中宇(1535)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 66.20
0
0%
66.60
0.4
0.6%
66.60
0
0%
 67.10
0.5
0.75%
66.70
-0.4
-0.6%
66.70
0
0%
67.80
1.1
1.65%
68.20
0.4
0.59%
 68.20
0
0%
68.30
0.1
0.15%
68.00
-0.3
-0.44%
68.30
0.3
0.44%
68.30
0
0%
 68.50
0.2
0.29%
68.70
0.2
0.29%
68.60
-0.1
-0.15%
68.70
0.1
0.15%
71.10
2.4
3.49%
 74.10
3
4.22%
74.10
0
0%
74.20
0.1
0.13%
74.10
-0.1
-0.13%
69.12
2 月73.90
-0.2
-0.27%
 74.60
0.7
0.95%
74.40
-0.2
-0.27%
74.40
0
0%
          79.60
5.2
6.99%
79.00
-0.6
-0.75%
78.10
-0.9
-1.14%
78.30
0.2
0.26%
77.90
-0.4
-0.51%
77.40
-0.5
-0.64%
78.20
0.8
1.03%
78.30
0.1
0.13%
79.40
1.1
1.4%
78.46
3 月83.30
3.9
4.91%
 83.10
-0.2
-0.24%
85.70
2.6
3.13%
90.20
4.5
5.25%
90.60
0.4
0.44%
88.20
-2.4
-2.65%
 89.70
1.5
1.7%
87.40
-2.3
-2.56%
88.30
0.9
1.03%
88.30
0
0%
91.40
3.1
3.51%
 90.00
-1.4
-1.53%
89.10
-0.9
-1%
86.60
-2.5
-2.81%
85.90
-0.7
-0.81%
84.10
-1.8
-2.1%
 84.60
0.5
0.59%
84.60
0
0%
83.50
-1.1
-1.3%
81.80
-1.7
-2.04%
82.00
0.2
0.24%
86.22
4 月81.10
-0.9
-1.1%
81.00
-0.1
-0.12%
81.30
0.3
0.37%
   79.30
-2
-2.46%
81.90
2.6
3.28%
82.00
0.1
0.12%
81.00
-1
-1.22%
79.50
-1.5
-1.85%
 80.30
0.8
1.01%
81.30
1
1.25%
80.50
-0.8
-0.98%
81.30
0.8
0.99%
81.00
-0.3
-0.37%
 85.30
4.3
5.31%
84.70
-0.6
-0.7%
84.60
-0.1
-0.12%
83.00
-1.6
-1.89%
82.30
-0.7
-0.84%
 82.70
0.4
0.49%
83.00
0.3
0.36%
81.9
5 月 82.70
-0.3
-0.36%
82.00
-0.7
-0.85%
 80.80
-1.2
-1.46%
81.10
0.3
0.37%
80.80
-0.3
-0.37%
83.50
2.7
3.34%
83.20
-0.3
-0.36%
 82.20
-1
-1.2%
82.60
0.4
0.49%
83.40
0.8
0.97%
83.40
0
0%
83.80
0.4
0.48%
 82.70
-1.1
-1.31%
82.30
-0.4
-0.48%
82.10
-0.2
-0.24%
81.30
-0.8
-0.97%
79.80
-1.5
-1.85%
 80.20
0.4
0.5%
80.30
0.1
0.12%
81.00
0.7
0.87%
80.20
-0.8
-0.99%
80.20
0
0%
81.75
6 月  79.10
-1.1
-1.37%
78.90
-0.2
-0.25%
79.20
0.3
0.38%
78.90
-0.3
-0.38%
78.80
-0.1
-0.13%
 79.00
0.2
0.25%
79.70
0.7
0.89%
78.80
-0.9
-1.13%
78.80
0
0%
 79.40
0.6
0.76%
79.80
0.4
0.5%
80.10
0.3
0.38%
79.50
-0.6
-0.75%
78.70
-0.8
-1.01%
 79.00
0.3
0.38%
78.20
-0.8
-1.01%
78.60
0.4
0.51%
80.90
2.3
2.93%
80.50
-0.4
-0.49%
79.63
7 月82.90
2.4
2.98%
82.90
0
0%
82.10
-0.8
-0.97%
82.30
0.2
0.24%
82.90
0.6
0.73%
 83.10
0.2
0.24%
80.20
-2.9
-3.49%
78.50
-1.7
-2.12%
78.90
0.4
0.51%
79.50
0.6
0.76%
 80.00
0.5
0.63%
79.50
-0.5
-0.63%
79.40
-0.1
-0.13%
79.60
0.2
0.25%
79.40
-0.2
-0.25%
 79.70
0.3
0.38%
83.00
3.3
4.14%
82.20
-0.8
-0.96%
82.90
0.7
0.85%
81.80
-1.1
-1.33%
 81.90
0.1
0.12%
82.10
0.2
0.24%
84.50
2.4
2.92%
81.26
8 月83.50
-1
-1.18%
81.80
-1.7
-2.04%
 82.40
0.6
0.73%
80.90
-1.5
-1.82%
79.50
-1.4
-1.73%
79.60
0.1
0.13%
78.80
-0.8
-1.01%
 78.90
0.1
0.13%
80.10
1.2
1.52%
79.30
-0.8
-1%
78.80
-0.5
-0.63%
78.80
0
0%
 78.80
0
0%
77.00
-1.8
-2.28%
75.70
-1.3
-1.69%
75.90
0.2
0.26%
 75.70
-0.2
-0.26%
75.50
-0.2
-0.26%
74.70
-0.8
-1.06%
75.40
0.7
0.94%
76.40
1
1.33%
78.33
9 月 75.90
-0.5
-0.65%
76.00
0.1
0.13%
75.00
-1
-1.32%
77.20
2.2
2.93%
77.60
0.4
0.52%
 76.60
-1
-1.29%
76.50
-0.1
-0.13%
76.50
0
0%
77.30
0.8
1.05%
76.90
-0.4
-0.52%
76.70
-0.2
-0.26%
76.50
-0.2
-0.26%
76.50
0
0%
77.50
1
1.31%
   77.30
-0.2
-0.26%
77.10
-0.2
-0.26%
76.90
-0.2
-0.26%
76.70
-0.2
-0.26%
76.80
0.1
0.13%
 76.50
-0.3
-0.39%
76.71
10 月76.80
0.3
0.39%
76.10
-0.7
-0.91%
76.10
0
0%
75.30
-0.8
-1.05%
 76.40
1.1
1.46%
75.60
-0.8
-1.05%
75.70
0.1
0.13%
75.70
0
0%
 75.10
-0.6
-0.79%
75.20
0.1
0.13%
75.90
0.7
0.93%
76.10
0.2
0.26%
79.00
2.9
3.81%
 78.60
-0.4
-0.51%
77.50
-1.1
-1.4%
77.80
0.3
0.39%
77.50
-0.3
-0.39%
76.70
-0.8
-1.03%
 77.70
1
1.3%
78.20
0.5
0.64%
78.60
0.4
0.51%
78.60
0
0%
76.8
11 月78.00
-0.6
-0.76%
 77.00
-1
-1.28%
76.10
-0.9
-1.17%
75.50
-0.6
-0.79%
75.50
0
0%
75.00
-0.5
-0.66%
 73.00
-2
-2.67%
72.90
-0.1
-0.14%
73.00
0.1
0.14%
73.10
0.1
0.14%
73.90
0.8
1.09%
 73.20
-0.7
-0.95%
73.80
0.6
0.82%
73.50
-0.3
-0.41%
73.50
0
0%
73.00
-0.5
-0.68%
 73.50
0.5
0.68%
73.50
0
0%
73.60
0.1
0.14%
75.00
1.4
1.9%
74.70
-0.3
-0.4%
74.33
12 月 75.00
0.3
0.4%
74.40
-0.6
-0.8%
73.90
-0.5
-0.67%
74.10
0.2
0.27%
74.50
0.4
0.54%
 74.60
0.1
0.13%
75.00
0.4
0.54%
75.10
0.1
0.13%
77.00
1.9
2.53%
76.00
-1
-1.3%
 77.30
1.3
1.71%
76.40
-0.9
-1.16%
76.60
0.2
0.26%
77.20
0.6
0.78%
77.70
0.5
0.65%
 79.00
1.3
1.67%
80.60
1.6
2.03%
79.50
-1.1
-1.36%
78.30
-1.2
-1.51%
79.40
1.1
1.4%
 79.70
0.3
0.38%
79.30
-0.4
-0.5%
76.97

說明:最高漲幅:6.99%最低跌幅:-3.49% 最高價:91.40最低價:66.20平均價:78.47,灰色底表示週末,漲151天(149)元,跌133天(-104.8)元,平盤26天
7%=2,5%=8,4%=5,3%=12,2%=10,1%=54,0%=86,-0%=6,-1%=17,-2%=40,-3%=70,

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 1535 135209 90 8962613 66.30 66.50 66.10 66.20 0.10 0% 66.20 6 66.30 2 11.80
2013-01-03 1535 138635 93 9218889 66.50 66.60 66.30 66.60 0.40 0.6% 66.50 1 66.60 3 11.87
2013-01-04 1535 122555 80 8184440 67.00 67.00 66.50 66.60 0.00 0% 66.30 4 66.60 1 12.15
2013-01-07 1535 267405 146 17882211 66.60 67.20 66.60 67.10 0.50 0.75% 67.10 3 67.20 10 12.24
2013-01-08 1535 97501 72 6520416 67.10 67.20 66.50 66.70 0.40 -0.6% 66.60 1 66.70 3 12.17
2013-01-09 1535 96315 72 6411140 66.70 66.70 66.30 66.70 0.00 0% 66.60 1 66.70 5 12.17
2013-01-10 1535 408814 247 27775086 67.30 68.80 67.10 67.80 1.10 1.65% 67.60 4 67.80 6 12.37
2013-01-11 1535 244115 163 16682238 68.50 68.50 68.10 68.20 0.40 0.59% 68.20 1 68.30 9 12.45
2013-01-14 1535 203515 104 13865687 68.70 68.70 67.80 68.20 0.00 0% 68.10 2 68.20 6 12.45
2013-01-15 1535 202574 108 13829133 68.40 68.40 67.90 68.30 0.10 0.15% 68.20 56 68.40 9 12.46
2013-01-16 1535 146535 93 9984532 68.10 68.30 68.00 68.00 0.30 -0.44% 68.00 13 68.10 3 12.41
2013-01-17 1535 297570 195 20402200 68.00 69.10 68.00 68.30 0.30 0.44% 68.20 5 68.40 2 12.46
2013-01-18 1535 134569 86 9186105 68.50 68.60 68.00 68.30 0.00 0% 68.20 6 68.30 9 12.46
2013-01-21 1535 124717 76 8509813 68.00 68.50 68.00 68.50 0.20 0.29% 68.40 6 68.50 5 12.50
2013-01-22 1535 126570 80 8684313 68.50 68.80 68.40 68.70 0.20 0.29% 68.70 5 68.80 7 12.54
2013-01-23 1535 81000 51 5561600 68.70 68.80 68.50 68.60 0.10 -0.15% 68.60 5 68.80 21 12.52
2013-01-24 1535 97263 75 6677041 68.50 68.80 68.50 68.70 0.10 0.15% 68.60 7 68.70 5 12.54
2013-01-25 1535 593572 404 41738149 68.70 71.70 68.50 71.10 2.40 3.49% 71.00 7 71.20 6 12.97
2013-01-28 1535 745377 527 54807302 72.00 74.60 71.50 74.10 3.00 4.22% 74.10 5 74.20 3 13.52
2013-01-29 1535 405177 296 30059440 74.10 75.50 73.20 74.10 0.00 0% 74.00 2 74.10 11 13.52
2013-01-30 1535 315266 227 23359984 74.00 74.50 73.30 74.20 0.10 0.13% 74.10 1 74.20 3 13.54
2013-01-31 1535 258418 173 19173196 74.20 74.60 73.80 74.10 0.10 -0.13% 74.10 7 74.20 20 13.52
2013-02-01 1535 202564 143 14958516 73.70 74.10 73.50 73.90 0.20 -0.27% 73.50 4 73.90 5 13.49
2013-02-04 1535 245462 189 18275806 73.90 75.00 73.50 74.60 0.70 0.95% 74.60 2 74.70 4 13.61
2013-02-05 1535 138350 108 10246937 74.60 74.60 73.80 74.40 0.20 -0.27% 74.20 1 74.40 5 13.58
2013-02-06 1535 135388 98 10050667 74.50 74.60 74.00 74.40 0.00 0% 74.00 19 74.40 13 13.58
2013-02-18 1535 864170 632 67433325 75.20 79.60 75.20 79.60 5.20 6.99% 79.40 16 79.60 85 14.53
2013-02-19 1535 466400 343 37081395 80.90 80.90 78.90 79.00 0.60 -0.75% 78.90 2 79.00 9 14.42
2013-02-20 1535 371772 279 29149401 78.90 79.00 78.00 78.10 0.90 -1.14% 78.00 26 78.10 4 14.25
2013-02-21 1535 537030 363 42643258 77.90 80.50 77.60 78.30 0.20 0.26% 78.30 3 78.70 1 14.29
2013-02-22 1535 459660 292 35684175 78.10 78.80 77.20 77.90 0.40 -0.51% 77.80 1 77.90 3 14.22
2013-02-23 1535 468394 322 36121477 78.00 78.20 76.60 77.40 0.50 -0.64% 77.40 14 77.60 1 14.12
2013-02-25 1535 365157 249 28559476 77.60 78.60 77.60 78.20 0.80 1.03% 77.90 2 78.20 6 14.27
2013-02-26 1535 244357 152 19069058 78.00 78.50 77.50 78.30 0.10 0.13% 78.20 3 78.30 5 14.29
2013-02-27 1535 823312 555 65784160 78.50 81.20 78.30 79.40 1.10 1.4% 79.40 3 79.70 1 14.49
2013-03-01 1535 895040 549 75289737 81.00 84.90 81.00 83.30 3.90 4.91% 83.30 2 83.70 2 15.20
2013-03-04 1535 1225482 698 103547546 85.10 86.00 82.60 83.10 0.20 -0.24% 83.10 3 83.20 1 15.16
2013-03-05 1535 1679032 964 144946870 83.50 88.40 83.50 85.70 2.60 3.13% 85.60 3 85.80 2 15.64
2013-03-06 1535 1858023 1184 164249069 86.50 90.30 86.30 90.20 4.50 5.25% 90.20 2 90.30 7 16.46
2013-03-07 1535 2336966 1377 216042106 91.00 93.70 90.60 90.60 0.40 0.44% 90.60 9 90.70 3 16.53
2013-03-08 1535 1311029 881 118192621 91.10 91.90 88.00 88.20 2.40 -2.65% 88.20 13 88.80 1 16.09
2013-03-11 1535 880944 679 79379681 89.20 91.40 89.00 89.70 1.50 1.7% 89.60 8 90.00 4 16.37
2013-03-12 1535 620701 519 54915737 89.90 90.20 87.40 87.40 2.30 -2.56% 87.40 4 87.50 4 15.95
2013-03-13 1535 571451 431 50536127 87.40 89.70 87.40 88.30 0.90 1.03% 88.30 11 88.70 2 16.11
2013-03-14 1535 592764 426 52690055 88.10 90.20 88.10 88.30 0.00 0% 88.30 7 88.70 3 16.11
2013-03-15 1535 866978 690 78727083 89.40 92.00 89.00 91.40 3.10 3.51% 91.00 6 91.40 1 16.68
2013-03-18 1535 966817 636 86144130 91.40 91.90 87.80 90.00 1.40 -1.53% 89.80 2 90.00 171 16.42
2013-03-19 1535 769267 534 69394300 90.00 91.50 88.90 89.10 0.90 -1% 89.00 11 89.10 2 16.26
2013-03-20 1535 688788 559 59990982 88.10 88.80 86.00 86.60 2.50 -2.81% 86.60 4 86.80 2 15.80
2013-03-21 1535 604378 479 52202779 87.00 87.40 85.70 85.90 0.70 -0.81% 85.80 10 86.00 1 15.68
2013-03-22 1535 1504337 983 128259571 85.50 87.50 83.00 84.10 1.80 -2.1% 84.10 6 84.70 2 15.35
2013-03-25 1535 452805 380 38542086 84.90 86.00 84.60 84.60 0.50 0.59% 84.60 7 84.80 5 15.44
2013-03-26 1535 310070 231 26305255 85.70 85.70 84.00 84.60 0.00 0% 84.60 13 84.80 2 15.44
2013-03-27 1535 368926 274 31126471 85.30 85.50 83.50 83.50 1.10 -1.3% 83.50 4 83.80 1 15.41
2013-03-28 1535 775932 507 64253307 83.00 83.90 81.50 81.80 1.70 -2.04% 81.80 5 81.90 1 15.09
2013-03-29 1535 899395 667 72797164 81.10 82.00 80.10 82.00 0.20 0.24% 82.00 3 82.10 4 15.13
2013-04-01 1535 322531 273 26185542 82.00 82.40 80.50 81.10 0.90 -1.1% 81.00 8 81.10 6 14.96
2013-04-02 1535 329786 217 26781834 81.10 82.00 80.50 81.00 0.10 -0.12% 81.00 6 81.10 1 14.94
2013-04-03 1535 342474 234 27878630 81.30 82.00 81.00 81.30 0.30 0.37% 81.30 2 81.50 20 15.00
2013-04-08 1535 466300 355 37121067 80.10 80.90 79.00 79.30 2.00 -2.46% 79.20 12 79.30 3 14.63
2013-04-09 1535 514251 364 41763853 79.30 82.50 79.00 81.90 2.60 3.28% 81.70 1 81.90 1 15.11
2013-04-10 1535 304337 224 24951401 82.10 82.50 81.20 82.00 0.10 0.12% 82.00 7 82.30 5 15.13
2013-04-11 1535 493279 364 39775353 81.90 81.90 79.80 81.00 1.00 -1.22% 81.00 15 81.10 1 14.94
2013-04-12 1535 256575 208 20551300 81.00 81.00 79.40 79.50 1.50 -1.85% 79.50 22 79.80 6 14.67
2013-04-15 1535 285300 205 22932368 79.50 81.20 79.50 80.30 0.80 1.01% 80.20 12 80.40 1 14.82
2013-04-16 1535 240300 194 19322439 79.80 81.30 79.00 81.30 1.00 1.25% 81.10 1 81.30 1 15.00
2013-04-17 1535 483169 319 39074920 80.90 81.40 80.20 80.50 0.80 -0.98% 80.50 1 80.80 5 14.85
2013-04-18 1535 911760 458 73237720 80.40 81.70 79.70 81.30 0.80 0.99% 81.10 1 81.40 7 15.00
2013-04-19 1535 435300 295 35347179 81.50 81.90 80.50 81.00 0.30 -0.37% 81.00 6 81.20 1 14.94
2013-04-22 1535 1081010 837 91288148 81.00 86.00 81.00 85.30 4.30 5.31% 85.20 2 85.30 1 15.74
2013-04-23 1535 336000 250 28461098 86.30 86.30 84.00 84.70 0.60 -0.7% 84.60 7 84.70 1 15.63
2013-04-24 1535 426702 334 36399090 85.80 86.20 84.30 84.60 0.10 -0.12% 84.60 24 85.00 11 15.61
2013-04-25 1535 297270 247 24944850 84.60 85.00 83.00 83.00 1.60 -1.89% 83.00 6 83.30 2 15.31
2013-04-26 1535 279607 234 23271551 83.90 84.20 82.20 82.30 0.70 -0.84% 82.20 5 82.30 1 15.18
2013-04-29 1535 234945 156 19358049 83.00 83.10 81.80 82.70 0.40 0.49% 82.70 10 82.80 4 15.26
2013-04-30 1535 175647 145 14579022 82.70 83.30 82.60 83.00 0.30 0.36% 82.90 2 83.10 1 15.31
2013-05-02 1535 170611 129 14062827 83.10 83.10 82.00 82.70 0.30 -0.36% 82.70 8 82.90 6 15.26
2013-05-03 1535 229037 142 18871950 82.70 82.90 82.00 82.00 0.70 -0.85% 82.00 39 82.10 1 15.13
2013-05-06 1535 554650 412 44935142 82.60 82.90 80.00 80.80 1.20 -1.46% 80.70 1 80.80 2 15.27
2013-05-07 1535 169355 146 13693855 80.80 81.30 80.20 81.10 0.30 0.37% 81.00 6 81.20 3 15.02
2013-05-08 1535 294536 215 23870729 81.20 81.60 80.50 80.80 0.30 -0.37% 80.80 1 81.20 3 14.96
2013-05-09 1535 498235 363 41006510 81.20 83.50 81.20 83.50 2.70 3.34% 83.50 18 83.60 9 15.46
2013-05-10 1535 224816 166 18635134 83.50 83.50 82.50 83.20 0.30 -0.36% 83.10 1 83.20 7 15.41
2013-05-13 1535 160999 102 13287315 83.20 83.20 82.20 82.20 1.00 -1.2% 82.20 19 82.40 4 15.22
2013-05-14 1535 332324 219 27612322 82.30 83.70 82.30 82.60 0.40 0.49% 82.50 8 82.60 2 15.50
2013-05-15 1535 225410 154 18712773 82.80 83.50 82.60 83.40 0.80 0.97% 83.40 3 83.50 8 15.65
2013-05-16 1535 391330 272 32874987 85.00 85.00 83.40 83.40 0.00 0% 83.40 3 84.00 10 15.65
2013-05-17 1535 247651 175 20732225 84.60 84.60 83.10 83.80 0.40 0.48% 83.60 1 83.90 3 15.72
2013-05-20 1535 187305 142 15539206 83.80 84.00 82.50 82.70 1.10 -1.31% 82.70 11 83.50 1 15.52
2013-05-21 1535 180015 120 14890937 82.60 83.10 82.20 82.30 0.40 -0.48% 82.30 1 82.60 5 15.44
2013-05-22 1535 276450 166 22736889 82.40 83.00 81.80 82.10 0.20 -0.24% 82.10 4 82.30 2 15.40
2013-05-23 1535 433418 266 35246048 81.90 82.10 81.00 81.30 0.80 -0.97% 81.20 17 81.30 6 15.25
2013-05-24 1535 613724 407 49234405 81.30 81.30 79.80 79.80 1.50 -1.85% 79.80 4 80.00 8 14.97
2013-05-27 1535 242250 172 19325950 79.60 80.40 79.30 80.20 0.40 0.5% 80.20 8 80.40 2 15.05
2013-05-28 1535 85367 68 6844204 80.50 80.50 79.90 80.30 0.10 0.12% 80.20 2 80.30 3 15.07
2013-05-29 1535 211124 136 17047544 80.40 81.20 80.30 81.00 0.70 0.87% 80.90 5 81.10 1 15.20
2013-05-30 1535 267077 173 21414937 80.50 80.80 79.80 80.20 0.80 -0.99% 80.20 3 80.50 2 15.05
2013-05-31 1535 539907 332 43064867 80.30 81.00 78.80 80.20 0.00 0% 79.80 4 80.20 1 15.05
2013-06-03 1535 359057 257 28429941 80.00 80.00 78.90 79.10 1.10 -1.37% 79.10 5 79.20 4 14.84
2013-06-04 1535 258747 188 20385585 79.20 79.40 78.50 78.90 0.20 -0.25% 78.80 3 78.90 1 14.80
2013-06-05 1535 345425 273 27035201 78.60 79.20 78.00 79.20 0.30 0.38% 79.00 1 79.30 6 14.86
2013-06-06 1535 119509 101 9384662 79.00 79.00 78.20 78.90 0.30 -0.38% 78.70 2 78.90 1 14.80
2013-06-07 1535 502175 342 39876911 79.70 80.50 78.40 78.80 0.10 -0.13% 78.80 2 78.90 2 14.78
2013-06-10 1535 239760 182 18950900 79.50 79.50 78.80 79.00 0.20 0.25% 79.00 3 79.20 2 14.82
2013-06-11 1535 232852 156 18503672 79.20 80.20 79.00 79.70 0.70 0.89% 79.50 1 79.70 11 14.95
2013-06-13 1535 386637 263 30483941 79.50 79.90 78.20 78.80 0.90 -1.13% 78.70 34 78.90 2 14.78
2013-06-14 1535 141369 110 11154051 79.30 79.40 78.80 78.80 0.00 0% 78.80 6 79.00 3 14.78
2013-06-17 1535 93350 90 7381925 78.80 79.50 78.70 79.40 0.60 0.76% 79.20 1 79.40 1 14.90
2013-06-18 1535 174190 147 13851395 79.40 80.00 78.90 79.80 0.40 0.5% 79.80 1 79.90 3 14.97
2013-06-19 1535 125460 95 10066168 79.80 80.60 79.80 80.10 0.30 0.38% 80.10 2 80.20 3 15.03
2013-06-20 1535 141409 106 11295720 80.80 80.80 79.30 79.50 0.60 -0.75% 79.50 2 80.00 4 14.92
2013-06-21 1535 203540 155 16013966 78.80 79.00 78.20 78.70 0.80 -1.01% 78.70 12 78.80 1 14.77
2013-06-24 1535 139773 117 11013230 78.80 79.60 78.30 79.00 0.30 0.38% 79.00 3 79.50 14 14.82
2013-06-25 1535 238775 180 18730037 78.30 78.90 78.00 78.20 0.80 -1.01% 78.20 3 78.70 6 14.67
2013-06-26 1535 110375 88 8704025 78.90 79.30 78.60 78.60 0.40 0.51% 78.60 2 78.70 1 14.75
2013-06-27 1535 344200 274 27705480 79.50 81.80 78.80 80.90 2.30 2.93% 80.90 1 81.00 30 15.18
2013-06-28 1535 287420 168 23224514 81.40 81.40 80.50 80.50 0.40 -0.49% 80.50 2 80.60 3 15.10
2013-07-01 1535 534582 361 44136269 80.50 83.00 80.50 82.90 2.40 2.98% 82.90 15 83.00 23 15.55
2013-07-02 1535 348193 266 28938696 83.30 83.50 82.70 82.90 0.00 0% 82.90 11 83.00 1 15.55
2013-07-03 1535 209530 133 17303612 83.40 83.50 82.10 82.10 0.80 -0.97% 82.10 7 82.30 3 15.40
2013-07-04 1535 161800 118 13323840 82.10 82.90 82.10 82.30 0.20 0.24% 82.20 14 82.30 6 15.44
2013-07-05 1535 461990 293 38418069 82.70 83.80 82.60 82.90 0.60 0.73% 82.80 3 82.90 2 15.55
2013-07-08 1535 1002440 581 83676261 83.00 84.40 83.00 83.10 0.20 0.24% 83.00 17 83.20 9 15.59
2013-07-09 1535 721106 464 57494431 79.30 80.80 79.20 80.20 0.00 -3.49% 80.10 17 80.20 2 15.05
2013-07-10 1535 419824 314 33148955 79.50 79.90 78.40 78.50 1.70 -2.12% 78.50 58 78.80 1 14.73
2013-07-11 1535 447710 264 35248301 78.80 79.40 78.30 78.90 0.40 0.51% 78.80 9 78.90 2 14.80
2013-07-12 1535 287000 163 22798700 79.00 80.00 79.00 79.50 0.60 0.76% 79.30 1 79.50 6 14.92
2013-07-15 1535 263601 208 20991359 79.60 80.00 79.00 80.00 0.50 0.63% 79.60 11 80.00 16 15.01
2013-07-16 1535 167347 129 13357284 80.40 80.40 79.50 79.50 0.50 -0.63% 79.50 1 79.70 1 14.92
2013-07-17 1535 217310 148 17330062 80.00 80.10 79.20 79.40 0.10 -0.13% 79.30 3 79.50 5 14.90
2013-07-18 1535 216689 160 17298180 79.10 80.50 79.10 79.60 0.20 0.25% 79.60 6 79.90 1 14.93
2013-07-19 1535 138750 116 10991599 79.60 79.60 78.90 79.40 0.20 -0.25% 79.20 1 79.40 2 14.90
2013-07-22 1535 130301 108 10354918 79.30 79.70 78.90 79.70 0.30 0.38% 79.40 2 79.70 10 14.95
2013-07-23 1535 1044993 717 86389019 79.70 84.60 79.50 83.00 3.30 4.14% 82.90 1 83.00 7 15.57
2013-07-24 1535 395500 288 32612499 83.90 84.00 81.60 82.20 0.80 -0.96% 82.20 9 82.30 1 15.42
2013-07-25 1535 430490 378 35776866 82.20 83.90 82.00 82.90 0.70 0.85% 82.90 18 83.10 1 15.55
2013-07-26 1535 184100 160 15123660 82.90 82.90 81.80 81.80 1.10 -1.33% 81.80 6 82.30 1 15.35
2013-07-29 1535 451500 346 37129200 81.70 83.30 81.10 81.90 0.10 0.12% 81.80 3 81.90 5 15.37
2013-07-30 1535 232324 194 19045792 81.90 82.40 81.30 82.10 0.20 0.24% 82.10 7 82.20 3 15.40
2013-07-31 1535 1032576 753 87827098 83.50 87.00 83.00 84.50 2.40 2.92% 84.50 5 84.70 8 15.85
2013-08-01 1535 424073 264 35416287 84.50 84.60 82.50 83.50 1.00 -1.18% 83.40 6 83.50 5 15.67
2013-08-02 1535 666537 496 54889184 84.00 84.00 81.60 81.80 1.70 -2.04% 81.80 21 82.30 2 15.35
2013-08-05 1535 354302 223 28923573 81.80 82.70 80.60 82.40 0.60 0.73% 82.00 10 82.40 2 15.46
2013-08-06 1535 260650 207 21138910 82.00 82.10 80.50 80.90 1.50 -1.82% 80.90 3 81.00 5 15.18
2013-08-07 1535 520635 364 41565590 80.50 80.50 79.30 79.50 1.40 -1.73% 79.40 9 79.50 8 14.92
2013-08-08 1535 220492 156 17538307 79.50 80.00 79.30 79.60 0.10 0.13% 79.60 5 79.90 3 14.93
2013-08-09 1535 501310 307 39687975 80.00 80.30 78.50 78.80 0.80 -1.01% 78.80 7 79.30 3 14.78
2013-08-12 1535 125006 107 9874078 79.10 79.40 78.80 78.90 0.10 0.13% 78.80 6 78.90 1 14.80
2013-08-13 1535 222293 145 17737667 78.90 80.60 78.90 80.10 1.20 1.52% 80.10 1 80.20 6 15.74
2013-08-14 1535 190248 125 15071540 80.10 80.10 78.90 79.30 0.80 -1% 79.30 7 79.40 1 15.58
2013-08-15 1535 225214 177 17790248 79.10 80.00 78.50 78.80 0.50 -0.63% 78.80 2 79.10 1 15.48
2013-08-16 1535 276938 228 21767402 78.50 78.90 78.40 78.80 0.00 0% 78.70 8 78.80 2 15.48
2013-08-19 1535 146506 113 11557522 78.80 79.60 78.50 78.80 0.00 0% 78.80 1 79.00 8 15.48
2013-08-20 1535 642156 401 49831033 78.80 78.90 76.50 77.00 1.80 -2.28% 77.00 11 77.10 9 15.13
2013-08-22 1535 390528 302 29583784 76.50 76.50 75.30 75.70 1.30 -1.69% 75.60 2 76.00 2 14.87
2013-08-23 1535 161796 150 12289575 75.70 76.20 75.70 75.90 0.20 0.26% 75.90 2 76.20 2 14.91
2013-08-26 1535 136400 117 10364160 75.90 76.40 75.70 75.70 0.20 -0.26% 75.70 8 76.00 1 14.87
2013-08-27 1535 136844 102 10355812 75.70 76.00 75.50 75.50 0.20 -0.26% 75.50 9 75.70 11 14.83
2013-08-28 1535 189260 141 14155460 75.30 75.30 74.60 74.70 0.80 -1.06% 74.60 5 74.70 2 14.68
2013-08-29 1535 124570 90 9377333 74.70 75.70 74.70 75.40 0.70 0.94% 75.30 10 75.60 8 14.81
2013-08-30 1535 192390 122 14586211 75.50 76.40 75.40 76.40 1.00 1.33% 75.70 3 76.50 8 15.01
2013-09-02 1535 142627 140 10858752 76.70 76.70 75.80 75.90 0.50 -0.65% 75.90 1 76.00 1 14.91
2013-09-03 1535 162712 117 12358624 76.10 76.40 75.60 76.00 0.10 0.13% 76.00 3 76.30 2 14.93
2013-09-04 1535 259399 171 19548821 76.20 76.20 75.00 75.00 1.00 -1.32% 75.00 3 75.50 1 14.73
2013-09-05 1535 355935 248 27380761 75.20 77.70 75.20 77.20 2.20 2.93% 77.00 22 77.20 1 15.17
2013-09-06 1535 166868 115 12910230 77.80 77.80 77.00 77.60 0.40 0.52% 77.50 1 77.60 2 15.25
2013-09-09 1535 142040 104 10913900 77.60 77.60 76.50 76.60 1.00 -1.29% 76.50 6 76.60 1 15.05
2013-09-10 1535 100153 85 7657081 77.10 77.10 76.10 76.50 0.10 -0.13% 76.20 3 76.50 3 15.03
2013-09-11 1535 72350 70 5527679 76.50 77.00 76.00 76.50 0.00 0% 76.50 1 76.60 5 15.03
2013-09-12 1535 123538 70 9518326 76.80 77.50 76.70 77.30 0.80 1.05% 77.00 6 77.30 9 15.19
2013-09-13 1535 121094 78 9359684 77.70 77.90 76.90 76.90 0.40 -0.52% 76.80 1 77.40 8 15.11
2013-09-14 1535 26353 28 2019881 76.90 76.90 76.60 76.70 0.20 -0.26% 76.70 1 76.90 1 15.07
2013-09-16 1535 128055 108 9799840 76.70 77.00 76.10 76.50 0.20 -0.26% 76.50 3 76.90 5 15.03
2013-09-17 1535 67118 58 5135597 76.50 76.80 76.30 76.50 0.00 0% 76.50 1 76.70 5 15.03
2013-09-18 1535 167536 134 12939439 76.80 77.80 76.20 77.50 1.00 1.31% 77.40 8 77.60 6 15.23
2013-09-23 1535 69041 53 5325777 77.00 77.60 76.70 77.30 0.20 -0.26% 77.20 1 77.30 2 15.19
2013-09-24 1535 140009 101 10756297 77.10 77.10 76.60 77.10 0.20 -0.26% 77.10 2 77.40 1 15.15
2013-09-25 1535 72287 57 5554383 76.80 77.10 76.60 76.90 0.20 -0.26% 76.90 1 77.10 9 15.11
2013-09-26 1535 75020 48 5755944 76.90 77.00 76.60 76.70 0.20 -0.26% 76.70 5 76.90 8 15.07
2013-09-27 1535 92250 80 7083150 76.70 77.00 76.70 76.80 0.10 0.13% 76.70 7 76.90 1 15.09
2013-09-30 1535 77240 57 5916628 76.90 76.90 76.40 76.50 0.30 -0.39% 76.50 4 76.70 3 15.03
2013-10-01 1535 59438 50 4572336 76.50 77.00 76.50 76.80 0.30 0.39% 76.80 10 76.90 3 15.09
2013-10-02 1535 197632 118 15087936 76.90 77.00 75.90 76.10 0.70 -0.91% 76.10 3 76.70 1 14.95
2013-10-03 1535 203570 148 15503102 76.00 76.50 76.00 76.10 0.00 0% 76.00 11 76.60 3 14.95
2013-10-04 1535 576421 458 43453796 76.10 76.10 74.90 75.30 0.80 -1.05% 75.30 1 75.40 1 14.79
2013-10-07 1535 241590 170 18401930 75.60 76.80 75.40 76.40 1.10 1.46% 76.30 1 76.50 4 15.01
2013-10-08 1535 332000 242 25113400 76.50 76.50 75.40 75.60 0.80 -1.05% 75.60 10 75.90 1 14.85
2013-10-09 1535 92025 91 6980300 76.00 76.20 75.50 75.70 0.10 0.13% 75.70 7 76.00 14 14.87
2013-10-11 1535 199324 128 15080557 76.00 76.10 75.10 75.70 0.00 0% 75.70 15 75.80 3 14.87
2013-10-14 1535 154500 99 11611900 75.70 75.70 74.90 75.10 0.60 -0.79% 75.10 2 75.30 1 14.75
2013-10-15 1535 108652 93 8167194 75.00 75.60 75.00 75.20 0.10 0.13% 75.20 6 75.50 4 14.77
2013-10-16 1535 116608 86 8796629 75.30 75.90 75.10 75.90 0.70 0.93% 75.80 1 76.00 10 14.91
2013-10-17 1535 175472 124 13331866 75.80 76.40 75.50 76.10 0.20 0.26% 75.90 1 76.10 4 14.95
2013-10-18 1535 1087088 775 85629452 75.90 80.70 75.70 79.00 2.90 3.81% 79.00 1 79.10 6 15.52
2013-10-21 1535 259938 207 20411002 79.50 79.50 78.00 78.60 0.40 -0.51% 78.50 2 78.70 8 15.44
2013-10-22 1535 272100 203 21211540 79.00 79.00 77.50 77.50 1.10 -1.4% 77.50 9 77.80 12 15.23
2013-10-23 1535 172581 128 13457518 78.00 78.40 77.60 77.80 0.30 0.39% 77.80 5 78.00 1 15.28
2013-10-24 1535 94325 78 7315542 77.80 78.20 77.20 77.50 0.30 -0.39% 77.50 3 77.80 12 15.23
2013-10-25 1535 301300 219 23101000 77.10 77.20 76.10 76.70 0.80 -1.03% 76.40 6 76.70 1 15.07
2013-10-28 1535 298110 207 23268035 76.50 78.90 76.50 77.70 1.00 1.3% 77.70 20 77.80 1 15.27
2013-10-29 1535 309482 175 24277592 78.00 79.20 77.90 78.20 0.50 0.64% 78.20 6 78.30 1 15.36
2013-10-30 1535 222374 172 17500295 78.80 79.10 78.50 78.60 0.40 0.51% 78.50 7 78.70 4 15.44
2013-10-31 1535 106201 82 8357757 79.20 79.20 78.30 78.60 0.00 0% 78.50 7 78.60 1 15.44
2013-11-01 1535 157020 112 12298070 78.50 78.60 78.00 78.00 0.60 -0.76% 78.00 11 78.30 4 15.32
2013-11-04 1535 176510 136 13623980 78.00 78.00 76.80 77.00 1.00 -1.28% 76.90 8 77.30 5 16.38
2013-11-05 1535 228233 163 17426645 76.60 76.90 76.00 76.10 0.90 -1.17% 76.10 1 76.50 7 16.19
2013-11-06 1535 224543 169 16971339 76.00 76.10 75.10 75.50 0.60 -0.79% 75.50 83 75.70 4 16.06
2013-11-07 1535 282070 190 21276055 75.50 75.60 75.20 75.50 0.00 0% 75.30 14 75.50 21 16.06
2013-11-08 1535 311187 208 23365337 75.50 75.50 74.80 75.00 0.50 -0.66% 75.00 4 75.10 6 15.96
2013-11-11 1535 674207 397 49380518 75.00 75.00 72.20 73.00 2.00 -2.67% 73.00 6 73.20 7 15.53
2013-11-12 1535 186465 155 13587569 73.00 73.40 72.60 72.90 0.10 -0.14% 72.90 7 73.00 8 15.51
2013-11-13 1535 114890 95 8392381 73.00 73.30 72.80 73.00 0.10 0.14% 73.00 1 73.20 15 15.53
2013-11-14 1535 103059 93 7546246 73.20 73.50 73.00 73.10 0.10 0.14% 73.10 3 73.50 8 15.55
2013-11-15 1535 104331 90 7687559 73.30 74.10 73.30 73.90 0.80 1.09% 73.90 2 74.00 1 15.72
2013-11-18 1535 156910 111 11536612 73.60 74.10 73.20 73.20 0.70 -0.95% 73.20 3 73.40 2 15.57
2013-11-19 1535 152100 102 11226250 73.50 74.10 73.50 73.80 0.60 0.82% 73.80 6 74.00 2 15.70
2013-11-20 1535 98070 56 7218071 73.80 73.80 73.50 73.50 0.30 -0.41% 73.50 25 73.70 3 15.64
2013-11-21 1535 247320 144 18252996 73.50 74.50 73.50 73.50 0.00 0% 73.50 16 73.80 2 15.64
2013-11-22 1535 190130 125 13914807 73.50 73.50 72.80 73.00 0.50 -0.68% 73.00 77 73.10 1 15.53
2013-11-25 1535 117635 90 8632435 73.10 73.80 73.10 73.50 0.50 0.68% 73.50 24 73.70 2 15.64
2013-11-26 1535 70150 44 5159100 74.00 74.00 73.20 73.50 0.00 0% 73.50 93 73.90 3 15.64
2013-11-27 1535 57370 47 4227680 74.00 74.00 73.50 73.60 0.10 0.14% 73.60 12 73.80 1 15.66
2013-11-28 1535 278315 213 20846656 73.90 75.40 73.90 75.00 1.40 1.9% 75.00 1 75.10 2 15.96
2013-11-29 1535 99187 82 7424255 75.00 75.20 74.60 74.70 0.30 -0.4% 74.70 2 74.80 1 15.89
2013-12-02 1535 105000 75 7851800 75.20 75.20 74.60 75.00 0.30 0.4% 74.90 1 75.00 7 15.96
2013-12-03 1535 108660 83 8124300 75.00 75.00 74.10 74.40 0.60 -0.8% 74.40 2 74.50 6 15.83
2013-12-04 1535 98165 70 7260742 74.30 74.30 73.60 73.90 0.50 -0.67% 73.90 5 74.00 11 15.72
2013-12-05 1535 125455 89 9284042 73.80 74.60 73.60 74.10 0.20 0.27% 74.10 17 74.40 1 15.77
2013-12-06 1535 122621 69 9088375 74.00 74.60 73.90 74.50 0.40 0.54% 74.30 1 74.50 3 15.85
2013-12-09 1535 97567 71 7277525 74.50 74.80 74.30 74.60 0.10 0.13% 74.60 21 74.80 4 15.87
2013-12-10 1535 92241 80 6921975 75.20 75.30 74.80 75.00 0.40 0.54% 75.00 30 75.20 5 15.96
2013-12-11 1535 206645 158 15635890 75.10 76.30 75.00 75.10 0.10 0.13% 75.10 1 75.30 1 15.98
2013-12-12 1535 677250 505 51969198 76.00 77.50 75.10 77.00 1.90 2.53% 77.00 67 77.10 3 16.38
2013-12-13 1535 271140 202 20677280 76.80 76.80 76.00 76.00 1.00 -1.3% 76.00 7 76.10 5 16.17
2013-12-16 1535 690310 507 53618755 77.50 78.30 77.10 77.30 1.30 1.71% 77.30 11 77.50 1 16.45
2013-12-17 1535 357430 236 27414938 77.90 77.90 75.80 76.40 0.90 -1.16% 76.40 4 76.50 5 16.26
2013-12-18 1535 130280 91 9987784 76.50 77.20 76.10 76.60 0.20 0.26% 76.50 2 76.60 7 16.30
2013-12-19 1535 272048 213 21004834 76.70 78.00 76.40 77.20 0.60 0.78% 77.20 10 77.60 1 16.43
2013-12-20 1535 201671 143 15650134 77.20 77.90 77.20 77.70 0.50 0.65% 77.60 1 77.70 4 16.53
2013-12-23 1535 1184028 738 94197312 78.20 81.00 78.00 79.00 1.30 1.67% 79.00 16 79.10 1 16.81
2013-12-24 1535 1409445 966 114241465 79.80 82.10 79.20 80.60 1.60 2.03% 80.60 3 80.70 1 17.15
2013-12-25 1535 615439 496 49341197 81.50 81.50 79.50 79.50 1.10 -1.36% 79.50 42 79.60 1 16.91
2013-12-26 1535 505885 326 40080515 79.70 80.50 78.30 78.30 1.20 -1.51% 78.30 11 78.40 1 16.66
2013-12-27 1535 374264 239 29740233 78.50 80.10 78.50 79.40 1.10 1.4% 79.40 8 79.50 3 16.89
2013-12-30 1535 399503 312 32012137 80.00 80.50 79.40 79.70 0.30 0.38% 79.60 2 80.00 17 16.96
2013-12-31 1535 678400 456 54192600 80.00 81.00 78.70 79.30 0.40 -0.5% 79.30 2 79.50 10 16.87
2013-12-31 1535 678400 456 54192600 80.00 81.00 78.70 79.30 0.40 0% 79.30 2 79.50 10 16.87