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　89.80
0
0%		89.90
0.1
0.11%		88.50
-1.4
-1.56%		 　88.00
-0.5
-0.56%		87.10
-0.9
-1.02%		88.00
0.9
1.03%		88.20
0.2
0.23%		87.60
-0.6
-0.68%		 　87.90
0.3
0.34%		87.10
-0.8
-0.91%		86.40
-0.7
-0.8%		84.20
-2.2
-2.55%		84.70
0.5
0.59%		 　85.30
0.6
0.71%		85.70
0.4
0.47%		85.50
-0.2
-0.23%		84.80
-0.7
-0.82%		84.30
-0.5
-0.59%		 　84.70
0.4
0.47%		86.20
1.5
1.77%		87.20
1
1.16%		86.50
-0.7
-0.8%		86.67
2 月86.90
0.4
0.46%		 　87.00
0.1
0.12%		86.50
-0.5
-0.57%		86.50
0
0%		 　　　　　　　　　　86.80
0.3
0.35%		88.70
1.9
2.19%		88.60
-0.1
-0.11%		87.50
-1.1
-1.24%		87.20
-0.3
-0.34%		87.60
0.4
0.46%		 88.20
0.6
0.68%		87.60
-0.6
-0.68%		87.60
0
0%		 87.68
3 月88.70
1.1
1.26%		 　89.40
0.7
0.79%		90.00
0.6
0.67%		89.10
-0.9
-1%		89.10
0
0%		90.50
1.4
1.57%		 　89.40
-1.1
-1.22%		88.20
-1.2
-1.34%		88.70
0.5
0.57%		88.20
-0.5
-0.56%		87.80
-0.4
-0.45%		 　86.50
-1.3
-1.48%		87.00
0.5
0.58%		86.90
-0.1
-0.11%		87.90
1
1.15%		87.40
-0.5
-0.57%		 　87.70
0.3
0.34%		89.00
1.3
1.48%		88.50
-0.5
-0.56%		88.50
0
0%		88.80
0.3
0.34%		 88.37
4 月87.90
-0.9
-1.01%		87.80
-0.1
-0.11%		87.90
0.1
0.11%		 　　　85.50
-2.4
-2.73%		85.50
0
0%		83.10
-2.4
-2.81%		83.50
0.4
0.48%		83.00
-0.5
-0.6%		 　82.10
-0.9
-1.08%		82.70
0.6
0.73%		83.30
0.6
0.73%		83.40
0.1
0.12%		83.30
-0.1
-0.12%		 　83.00
-0.3
-0.36%		81.90
-1.1
-1.33%		82.60
0.7
0.85%		81.20
-1.4
-1.69%		79.50
-1.7
-2.09%		 　78.80
-0.7
-0.88%		79.40
0.6
0.76%		 83.04
5 月　81.10
1.7
2.14%		80.20
-0.9
-1.11%		 　80.10
-0.1
-0.12%		80.00
-0.1
-0.12%		79.80
-0.2
-0.25%		79.60
-0.2
-0.25%		80.00
0.4
0.5%		 　78.80
-1.2
-1.5%		79.00
0.2
0.25%		81.10
2.1
2.66%		80.70
-0.4
-0.49%		80.50
-0.2
-0.25%		 　80.10
-0.4
-0.5%		80.00
-0.1
-0.12%		80.50
0.5
0.63%		80.00
-0.5
-0.62%		79.40
-0.6
-0.75%		 　79.40
0
0%		79.90
0.5
0.63%		80.60
0.7
0.88%		79.80
-0.8
-0.99%		79.20
-0.6
-0.75%		79.93
6 月 　78.20
-1
-1.26%		78.20
0
0%		77.90
-0.3
-0.38%		76.90
-1
-1.28%		76.00
-0.9
-1.17%		 　76.10
0.1
0.13%		75.50
-0.6
-0.79%		 73.30
-2.2
-2.91%		73.00
-0.3
-0.41%		 　73.10
0.1
0.14%		74.60
1.5
2.05%		74.20
-0.4
-0.54%		74.00
-0.2
-0.27%		75.80
1.8
2.43%		 　75.40
-0.4
-0.53%		74.00
-1.4
-1.86%		74.50
0.5
0.68%		74.20
-0.3
-0.4%		73.80
-0.4
-0.54%		 75.13
7 月74.60
0.8
1.08%		74.60
0
0%		73.60
-1
-1.34%		72.80
-0.8
-1.09%		73.70
0.9
1.24%		 　73.00
-0.7
-0.95%		73.00
0
0%		73.20
0.2
0.27%		74.00
0.8
1.09%		74.50
0.5
0.68%		 　75.10
0.6
0.81%		76.00
0.9
1.2%		75.00
-1
-1.32%		74.40
-0.6
-0.8%		74.20
-0.2
-0.27%		 　74.90
0.7
0.94%		78.40
3.5
4.67%		79.30
0.9
1.15%		78.80
-0.5
-0.63%		78.50
-0.3
-0.38%		 　77.50
-1
-1.27%		78.90
1.4
1.81%		78.90
0
0%		75.46
8 月73.80
-5.1
-6.46%		73.80
0
0%		 　74.00
0.2
0.27%		73.20
-0.8
-1.08%		71.50
-1.7
-2.32%		71.30
-0.2
-0.28%		71.30
0
0%		 　71.40
0.1
0.14%		71.80
0.4
0.56%		73.50
1.7
2.37%		72.50
-1
-1.36%		72.50
0
0%		 　71.90
-0.6
-0.83%		70.90
-1
-1.39%		 70.60
-0.3
-0.42%		71.10
0.5
0.71%		 　71.80
0.7
0.98%		70.70
-1.1
-1.53%		70.60
-0.1
-0.14%		70.80
0.2
0.28%		72.00
1.2
1.69%		 71.93
9 月　71.30
-0.7
-0.97%		71.80
0.5
0.7%		71.50
-0.3
-0.42%		73.50
2
2.8%		73.10
-0.4
-0.54%		 　72.10
-1
-1.37%		71.40
-0.7
-0.97%		71.00
-0.4
-0.56%		70.70
-0.3
-0.42%		70.80
0.1
0.14%		71.20
0.4
0.56%		 71.00
-0.2
-0.28%		70.90
-0.1
-0.14%		70.80
-0.1
-0.14%		 　　　71.20
0.4
0.56%		70.90
-0.3
-0.42%		71.00
0.1
0.14%		70.50
-0.5
-0.7%		70.30
-0.2
-0.28%		 　70.20
-0.1
-0.14%		 71.21
10 月70.50
0.3
0.43%		70.30
-0.2
-0.28%		70.80
0.5
0.71%		70.70
-0.1
-0.14%		 　70.20
-0.5
-0.71%		70.00
-0.2
-0.28%		71.00
1
1.43%		 70.20
-0.8
-1.13%		 　68.90
-1.3
-1.85%		69.10
0.2
0.29%		70.00
0.9
1.3%		69.70
-0.3
-0.43%		70.50
0.8
1.15%		 　70.20
-0.3
-0.43%		70.00
-0.2
-0.28%		74.90
4.9
7%		73.50
-1.4
-1.87%		73.30
-0.2
-0.27%		 　73.30
0
0%		72.20
-1.1
-1.5%		72.00
-0.2
-0.28%		72.20
0.2
0.28%		70.97
11 月71.80
-0.4
-0.55%		 　71.30
-0.5
-0.7%		71.00
-0.3
-0.42%		70.50
-0.5
-0.7%		70.20
-0.3
-0.43%		70.20
0
0%		 　70.20
0
0%		68.50
-1.7
-2.42%		68.20
-0.3
-0.44%		65.60
-2.6
-3.81%		65.00
-0.6
-0.91%		 　64.70
-0.3
-0.46%		65.10
0.4
0.62%		65.00
-0.1
-0.15%		64.20
-0.8
-1.23%		63.80
-0.4
-0.62%		 　63.90
0.1
0.16%		65.60
1.7
2.66%		66.10
0.5
0.76%		67.00
0.9
1.36%		67.00
0
0%		 67.33
12 月　66.40
-0.6
-0.9%		66.00
-0.4
-0.6%		65.70
-0.3
-0.45%		66.10
0.4
0.61%		66.50
0.4
0.61%		 　66.40
-0.1
-0.15%		66.70
0.3
0.45%		66.90
0.2
0.3%		66.50
-0.4
-0.6%		66.50
0
0%		 　64.60
-1.9
-2.86%		64.90
0.3
0.46%		64.40
-0.5
-0.77%		64.40
0
0%		63.60
-0.8
-1.24%		 　64.10
0.5
0.79%		64.20
0.1
0.16%		64.80
0.6
0.93%		65.50
0.7
1.08%		65.20
-0.3
-0.46%		 　64.80
-0.4
-0.61%		65.40
0.6
0.93%		65.37

說明:最高漲幅:7%最低跌幅:-6.46% 最高價:90.50最低價:63.60平均價:76.67,灰色底表示週末,漲120天(82.3)元,跌167天(-117.3)元,平盤23天
7%=1,5%=1,3%=3,2%=10,1%=63,0%=65,-0%=1,-1%=1,-2%=8,-3%=13,-4%=56,-5%=88,

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 3533 696525 491 62882700 90.50 90.80 89.80 89.80 0.10 0% 89.80 15 90.00 53 8.61
2013-01-03 3533 710242 523 63995155 90.50 90.60 89.80 89.90 0.10 0.11% 89.80 33 89.90 15 8.62
2013-01-04 3533 745180 579 66223847 89.90 90.00 88.30 88.50 1.40 -1.56% 88.50 9 88.60 5 8.49
2013-01-07 3533 337110 260 29684935 88.70 88.70 87.90 88.00 0.50 -0.56% 88.00 5 88.10 3 8.44
2013-01-08 3533 372590 294 32594225 88.00 88.50 87.00 87.10 0.90 -1.02% 87.10 13 87.30 1 8.35
2013-01-09 3533 327172 257 28699836 86.60 88.10 86.60 88.00 0.90 1.03% 87.90 4 88.00 10 8.44
2013-01-10 3533 536531 434 47594428 89.50 89.50 88.00 88.20 0.20 0.23% 88.10 4 88.20 3 8.46
2013-01-11 3533 380177 298 33437602 88.50 88.60 87.60 87.60 0.60 -0.68% 87.60 8 87.80 1 8.40
2013-01-14 3533 260105 172 22839540 87.70 88.40 87.20 87.90 0.30 0.34% 87.90 2 88.00 1 8.43
2013-01-15 3533 364050 292 31842250 88.00 88.20 87.00 87.10 0.80 -0.91% 87.10 13 87.30 6 8.35
2013-01-16 3533 405055 315 35125011 87.10 87.40 86.40 86.40 0.70 -0.8% 86.40 11 86.50 1 8.28
2013-01-17 3533 945172 687 80371364 86.20 87.00 84.00 84.20 2.20 -2.55% 84.20 11 84.50 1 8.07
2013-01-18 3533 352011 289 29841338 85.00 85.30 84.40 84.70 0.50 0.59% 84.70 1 85.00 4 8.12
2013-01-21 3533 272150 215 23209539 84.50 85.80 84.50 85.30 0.60 0.71% 85.30 9 85.40 3 8.18
2013-01-22 3533 280677 236 24076422 85.30 86.30 85.30 85.70 0.40 0.47% 85.60 21 85.80 7 8.22
2013-01-23 3533 134000 117 11487700 86.00 86.20 85.50 85.50 0.20 -0.23% 85.50 21 85.60 4 8.20
2013-01-24 3533 262000 198 22288400 85.20 85.50 84.60 84.80 0.70 -0.82% 84.80 6 85.30 1 8.13
2013-01-25 3533 352558 314 29780573 84.80 85.20 84.20 84.30 0.50 -0.59% 84.20 50 84.30 2 8.08
2013-01-28 3533 146090 122 12385622 84.60 85.30 84.60 84.70 0.40 0.47% 84.60 15 84.70 2 8.12
2013-01-29 3533 478306 385 41039116 85.00 86.20 85.00 86.20 1.50 1.77% 86.20 12 86.30 7 8.26
2013-01-30 3533 1167000 840 102471300 87.00 88.60 87.00 87.20 1.00 1.16% 87.20 7 87.30 5 8.36
2013-01-31 3533 268411 232 23297339 87.20 87.60 86.40 86.50 0.70 -0.8% 86.50 14 86.70 6 8.29
2013-02-01 3533 444209 365 38715740 87.00 87.50 86.90 86.90 0.40 0.46% 86.90 3 87.00 2 8.33
2013-02-04 3533 412206 301 36030340 87.60 88.10 87.00 87.00 0.10 0.12% 87.00 15 87.20 3 8.34
2013-02-05 3533 220184 178 19051608 86.50 87.00 86.30 86.50 0.50 -0.57% 86.50 4 86.60 9 8.29
2013-02-06 3533 343205 287 29806837 87.70 87.70 86.50 86.50 0.00 0% 86.50 6 86.60 1 8.29
2013-02-18 3533 361000 230 31387800 87.40 87.80 86.70 86.80 0.30 0.35% 86.80 7 87.00 6 8.32
2013-02-19 3533 846603 589 74526468 87.00 88.80 87.00 88.70 1.90 2.19% 88.60 2 88.70 27 8.50
2013-02-20 3533 633210 487 55977562 89.00 89.10 88.00 88.60 0.10 -0.11% 88.60 34 88.70 10 8.49
2013-02-21 3533 274803 245 24112361 88.20 88.40 87.50 87.50 1.10 -1.24% 87.50 21 87.70 3 8.39
2013-02-22 3533 271180 205 23674214 87.50 87.90 87.10 87.20 0.30 -0.34% 87.20 8 87.30 8 8.36
2013-02-23 3533 314987 225 27532665 87.20 87.70 87.00 87.60 0.40 0.46% 87.60 13 87.70 5 8.40
2013-02-25 3533 752037 562 66672061 87.80 89.40 87.60 88.20 0.60 0.68% 88.10 19 88.20 10 8.46
2013-02-26 3533 406000 278 35705700 88.00 88.20 87.60 87.60 0.60 -0.68% 87.60 1 87.70 1 8.40
2013-02-27 3533 203000 167 17827000 87.60 88.20 87.60 87.60 0.00 0% 87.60 19 87.80 1 8.40
2013-03-01 3533 645478 499 57349388 88.00 89.10 88.00 88.70 1.10 1.26% 88.60 7 88.70 22 8.50
2013-03-04 3533 1943377 1358 174475902 89.30 90.80 88.70 89.40 0.70 0.79% 89.30 1 89.40 16 8.57
2013-03-05 3533 1017951 742 91723892 90.50 90.50 89.60 90.00 0.60 0.67% 90.00 5 90.10 2 8.63
2013-03-06 3533 827521 589 74215311 90.50 90.60 89.10 89.10 0.90 -1% 89.10 9 89.20 1 8.54
2013-03-07 3533 589629 468 52639443 89.10 89.80 88.80 89.10 0.00 0% 89.00 8 89.10 1 8.54
2013-03-08 3533 2326676 1569 212010578 89.60 92.00 89.50 90.50 1.40 1.57% 90.40 31 90.50 14 8.68
2013-03-11 3533 1155580 758 103938993 90.60 91.40 89.40 89.40 1.10 -1.22% 89.30 6 89.40 1 8.57
2013-03-12 3533 897318 610 79916247 89.50 90.20 88.20 88.20 1.20 -1.34% 88.20 4 88.30 6 8.46
2013-03-13 3533 420100 324 37077668 88.20 88.70 87.80 88.70 0.50 0.57% 88.70 5 88.80 16 8.50
2013-03-14 3533 266066 194 23513153 88.90 89.00 88.10 88.20 0.50 -0.56% 88.20 5 88.70 3 8.46
2013-03-15 3533 408100 256 35977150 88.80 88.80 87.80 87.80 0.40 -0.45% 87.80 42 87.90 1 8.42
2013-03-18 3533 493192 368 42883904 87.80 87.80 86.40 86.50 1.30 -1.48% 86.50 3 86.60 2 8.29
2013-03-19 3533 252100 185 21968309 86.90 87.50 86.90 87.00 0.50 0.58% 87.00 6 87.20 2 8.34
2013-03-20 3533 261000 223 22689500 87.00 87.50 86.60 86.90 0.10 -0.11% 86.90 1 87.00 7 8.33
2013-03-21 3533 207533 152 18162937 87.40 87.90 87.20 87.90 1.00 1.15% 87.80 1 87.90 9 8.43
2013-03-22 3533 367111 278 32069001 88.00 88.20 86.90 87.40 0.50 -0.57% 87.40 2 87.60 1 8.38
2013-03-25 3533 181270 142 15885177 87.60 88.00 87.40 87.70 0.30 0.34% 87.70 4 87.80 3 8.41
2013-03-26 3533 603618 511 53540992 88.00 89.40 87.80 89.00 1.30 1.48% 88.90 1 89.00 6 8.53
2013-03-27 3533 401183 325 35625970 89.10 89.60 88.50 88.50 0.50 -0.56% 88.50 5 88.70 1 8.49
2013-03-28 3533 233689 180 20642121 88.10 88.70 88.10 88.50 0.00 0% 88.40 1 88.50 4 8.49
2013-03-29 3533 960330 627 85528370 89.20 89.60 88.60 88.80 0.30 0.34% 88.80 13 88.90 2 8.51
2013-04-01 3533 409250 334 36119025 89.00 89.30 87.90 87.90 0.90 -1.01% 87.90 28 88.00 1 8.67
2013-04-02 3533 402340 311 35474820 88.00 88.70 87.80 87.80 0.10 -0.11% 87.80 15 87.90 10 8.66
2013-04-03 3533 391100 283 34441400 88.40 88.40 87.90 87.90 0.10 0.11% 87.80 36 87.90 6 8.67
2013-04-08 3533 762159 564 65251905 86.80 87.00 85.00 85.50 2.40 -2.73% 85.40 7 85.50 17 8.43
2013-04-09 3533 279100 227 23902350 86.00 86.10 85.30 85.50 0.00 0% 85.40 8 85.50 2 8.43
2013-04-10 3533 1112542 843 92902602 85.00 85.00 82.60 83.10 2.40 -2.81% 83.10 3 83.50 5 8.20
2013-04-11 3533 448868 356 37610228 83.20 84.20 83.20 83.50 0.40 0.48% 83.50 4 83.60 1 8.23
2013-04-12 3533 273100 209 22775350 84.00 84.00 82.90 83.00 0.50 -0.6% 83.00 6 83.20 1 8.19
2013-04-15 3533 299080 214 24652708 82.50 83.00 82.00 82.10 0.90 -1.08% 82.10 15 82.30 5 8.10
2013-04-16 3533 328200 260 26860940 81.70 82.80 81.00 82.70 0.60 0.73% 82.70 7 82.80 6 8.16
2013-04-17 3533 258479 208 21468848 82.90 83.30 82.80 83.30 0.60 0.73% 83.30 3 83.40 7 8.21
2013-04-18 3533 220338 153 18347656 82.90 83.70 82.60 83.40 0.10 0.12% 83.30 2 83.40 2 8.22
2013-04-19 3533 258010 211 21543339 83.40 83.80 83.30 83.30 0.10 -0.12% 83.20 8 83.40 3 8.21
2013-04-22 3533 236090 195 19708432 83.50 84.00 83.00 83.00 0.30 -0.36% 83.00 5 83.30 4 8.19
2013-04-23 3533 440216 369 36226938 82.80 83.20 81.50 81.90 1.10 -1.33% 81.80 13 81.90 3 8.08
2013-04-24 3533 334150 281 27576450 82.90 82.90 82.10 82.60 0.70 0.85% 82.60 6 82.70 8 8.15
2013-04-25 3533 436180 338 35617869 82.00 82.50 81.10 81.20 1.40 -1.69% 81.20 2 81.30 1 8.01
2013-04-26 3533 633277 468 51072360 81.20 81.90 79.50 79.50 1.70 -2.09% 79.50 14 79.60 7 7.84
2013-04-29 3533 466600 405 36794400 79.50 79.50 78.40 78.80 0.70 -0.88% 78.80 1 78.90 8 7.77
2013-04-30 3533 215150 182 17060925 79.30 79.60 79.00 79.40 0.60 0.76% 79.30 4 79.50 26 7.83
2013-05-02 3533 627681 516 50650735 79.40 81.50 79.30 81.10 1.70 2.14% 81.00 5 81.20 6 8.00
2013-05-03 3533 242896 218 19617258 81.30 81.30 80.20 80.20 0.90 -1.11% 80.20 30 80.30 1 7.91
2013-05-06 3533 233003 201 18689942 80.70 80.70 80.00 80.10 0.10 -0.12% 80.10 5 80.20 1 7.90
2013-05-07 3533 148463 129 11911576 80.20 80.60 80.00 80.00 0.10 -0.12% 79.90 4 80.00 2 7.89
2013-05-08 3533 406776 301 32477680 80.10 80.60 79.50 79.80 0.20 -0.25% 79.70 2 79.80 6 7.87
2013-05-09 3533 416900 339 33312000 80.50 80.50 79.50 79.60 0.20 -0.25% 79.60 21 79.70 6 7.85
2013-05-10 3533 366287 250 29346216 80.00 80.50 79.60 80.00 0.40 0.5% 80.00 2 80.20 2 7.89
2013-05-13 3533 259680 215 20612082 80.00 80.50 78.80 78.80 1.20 -1.5% 78.80 12 79.00 1 7.77
2013-05-14 3533 205581 171 16295925 79.20 79.60 79.00 79.00 0.20 0.25% 79.00 5 79.10 1 7.79
2013-05-15 3533 811587 640 65924547 80.30 81.80 80.30 81.10 2.10 2.66% 81.00 13 81.10 3 8.00
2013-05-16 3533 449850 343 36406378 81.50 81.60 80.60 80.70 0.40 -0.49% 80.70 6 80.80 8 7.82
2013-05-17 3533 240140 174 19382312 81.00 81.00 80.40 80.50 0.20 -0.25% 80.50 6 80.70 1 7.80
2013-05-20 3533 226550 176 18186400 80.50 80.90 80.00 80.10 0.40 -0.5% 80.00 35 80.10 3 7.76
2013-05-21 3533 336381 256 26956880 80.10 80.50 79.90 80.00 0.10 -0.12% 80.00 17 80.10 5 7.75
2013-05-22 3533 346153 257 27996215 80.30 81.40 80.30 80.50 0.50 0.63% 80.50 50 80.70 3 7.80
2013-05-23 3533 215750 192 17347098 80.80 81.10 80.00 80.00 0.50 -0.62% 80.00 14 80.10 1 7.75
2013-05-24 3533 317420 280 25344190 80.00 80.40 79.40 79.40 0.60 -0.75% 79.40 7 79.60 1 7.69
2013-05-27 3533 227400 154 18041559 79.60 79.80 79.00 79.40 0.00 0% 79.40 1 79.50 1 7.69
2013-05-28 3533 129994 121 10399320 80.00 80.40 79.70 79.90 0.50 0.63% 79.80 1 79.90 1 7.74
2013-05-29 3533 276500 236 22278299 80.40 80.80 80.30 80.60 0.70 0.88% 80.60 8 80.70 14 7.81
2013-05-30 3533 208253 174 16657364 80.40 80.60 79.60 79.80 0.80 -0.99% 79.80 12 80.00 4 7.73
2013-05-31 3533 357011 314 28460169 80.50 80.60 79.20 79.20 0.60 -0.75% 79.20 2 79.80 9 7.67
2013-06-03 3533 451702 382 35434758 78.50 78.90 78.10 78.20 1.00 -1.26% 78.20 1 78.30 1 7.58
2013-06-04 3533 299470 261 23457995 78.30 78.70 78.10 78.20 0.00 0% 78.20 2 78.40 1 7.58
2013-06-05 3533 276405 244 21539048 78.20 78.30 77.70 77.90 0.30 -0.38% 77.80 7 78.20 29 7.55
2013-06-06 3533 337190 274 25995500 77.50 77.80 76.70 76.90 1.00 -1.28% 76.90 13 77.00 8 7.45
2013-06-07 3533 336023 281 25736557 77.00 77.50 75.70 76.00 0.90 -1.17% 76.00 14 76.10 6 7.36
2013-06-10 3533 235100 200 17950750 76.20 77.50 76.00 76.10 0.10 0.13% 76.10 2 76.20 3 7.37
2013-06-11 3533 177500 173 13470000 76.50 76.50 75.50 75.50 0.60 -0.79% 75.40 10 75.50 3 7.32
2013-06-13 3533 500512 431 37048044 75.00 75.00 73.30 73.30 2.20 -2.91% 73.30 1 73.50 5 7.10
2013-06-14 3533 265608 232 19443429 73.50 74.20 72.70 73.00 0.30 -0.41% 73.00 5 73.20 1 7.07
2013-06-17 3533 163015 145 11933908 72.70 73.60 72.70 73.10 0.10 0.14% 73.10 2 73.20 2 7.08
2013-06-18 3533 367543 301 27435189 73.50 75.50 73.10 74.60 1.50 2.05% 74.60 12 74.80 2 7.23
2013-06-19 3533 212614 156 15860342 75.00 75.30 74.00 74.20 0.40 -0.54% 74.20 1 74.50 3 7.19
2013-06-20 3533 275050 218 20181510 73.90 74.00 72.80 74.00 0.20 -0.27% 73.80 1 74.00 1 7.17
2013-06-21 3533 496004 335 36818700 73.00 75.80 72.50 75.80 1.80 2.43% 75.80 237 75.90 1 7.34
2013-06-24 3533 365130 282 27565480 75.80 75.90 74.90 75.40 0.40 -0.53% 75.40 11 75.60 3 7.31
2013-06-25 3533 261590 207 19502760 75.40 75.50 74.00 74.00 1.40 -1.86% 73.90 1 74.00 4 7.17
2013-06-26 3533 193100 181 14363380 74.80 75.00 74.10 74.50 0.50 0.68% 74.40 4 74.50 4 7.22
2013-06-27 3533 157200 119 11700300 74.00 75.00 74.00 74.20 0.30 -0.4% 74.20 5 74.70 2 7.19
2013-06-28 3533 194090 150 14401660 75.00 75.00 73.80 73.80 0.40 -0.54% 73.80 12 74.10 2 7.15
2013-07-01 3533 149000 133 11118300 74.00 75.10 73.90 74.60 0.80 1.08% 74.60 2 74.90 5 7.23
2013-07-02 3533 245309 179 18365513 75.00 75.30 74.30 74.60 0.00 0% 74.60 6 74.90 2 7.23
2013-07-03 3533 181262 134 13421892 74.60 74.60 73.60 73.60 1.00 -1.34% 73.60 5 73.80 1 7.13
2013-07-04 3533 204203 148 14954120 73.60 74.40 72.80 72.80 0.80 -1.09% 72.80 2 73.00 2 7.05
2013-07-05 3533 225137 167 16497606 73.00 73.80 73.00 73.70 0.90 1.24% 73.70 14 73.80 6 7.14
2013-07-08 3533 121002 106 8853747 73.70 73.90 72.80 73.00 0.70 -0.95% 72.90 1 73.40 11 7.07
2013-07-09 3533 138291 94 10104359 73.00 73.50 72.80 73.00 0.00 0% 73.00 18 73.20 3 7.07
2013-07-10 3533 138700 121 10185509 73.00 73.80 73.00 73.20 0.20 0.27% 73.20 11 73.30 1 7.09
2013-07-11 3533 293250 176 21673700 73.70 74.20 73.40 74.00 0.80 1.09% 74.00 4 74.10 24 7.17
2013-07-12 3533 206000 163 15281100 74.00 74.50 73.80 74.50 0.50 0.68% 74.50 13 74.60 12 7.22
2013-07-15 3533 226100 185 16968180 74.50 75.30 74.50 75.10 0.60 0.81% 75.00 16 75.10 2 7.28
2013-07-16 3533 481550 365 36475000 75.20 76.10 75.10 76.00 0.90 1.2% 75.90 13 76.10 8 7.36
2013-07-17 3533 350000 263 26375600 76.00 76.30 75.00 75.00 1.00 -1.32% 75.00 11 75.20 4 7.27
2013-07-18 3533 235220 183 17538167 75.00 75.00 74.30 74.40 0.60 -0.8% 74.40 7 74.70 1 7.21
2013-07-19 3533 232400 169 17216619 74.40 74.70 73.90 74.20 0.20 -0.27% 74.10 2 74.20 2 7.19
2013-07-22 3533 140090 121 10467650 74.50 74.90 74.30 74.90 0.70 0.94% 74.80 2 74.90 1 7.26
2013-07-23 3533 1252892 903 97183821 76.00 79.00 75.20 78.40 3.50 4.67% 78.40 9 78.50 24 7.60
2013-07-24 3533 1266169 893 99945934 78.80 79.50 78.30 79.30 0.90 1.15% 79.20 1 79.30 5 7.68
2013-07-25 3533 584200 387 46126900 79.70 79.70 78.10 78.80 0.50 -0.63% 78.80 5 78.90 9 7.64
2013-07-26 3533 355118 265 27764650 78.80 78.80 77.50 78.50 0.30 -0.38% 78.50 4 78.60 3 7.61
2013-07-29 3533 312403 264 24283972 78.60 78.60 77.20 77.50 1.00 -1.27% 77.50 15 77.60 2 7.51
2013-07-30 3533 780077 333 60826483 77.70 79.00 77.50 78.90 1.40 1.81% 78.80 88 78.90 2 7.65
2013-07-31 3533 2288815 1325 182213063 80.00 80.50 78.90 78.90 0.00 0% 78.90 17 79.00 42 7.65
2013-08-01 3533 1419549 719 105063969 74.40 74.80 73.70 73.80 0.00 -6.46% 73.70 28 73.90 3 7.15
2013-08-02 3533 695657 396 51794752 74.50 75.20 73.80 73.80 0.00 0% 73.80 21 73.90 2 7.15
2013-08-05 3533 220041 175 16306041 73.80 74.50 73.80 74.00 0.20 0.27% 73.90 36 74.00 2 7.17
2013-08-06 3533 284889 219 20888750 74.00 74.00 73.10 73.20 0.80 -1.08% 73.10 19 73.40 2 7.09
2013-08-07 3533 496602 333 35777523 72.90 72.90 71.40 71.50 1.70 -2.32% 71.40 7 71.50 7 6.93
2013-08-08 3533 277001 211 19834172 71.50 72.20 71.00 71.30 0.20 -0.28% 71.30 9 71.40 2 6.91
2013-08-09 3533 211100 171 15097300 71.30 72.00 71.20 71.30 0.00 0% 71.20 7 71.30 2 6.91
2013-08-12 3533 206530 171 14760860 71.90 72.20 71.10 71.40 0.10 0.14% 71.40 1 71.60 1 6.92
2013-08-13 3533 173500 151 12440500 71.50 72.00 71.50 71.80 0.40 0.56% 71.70 2 71.80 2 6.96
2013-08-14 3533 347300 313 25365848 71.80 73.50 71.80 73.50 1.70 2.37% 73.40 3 73.50 4 7.12
2013-08-15 3533 327868 272 23782129 72.60 73.00 72.20 72.50 1.00 -1.36% 72.40 12 72.50 7 7.03
2013-08-16 3533 195091 145 14104669 72.00 72.50 72.00 72.50 0.00 0% 72.30 8 72.50 1 8.41
2013-08-19 3533 273000 199 19689600 72.50 72.70 71.80 71.90 0.60 -0.83% 71.90 15 72.00 4 8.34
2013-08-20 3533 329716 233 23536077 72.00 72.30 70.90 70.90 1.00 -1.39% 70.80 26 70.90 2 8.23
2013-08-22 3533 244000 174 17216100 70.80 70.90 70.10 70.60 0.30 -0.42% 70.50 5 70.60 2 8.19
2013-08-23 3533 197500 145 14066000 70.80 71.60 70.80 71.10 0.50 0.71% 71.10 4 71.20 1 8.25
2013-08-26 3533 178090 136 12839161 71.50 72.50 71.50 71.80 0.70 0.98% 71.80 13 72.00 1 8.33
2013-08-27 3533 181300 142 12881460 72.00 72.00 70.60 70.70 1.10 -1.53% 70.70 3 71.10 2 8.20
2013-08-28 3533 201645 156 14173936 70.20 70.70 70.10 70.60 0.10 -0.14% 70.40 2 70.60 2 8.19
2013-08-29 3533 110090 92 7811281 70.50 71.20 70.50 70.80 0.20 0.28% 70.80 2 71.00 3 8.21
2013-08-30 3533 171050 152 12234600 71.80 72.00 71.00 72.00 1.20 1.69% 71.80 2 72.00 2 8.35
2013-09-02 3533 183343 140 13140096 72.00 72.00 71.30 71.30 0.70 -0.97% 71.30 10 71.60 2 8.27
2013-09-03 3533 221050 161 15911025 71.70 72.20 71.70 71.80 0.50 0.7% 71.80 13 71.90 1 8.33
2013-09-04 3533 197110 163 14128720 71.60 72.00 71.30 71.50 0.30 -0.42% 71.50 8 71.80 2 8.29
2013-09-05 3533 681669 537 49902571 71.70 73.80 71.70 73.50 2.00 2.8% 73.50 13 73.60 9 8.53
2013-09-06 3533 307185 224 22602496 74.20 74.20 73.10 73.10 0.40 -0.54% 73.10 6 73.30 2 8.48
2013-09-09 3533 235082 168 17001777 73.00 73.50 72.10 72.10 1.00 -1.37% 72.10 8 72.30 1 8.36
2013-09-10 3533 283330 209 20381861 72.70 73.00 71.30 71.40 0.70 -0.97% 71.40 5 71.60 3 8.28
2013-09-11 3533 222610 170 15811720 71.40 71.40 70.80 71.00 0.40 -0.56% 71.00 4 71.10 1 8.24
2013-09-12 3533 333300 265 23582559 71.20 71.30 70.50 70.70 0.30 -0.42% 70.70 2 71.00 7 8.20
2013-09-13 3533 117554 101 8322534 70.70 71.00 70.70 70.80 0.10 0.14% 70.80 2 70.90 1 8.21
2013-09-14 3533 112409 91 8038955 71.00 72.00 71.00 71.20 0.40 0.56% 71.20 1 71.40 1 8.26
2013-09-16 3533 281852 217 19933692 71.20 71.30 70.30 71.00 0.20 -0.28% 70.90 2 71.00 6 8.24
2013-09-17 3533 110000 77 7795200 71.30 71.30 70.60 70.90 0.10 -0.14% 70.80 9 71.00 7 8.23
2013-09-18 3533 158015 108 11211187 70.50 71.30 70.50 70.80 0.10 -0.14% 70.80 9 71.00 8 8.21
2013-09-23 3533 169631 140 12063564 71.00 71.40 71.00 71.20 0.40 0.56% 71.00 8 71.20 7 8.26
2013-09-24 3533 212930 164 15131830 71.20 71.50 70.80 70.90 0.30 -0.42% 70.90 5 71.00 3 8.23
2013-09-25 3533 233050 162 16454560 70.30 71.00 70.30 71.00 0.10 0.14% 70.80 1 71.00 1 8.24
2013-09-26 3533 154000 122 10869900 71.30 71.30 70.50 70.50 0.50 -0.7% 70.50 10 70.80 4 8.18
2013-09-27 3533 158780 143 11188855 71.00 71.00 70.20 70.30 0.20 -0.28% 70.30 16 70.40 2 8.16
2013-09-30 3533 199000 163 13961200 70.30 70.50 70.00 70.20 0.10 -0.14% 70.20 1 70.40 4 8.14
2013-10-01 3533 160190 132 11315490 70.20 71.00 70.10 70.50 0.30 0.43% 70.50 7 70.60 1 8.18
2013-10-02 3533 149000 119 10492600 70.60 70.90 70.20 70.30 0.20 -0.28% 70.30 3 70.50 5 8.16
2013-10-03 3533 161450 140 11418015 70.40 70.90 70.40 70.80 0.50 0.71% 70.70 24 70.80 3 8.21
2013-10-04 3533 160100 118 11307870 70.60 70.80 70.50 70.70 0.10 -0.14% 70.70 1 70.80 11 8.20
2013-10-07 3533 193180 158 13594890 70.40 70.70 70.20 70.20 0.50 -0.71% 70.20 40 70.40 4 8.14
2013-10-08 3533 190510 166 13362555 70.10 70.40 70.00 70.00 0.20 -0.28% 70.00 62 70.20 1 8.12
2013-10-09 3533 736290 567 52701519 70.50 72.50 70.50 71.00 1.00 1.43% 71.00 35 71.10 3 8.24
2013-10-11 3533 360004 311 25496477 71.40 71.60 70.10 70.20 0.80 -1.13% 70.20 6 70.30 1 8.14
2013-10-14 3533 445820 326 30922880 70.90 70.90 68.80 68.90 1.30 -1.85% 68.80 7 68.90 2 7.99
2013-10-15 3533 166726 151 11525464 68.90 69.50 68.90 69.10 0.20 0.29% 69.10 3 69.20 1 8.02
2013-10-16 3533 189302 166 13187978 69.50 70.10 69.10 70.00 0.90 1.3% 69.60 13 70.00 8 8.12
2013-10-17 3533 125050 99 8742340 70.40 70.50 69.60 69.70 0.30 -0.43% 69.70 3 69.80 1 8.09
2013-10-18 3533 216004 183 15155781 69.70 70.60 69.70 70.50 0.80 1.15% 70.40 11 70.50 7 8.18
2013-10-21 3533 169151 147 11901721 70.50 70.60 70.10 70.20 0.30 -0.43% 70.20 10 70.50 2 8.14
2013-10-22 3533 222412 175 15603762 70.00 70.70 69.90 70.00 0.20 -0.28% 70.00 20 70.40 10 8.12
2013-10-23 3533 3986480 2257 295269748 70.10 74.90 70.10 74.90 4.90 7% 74.90 118 0.00 0 8.69
2013-10-24 3533 2355761 1489 174423283 75.00 75.00 73.40 73.50 1.40 -1.87% 73.50 3 73.60 2 8.53
2013-10-25 3533 867243 645 63878013 74.00 74.30 73.20 73.30 0.20 -0.27% 73.30 11 73.50 10 8.50
2013-10-28 3533 509070 368 37517852 73.90 74.10 73.30 73.30 0.00 0% 73.30 38 73.40 12 8.50
2013-10-29 3533 631100 482 45715540 73.30 73.70 72.10 72.20 1.10 -1.5% 72.20 16 72.30 4 8.38
2013-10-30 3533 491340 402 35601148 72.30 73.20 72.00 72.00 0.20 -0.28% 72.00 14 72.30 1 8.35
2013-10-31 3533 438002 310 31700744 72.00 73.00 72.00 72.20 0.20 0.28% 72.10 3 72.20 2 8.38
2013-11-01 3533 282156 216 20298661 72.90 72.90 71.40 71.80 0.40 -0.55% 71.80 3 72.00 17 8.33
2013-11-04 3533 400240 289 28592884 71.40 72.10 71.10 71.30 0.50 -0.7% 71.30 8 71.50 5 8.27
2013-11-05 3533 345300 273 24610460 71.30 71.70 70.80 71.00 0.30 -0.42% 70.90 14 71.00 4 8.24
2013-11-06 3533 296300 235 20926300 71.00 71.10 70.40 70.50 0.50 -0.7% 70.40 28 70.60 1 8.18
2013-11-07 3533 215469 179 15180299 70.00 70.90 70.00 70.20 0.30 -0.43% 70.20 19 70.40 1 8.14
2013-11-08 3533 271600 184 19050680 70.10 70.40 70.00 70.20 0.00 0% 70.20 1 70.30 2 8.14
2013-11-11 3533 128451 102 9016003 70.20 70.50 70.00 70.20 0.00 0% 70.10 7 70.20 1 8.14
2013-11-12 3533 462430 356 31812985 70.50 70.50 67.20 68.50 1.70 -2.42% 68.40 1 68.50 4 7.95
2013-11-13 3533 240000 219 16376600 68.50 69.00 68.00 68.20 0.30 -0.44% 68.10 18 68.30 2 7.91
2013-11-14 3533 1448590 910 93974540 65.00 65.80 63.90 65.60 2.60 -3.81% 65.60 1 65.70 6 7.61
2013-11-15 3533 545506 336 35523193 65.10 66.00 64.50 65.00 0.60 -0.91% 65.00 11 65.10 1 10.94
2013-11-18 3533 248404 161 16147760 65.50 65.50 64.70 64.70 0.30 -0.46% 64.70 8 64.80 1 10.89
2013-11-19 3533 174573 154 11366973 64.80 65.50 64.80 65.10 0.40 0.62% 65.00 42 65.10 2 10.96
2013-11-20 3533 140000 103 9126200 65.10 65.80 65.00 65.00 0.10 -0.15% 65.00 22 65.10 1 10.94
2013-11-21 3533 336221 216 21564319 64.80 64.90 63.70 64.20 0.80 -1.23% 64.00 8 64.20 2 10.81
2013-11-22 3533 163002 119 10437328 64.60 64.60 63.70 63.80 0.40 -0.62% 63.80 13 63.90 1 10.74
2013-11-25 3533 187106 164 11929794 64.00 64.30 63.50 63.90 0.10 0.16% 63.70 8 63.90 1 10.76
2013-11-26 3533 380919 296 24934994 64.00 65.90 64.00 65.60 1.70 2.66% 65.40 1 65.60 2 11.04
2013-11-27 3533 308447 250 20369202 65.90 66.50 65.60 66.10 0.50 0.76% 66.10 4 66.30 9 11.13
2013-11-28 3533 357235 284 23900650 66.60 67.50 66.10 67.00 0.90 1.36% 66.90 5 67.00 3 11.28
2013-11-29 3533 417199 299 28018553 67.40 67.70 66.70 67.00 0.00 0% 67.00 2 67.10 2 11.28
2013-12-02 3533 216419 173 14381420 67.20 67.30 66.10 66.40 0.60 -0.9% 66.30 3 66.40 4 11.18
2013-12-03 3533 208451 157 13781256 66.40 66.40 66.00 66.00 0.40 -0.6% 66.00 25 66.10 34 11.11
2013-12-04 3533 270117 188 17748957 66.00 66.00 65.60 65.70 0.30 -0.45% 65.70 1 65.90 7 11.06
2013-12-05 3533 215200 176 14214700 66.90 66.90 65.60 66.10 0.40 0.61% 65.80 1 66.20 17 11.13
2013-12-06 3533 166365 148 11039199 66.20 66.80 66.00 66.50 0.40 0.61% 66.30 6 66.50 18 11.20
2013-12-09 3533 148200 105 9890400 66.70 67.10 66.30 66.40 0.10 -0.15% 66.40 7 66.50 2 11.18
2013-12-10 3533 177110 149 11826170 66.80 67.20 66.50 66.70 0.30 0.45% 66.60 8 66.70 3 11.23
2013-12-11 3533 242060 178 16234720 67.00 67.50 66.80 66.90 0.20 0.3% 66.90 20 67.00 9 11.26
2013-12-12 3533 117000 91 7792400 66.90 66.90 66.50 66.50 0.40 -0.6% 66.50 10 66.70 1 11.20
2013-12-13 3533 93000 81 6204800 66.40 67.00 66.40 66.50 0.00 0% 66.50 6 66.80 5 11.20
2013-12-16 3533 439771 329 28366105 65.00 65.10 64.10 64.60 1.90 -2.86% 64.60 2 64.70 4 10.88
2013-12-17 3533 172180 132 11177782 64.60 65.20 64.60 64.90 0.30 0.46% 64.90 3 65.10 7 10.93
2013-12-18 3533 200190 165 12918536 64.80 64.80 64.30 64.40 0.50 -0.77% 64.40 13 64.70 1 10.84
2013-12-19 3533 341180 234 22066810 64.40 65.40 64.40 64.40 0.00 0% 64.30 11 64.40 3 10.84
2013-12-20 3533 462070 332 29534894 64.10 64.60 63.40 63.60 0.80 -1.24% 63.60 2 63.90 4 10.71
2013-12-23 3533 222201 147 14225684 63.80 64.40 63.80 64.10 0.50 0.79% 64.10 4 64.20 15 10.79
2013-12-24 3533 161301 124 10335123 64.20 64.40 63.90 64.20 0.10 0.16% 64.20 13 64.40 19 10.81
2013-12-25 3533 212649 179 13740654 64.40 64.90 64.30 64.80 0.60 0.93% 64.80 1 64.90 14 10.91
2013-12-26 3533 304100 223 19860150 65.00 65.60 64.90 65.50 0.70 1.08% 65.50 2 65.60 15 11.03
2013-12-27 3533 389060 254 25395048 65.50 65.90 65.00 65.20 0.30 -0.46% 65.20 5 65.30 12 10.98
2013-12-30 3533 253554 209 16454464 65.00 65.80 64.60 64.80 0.40 -0.61% 64.80 12 65.10 14 10.91
2013-12-31 3533 308160 226 20206748 65.00 66.00 65.00 65.40 0.60 0.93% 65.30 9 65.40 3 11.01
2013-12-31 3533 308160 226 20206748 65.00 66.00 65.00 65.40 0.60 0% 65.30 9 65.40 3 11.01