 1.20 -1.38% 85.50 9 85.60 5 8.20
2012-12-12 3533 441300 310 37951380 86.00 86.50 85.70 85.80 0.30 0.35% 85.80 3 85.90 5 8.23
2012-12-13 3533 583477 439 50578299 86.30 87.40 86.30 87.40 1.60 1.86% 87.30 15 87.40 8 8.38
2012-12-14 3533 317020 257 27536740 87.00 87.30 86.40 86.70 0.70 -0.8% 86.60 2 86.90 5 8.31
2012-12-17 3533 341000 257 29332400 86.10 86.90 85.60 85.80 0.90 -1.04% 85.80 5 86.00 3 8.23
2012-12-18 3533 241300 208 20755480 86.00 86.40 85.80 85.80 0.00 0% 85.80 22 86.10 11 8.23
2012-12-19 3533 242490 196 20899042 86.50 86.60 85.80 86.00 0.20 0.23% 86.00 26 86.40 9 8.25
2012-12-20 3533 200110 161 17231160 86.00 86.50 85.80 86.00 0.00 0% 86.00 17 86.10 1 8.25
2012-12-21 3533 1151901 865 100991736 86.00 88.40 86.00 87.50 1.50 1.74% 87.50 7 87.80 2 8.39
2012-12-22 3533 353316 274 30964250 88.00 88.40 87.10 87.80 0.30 0.34% 87.60 12 87.80 8 8.42
2012-12-24 3533 523015 412 46200117 88.00 89.00 87.60 87.70 0.10 -0.11% 87.60 8 87.70 3 8.41
2012-12-25 3533 352547 268 30930225 87.80 88.00 87.20 88.00 0.30 0.34% 87.90 32 88.00 21 8.44
2012-12-26 3533 2211928 1607 200794995 89.50 91.60 89.50 90.10 2.10 2.39% 90.00 59 90.20 14 8.64
2012-12-27 3533 1088210 766 98548721 90.40 91.30 89.60 89.60 0.50 -0.55% 89.50 22 89.60 7 8.59
2012-12-28 3533 573500 446 51528449 90.30 90.60 89.50 89.70 0.10 0.11% 89.70 6 89.80 1 8.60