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　65.50
0
0%		65.70
0.2
0.31%		 　65.70
0
0%		67.60
1.9
2.89%		68.20
0.6
0.89%		68.80
0.6
0.88%		68.70
-0.1
-0.15%		 　71.00
2.3
3.35%		70.50
-0.5
-0.7%		71.00
0.5
0.71%		70.50
-0.5
-0.7%		69.80
-0.7
-0.99%		 　70.00
0.2
0.29%		71.00
1
1.43%		71.20
0.2
0.28%		70.40
-0.8
-1.12%		69.80
-0.6
-0.85%		 　68.70
-1.1
-1.58%		 68.95
2 月　　　　68.30
-0.4
-0.58%		68.60
0.3
0.44%		68.70
0.1
0.15%		 　69.50
0.8
1.16%		70.00
0.5
0.72%		69.70
-0.3
-0.43%		69.30
-0.4
-0.57%		69.00
-0.3
-0.43%		 　68.40
-0.6
-0.87%		68.70
0.3
0.44%		68.80
0.1
0.15%		68.60
-0.2
-0.29%		69.40
0.8
1.17%		 　70.40
1
1.44%		70.60
0.2
0.28%		73.60
3
4.25%		73.50
-0.1
-0.14%		 70.49
3 月　　74.60
1.1
1.5%		75.40
0.8
1.07%		79.00
3.6
4.77%		80.60
1.6
2.03%		80.10
-0.5
-0.62%		 　82.80
2.7
3.37%		82.60
-0.2
-0.24%		85.80
3.2
3.87%		88.00
2.2
2.56%		90.30
2.3
2.61%		 　89.20
-1.1
-1.22%		90.20
1
1.12%		88.90
-1.3
-1.44%		90.60
1.7
1.91%		91.00
0.4
0.44%		 　90.50
-0.5
-0.55%		96.80
6.3
6.96%		103.50
6.7
6.92%		102.00
-1.5
-1.45%		99.80
-2.2
-2.16%		 106.50
6.7
6.71%		90.14
4 月104.00
-2.5
-2.35%		105.50
1.5
1.44%		105.00
-0.5
-0.47%		 　　97.70
-7.3
-6.95%		99.10
1.4
1.43%		100.00
0.9
0.91%		99.50
-0.5
-0.5%		96.00
-3.5
-3.52%		 　94.70
-1.3
-1.35%		94.30
-0.4
-0.42%		100.50
6.2
6.57%		98.50
-2
-1.99%		99.40
0.9
0.91%		 　100.50
1.1
1.11%		102.50
2
1.99%		99.50
-3
-2.93%		98.60
-0.9
-0.9%		94.70
-3.9
-3.96%		 　95.80
1.1
1.16%		98.00
2.2
2.3%		98.00
0
0%		 99
5 月　103.50
5.5
5.61%		 　110.50
7
6.76%		110.50
0
0%		112.00
1.5
1.36%		110.00
-2
-1.79%		117.50
7.5
6.82%		 　123.50
6
5.11%		132.00
8.5
6.88%		130.50
-1.5
-1.14%		139.00
8.5
6.51%		135.50
-3.5
-2.52%		 　135.00
-0.5
-0.37%		137.50
2.5
1.85%		135.50
-2
-1.45%		144.50
9
6.64%		144.00
-0.5
-0.35%		 　137.50
-6.5
-4.51%		138.00
0.5
0.36%		137.50
-0.5
-0.36%		139.00
1.5
1.09%		138.00
-1
-0.72%		 129.25
6 月　　143.00
5
3.62%		137.00
-6
-4.2%		137.00
0
0%		127.50
-9.5
-6.93%		 　130.50
3
2.35%		127.50
-3
-2.3%		130.00
2.5
1.96%		127.50
-2.5
-1.92%		124.50
-3
-2.35%		 　133.00
8.5
6.83%		133.00
0
0%		129.50
-3.5
-2.63%		138.50
9
6.95%		137.00
-1.5
-1.08%		 　130.50
-6.5
-4.74%		132.00
1.5
1.15%		131.00
-1
-0.76%		132.00
1
0.76%		134.50
2.5
1.89%		 　136.50
2
1.49%		 133.14
7 月146.00
9.5
6.96%		140.50
-5.5
-3.77%		143.50
3
2.14%		140.50
-3
-2.09%		 　140.50
0
0%		142.00
1.5
1.07%		132.50
-9.5
-6.69%		130.50
-2
-1.51%		124.50
-6
-4.6%		 　131.50
7
5.62%		129.50
-2
-1.52%		129.50
0
0%		129.50
0
0%		132.00
2.5
1.93%		 　129.00
-3
-2.27%		130.50
1.5
1.16%		 130.50
0
0%		127.00
-3.5
-2.68%		 　126.00
-1
-0.79%		117.50
-8.5
-6.75%		120.00
2.5
2.13%		117.00
-3
-2.5%		131.39
8 月118.50
1.5
1.28%		 　118.50
0
0%		117.00
-1.5
-1.27%		115.50
-1.5
-1.28%		110.00
-5.5
-4.76%		114.50
4.5
4.09%		 　122.50
8
6.99%		119.50
-3
-2.45%		122.00
2.5
2.09%		126.00
4
3.28%		125.00
-1
-0.79%		 　126.00
1
0.8%		123.50
-2.5
-1.98%		122.50
-1
-0.81%		120.00
-2.5
-2.04%		120.00
0
0%		 　120.50
0.5
0.42%		120.00
-0.5
-0.41%		124.50
4.5
3.75%		122.50
-2
-1.61%		124.50
2
1.63%		 121.09
9 月124.50
0
0%		120.50
-4
-3.21%		118.50
-2
-1.66%		117.00
-1.5
-1.27%		113.50
-3.5
-2.99%		 　　111.50
-2
-1.76%		117.50
6
5.38%		116.50
-1
-0.85%		114.50
-2
-1.72%		 　117.00
2.5
2.18%		116.00
-1
-0.85%		117.00
1
0.86%		125.00
8
6.84%		126.00
1
0.8%		 　128.00
2
1.59%		128.50
0.5
0.39%		129.50
1
0.78%		124.50
-5
-3.86%		127.00
2.5
2.01%		 　129.00
2
1.57%		128.50
-0.5
-0.39%		 121.69
10 月128.50
0
0%		134.50
6
4.67%		132.50
-2
-1.49%		 　130.50
-2
-1.51%		128.50
-2
-1.53%		126.00
-2.5
-1.95%		124.50
-1.5
-1.19%		 　　117.00
-7.5
-6.02%		120.00
3
2.56%		116.00
-4
-3.33%		124.00
8
6.9%		123.50
-0.5
-0.4%		 　128.00
4.5
3.64%		129.00
1
0.78%		126.50
-2.5
-1.94%		127.50
1
0.79%		124.50
-3
-2.35%		 　117.50
-7
-5.62%		125.00
7.5
6.38%		125.50
0.5
0.4%		125.00
-0.5
-0.4%		126.00
1
0.8%		125.12
11 月 　127.50
1.5
1.19%		128.00
0.5
0.39%		125.50
-2.5
-1.95%		120.50
-5
-3.98%		121.50
1
0.83%		 　122.00
0.5
0.41%		124.00
2
1.64%		128.00
4
3.23%		127.00
-1
-0.78%		129.50
2.5
1.97%		 　127.50
-2
-1.54%		128.00
0.5
0.39%		127.50
-0.5
-0.39%		136.00
8.5
6.67%		145.50
9.5
6.99%		 　145.00
-0.5
-0.34%		155.00
10
6.9%		156.50
1.5
0.97%		156.00
-0.5
-0.32%		156.00
0
0%		 137.33
12 月166.50
10.5
6.73%		166.50
0
0%		166.00
-0.5
-0.3%		163.00
-3
-1.81%		166.50
3.5
2.15%		 　160.00
-6.5
-3.9%		158.50
-1.5
-0.94%		160.00
1.5
0.95%		160.50
0.5
0.31%		159.00
-1.5
-0.93%		 　170.00
11
6.92%		163.00
-7
-4.12%		158.00
-5
-3.07%		162.00
4
2.53%		156.00
-6
-3.7%		 　153.00
-3
-1.92%		152.00
-1
-0.65%		156.00
4
2.63%		152.50
-3.5
-2.24%		154.50
2
1.31%		154.00
-0.5
-0.32%		 153.00
-1
-0.65%		145.00
-8
-5.23%		146.50
1.5
1.03%		158.5

說明:最高漲幅:6.99%最低跌幅:-6.95% 最高價:170.00最低價:65.50平均價:116.15,灰色底表示週末,漲153天(506.2)元,跌138天(-342.2)元,平盤23天
7%=30,6%=5,5%=5,4%=8,3%=12,2%=29,1%=44,0%=43,-0%=4,-1%=5,-2%=7,-3%=9,-4%=10,-5%=22,-6%=35,-7%=46,

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 3533 374762 274 24571585 65.60 66.10 65.20 65.50 0.10 0% 65.40 8 65.50 1 11.03
2014-01-03 3533 239016 185 15689258 65.50 65.90 65.50 65.70 0.20 0.31% 65.70 3 65.80 12 11.06
2014-01-06 3533 215177 163 14174293 65.80 66.30 65.70 65.70 0.00 0% 65.70 6 65.90 1 11.06
2014-01-07 3533 716143 549 48203463 65.70 67.90 65.70 67.60 1.90 2.89% 67.60 1 67.70 16 11.38
2014-01-08 3533 875250 632 60089950 68.00 69.30 67.90 68.20 0.60 0.89% 68.20 3 68.30 1 11.48
2014-01-09 3533 1014120 655 70468820 68.20 70.30 68.20 68.80 0.60 0.88% 68.70 6 68.80 9 11.58
2014-01-10 3533 407377 290 27954273 68.30 69.20 68.30 68.70 0.10 -0.15% 68.60 2 68.70 2 11.57
2014-01-13 3533 1752598 994 123846576 70.10 72.00 69.00 71.00 2.30 3.35% 71.00 8 71.20 1 11.95
2014-01-14 3533 649223 439 45933620 71.00 71.50 70.10 70.50 0.50 -0.7% 70.50 9 70.70 23 11.87
2014-01-15 3533 494223 341 35017264 71.00 71.50 70.10 71.00 0.50 0.71% 71.00 25 71.20 24 11.95
2014-01-16 3533 237426 202 16836203 71.70 71.70 70.50 70.50 0.50 -0.7% 70.50 8 70.70 6 11.87
2014-01-17 3533 398072 267 27860840 70.70 71.00 69.50 69.80 0.70 -0.99% 69.80 2 69.90 21 11.75
2014-01-20 3533 227505 178 15926298 69.80 70.30 69.80 70.00 0.20 0.29% 70.00 1 70.10 1 11.78
2014-01-21 3533 428210 270 30270372 70.90 71.30 70.20 71.00 1.00 1.43% 70.90 27 71.00 19 11.95
2014-01-22 3533 583260 404 41762612 71.20 72.30 71.20 71.20 0.20 0.28% 71.20 4 71.30 5 11.99
2014-01-23 3533 239528 192 16979975 71.20 71.40 70.40 70.40 0.80 -1.12% 70.40 19 70.60 4 11.85
2014-01-24 3533 246000 183 17223200 70.10 70.50 69.80 69.80 0.60 -0.85% 69.70 26 69.80 2 11.75
2014-01-27 3533 282264 234 19498616 69.60 69.60 68.70 68.70 1.10 -1.58% 68.70 14 69.00 6 11.57
2014-02-05 3533 211100 154 14416240 68.70 68.70 67.80 68.30 0.40 -0.58% 68.30 7 68.40 1 11.50
2014-02-06 3533 141200 108 9714900 68.10 69.30 68.10 68.60 0.30 0.44% 68.50 6 69.00 4 11.55
2014-02-07 3533 263000 158 18119400 69.40 69.40 68.60 68.70 0.10 0.15% 68.60 17 68.70 7 11.57
2014-02-10 3533 307200 210 21464699 68.80 70.80 68.80 69.50 0.80 1.16% 69.50 1 69.70 2 11.70
2014-02-11 3533 492100 325 34623200 69.50 71.00 69.30 70.00 0.50 0.72% 69.90 6 70.00 14 11.78
2014-02-12 3533 285000 237 19915100 70.40 70.50 69.50 69.70 0.30 -0.43% 69.70 2 70.00 6 11.73
2014-02-13 3533 161062 109 11214089 70.00 70.00 69.30 69.30 0.40 -0.57% 69.30 13 69.50 7 11.67
2014-02-14 3533 268195 171 18576850 69.30 69.80 68.90 69.00 0.30 -0.43% 69.00 10 69.10 1 11.62
2014-02-17 3533 198114 139 13584520 69.00 69.10 68.20 68.40 0.60 -0.87% 68.40 3 68.50 1 11.52
2014-02-18 3533 192100 129 13186200 68.40 69.10 68.30 68.70 0.30 0.44% 68.70 8 68.80 2 11.57
2014-02-19 3533 228000 158 15694200 69.10 69.20 68.60 68.80 0.10 0.15% 68.80 5 69.00 2 11.58
2014-02-20 3533 306180 176 21119348 69.10 69.50 68.60 68.60 0.20 -0.29% 68.60 25 69.00 5 11.55
2014-02-21 3533 212090 161 14623781 69.10 69.40 68.70 69.40 0.80 1.17% 69.10 2 69.40 12 11.68
2014-02-24 3533 720200 577 50735459 69.50 71.00 69.50 70.40 1.00 1.44% 70.40 1 70.50 11 11.85
2014-02-25 3533 612500 413 43406400 70.80 71.30 70.50 70.60 0.20 0.28% 70.60 43 70.70 2 11.89
2014-02-26 3533 2713730 1665 198973626 71.00 74.40 70.70 73.60 3.00 4.25% 73.50 29 73.70 11 12.39
2014-02-27 3533 1167055 685 86249653 74.20 74.40 73.30 73.50 0.10 -0.14% 73.50 31 73.60 8 12.37
2014-03-03 3533 1411624 820 104500458 73.50 74.80 73.20 74.60 1.10 1.5% 74.50 14 74.60 7 12.56
2014-03-04 3533 2201601 1285 167094493 74.60 76.90 74.60 75.40 0.80 1.07% 75.40 13 75.50 34 12.69
2014-03-05 3533 4775448 2525 375445037 76.50 80.60 75.80 79.00 3.60 4.77% 78.90 4 79.10 14 13.30
2014-03-06 3533 3956681 2016 319626713 79.40 82.00 79.00 80.60 1.60 2.03% 80.50 15 80.70 22 13.57
2014-03-07 3533 3145137 1697 257249431 81.50 83.00 80.10 80.10 0.50 -0.62% 80.10 22 80.20 4 13.48
2014-03-10 3533 2217198 1221 181619668 80.80 83.00 80.40 82.80 2.70 3.37% 82.60 3 82.80 26 13.94
2014-03-11 3533 1577215 1188 130626933 83.10 83.80 81.70 82.60 0.20 -0.24% 82.60 38 82.80 2 13.91
2014-03-12 3533 3548617 2240 300418670 83.40 85.80 83.00 85.80 3.20 3.87% 85.80 3 85.90 26 14.44
2014-03-13 3533 3193622 1891 280868446 87.80 88.70 86.70 88.00 2.20 2.56% 88.00 29 88.20 2 14.81
2014-03-14 3533 3336878 2130 300863390 88.00 91.40 87.30 90.30 2.30 2.61% 90.30 7 90.40 1 15.20
2014-03-17 3533 1699108 1204 153761329 91.20 92.00 89.20 89.20 1.10 -1.22% 89.20 18 89.60 6 15.02
2014-03-18 3533 2089026 1354 189226541 90.80 91.90 89.30 90.20 1.00 1.12% 90.10 5 90.20 3 15.19
2014-03-19 3533 2071509 1193 183845045 90.80 90.80 87.30 88.90 1.30 -1.44% 88.90 16 89.00 13 14.97
2014-03-20 3533 2012505 1340 180435346 88.90 90.90 87.40 90.60 1.70 1.91% 90.50 2 90.60 6 15.25
2014-03-21 3533 2118808 1304 193979044 91.00 92.60 90.30 91.00 0.40 0.44% 90.90 1 91.00 11 15.32
2014-03-24 3533 995555 660 89294971 90.30 90.90 88.10 90.50 0.50 -0.55% 90.50 6 90.60 2 15.24
2014-03-25 3533 3830131 2321 363843371 90.50 96.80 90.50 96.80 6.30 6.96% 96.80 339 0.00 0 16.30
2014-03-26 3533 5514810 3192 559519230 99.90 103.50 98.80 103.50 6.70 6.92% 103.00 8 103.50 417 17.42
2014-03-27 3533 2825252 1845 292280704 103.50 106.00 101.50 102.00 1.50 -1.45% 102.00 169 103.00 5 17.17
2014-03-28 3533 3065055 2075 309982500 101.50 105.00 99.30 99.80 2.20 -2.16% 99.80 2 99.90 4 16.80
2014-03-31 3533 5640256 2950 594574260 102.50 106.50 102.00 106.50 6.70 6.71% 106.50 49 0.00 0 17.93
2014-04-01 3533 2189695 1482 230758280 107.50 107.50 104.00 104.00 2.50 -2.35% 104.00 83 104.50 3 17.51
2014-04-02 3533 2207867 1512 228943402 105.00 107.00 100.50 105.50 1.50 1.44% 105.50 6 106.00 64 13.60
2014-04-03 3533 2342400 1574 245511398 106.50 107.00 103.00 105.00 0.50 -0.47% 104.50 17 105.00 1 13.53
2014-04-07 3533 2954915 1853 292213088 101.50 102.00 97.70 97.70 7.30 -6.95% 0.00 0 97.70 512 12.59
2014-04-08 3533 1908072 1380 186700829 97.60 99.40 96.10 99.10 1.40 1.43% 99.00 17 99.10 2 12.77
2014-04-09 3533 1140753 853 113906574 98.90 101.00 98.00 100.00 0.90 0.91% 100.00 8 100.50 13 12.89
2014-04-10 3533 2847574 1767 289538800 103.00 104.50 99.30 99.50 0.50 -0.5% 99.50 7 99.60 2 12.82
2014-04-11 3533 2666546 1808 256478077 97.50 99.00 93.50 96.00 3.50 -3.52% 96.00 20 96.30 2 12.37
2014-04-14 3533 1530787 1126 143426870 95.20 95.40 92.00 94.70 1.30 -1.35% 94.40 4 94.70 2 12.20
2014-04-15 3533 1334500 902 126688949 95.80 96.70 94.00 94.30 0.40 -0.42% 94.30 1 94.50 1 12.15
2014-04-16 3533 2429041 1841 238796817 96.20 100.50 94.90 100.50 6.20 6.57% 100.50 83 0.00 0 12.95
2014-04-17 3533 2010768 1451 200803645 101.50 102.00 98.40 98.50 2.00 -1.99% 98.50 31 98.60 1 12.69
2014-04-18 3533 1431321 1028 142725606 99.40 101.00 98.20 99.40 0.90 0.91% 99.40 12 99.60 1 12.81
2014-04-21 3533 1901922 1219 192455158 100.00 103.00 100.00 100.50 1.10 1.11% 100.50 8 101.00 16 12.95
2014-04-22 3533 1772161 1206 179993701 101.50 103.00 99.90 102.50 2.00 1.99% 102.50 40 103.00 195 13.21
2014-04-23 3533 1945634 1277 197431900 103.50 104.00 99.50 99.50 3.00 -2.93% 99.40 4 99.50 5 12.82
2014-04-24 3533 1016397 768 100101843 99.50 99.90 97.60 98.60 0.90 -0.9% 98.50 3 98.60 6 12.71
2014-04-25 3533 1790597 1292 169468715 98.60 98.60 92.50 94.70 3.90 -3.96% 94.60 1 94.70 13 12.20
2014-04-28 3533 831100 637 78646829 91.00 96.60 91.00 95.80 1.10 1.16% 95.60 1 95.80 10 12.35
2014-04-29 3533 771132 612 75506570 97.90 98.60 97.00 98.00 2.20 2.3% 98.00 5 98.10 2 12.63
2014-04-30 3533 1044616 790 103567668 99.50 100.50 98.00 98.00 0.00 0% 97.90 9 98.00 5 12.63
2014-05-02 3533 1718218 1259 175057961 99.40 104.00 99.00 103.50 5.50 5.61% 103.00 8 103.50 47 13.34
2014-05-05 3533 4540894 2745 496203784 105.00 110.50 104.00 110.50 7.00 6.76% 110.50 1332 0.00 0 14.24
2014-05-06 3533 3013630 1835 332148741 109.50 112.00 108.00 110.50 0.00 0% 110.50 9 111.00 44 14.24
2014-05-07 3533 2250231 1321 251956255 110.50 114.00 109.50 112.00 1.50 1.36% 111.50 92 112.00 131 14.43
2014-05-08 3533 2220759 1318 247144490 113.00 114.50 108.50 110.00 2.00 -1.79% 109.50 44 110.00 2 14.18
2014-05-09 3533 1719048 615 201573138 116.00 117.50 116.00 117.50 7.50 6.82% 117.50 4055 0.00 0 15.14
2014-05-12 3533 8644898 4203 1066201397 121.50 125.50 119.50 123.50 6.00 5.11% 123.00 31 123.50 23 15.91
2014-05-13 3533 7741980 3954 1012015860 132.00 132.00 127.50 132.00 8.50 6.88% 131.50 32 132.00 6 14.88
2014-05-14 3533 3810281 2531 496279092 132.00 134.00 126.50 130.50 1.50 -1.14% 130.50 13 131.00 2 14.71
2014-05-15 3533 3477677 2455 475717103 130.50 139.00 129.50 139.00 8.50 6.51% 138.50 4 139.00 32 15.67
2014-05-16 3533 5011018 3358 689098936 138.00 143.00 133.50 135.50 3.50 -2.52% 135.50 17 136.00 2 15.28
2014-05-19 3533 2419439 1759 329407143 136.00 139.00 133.00 135.00 0.50 -0.37% 135.00 100 135.50 18 15.22
2014-05-20 3533 3030352 2228 421539280 137.00 141.50 136.00 137.50 2.50 1.85% 137.00 15 137.50 1 15.50
2014-05-21 3533 2181354 1620 297790060 139.00 139.00 135.50 135.50 2.00 -1.45% 135.50 76 136.00 2 15.28
2014-05-22 3533 4587261 2681 654881212 138.00 144.50 136.50 144.50 9.00 6.64% 144.50 1419 0.00 0 16.29
2014-05-23 3533 7083735 4838 1040297840 146.00 151.50 143.00 144.00 0.50 -0.35% 144.00 40 144.50 12 16.23
2014-05-26 3533 4357902 3045 610214520 144.50 145.50 136.50 137.50 6.50 -4.51% 137.50 9 138.00 24 15.50
2014-05-27 3533 3429350 2347 480300150 138.00 142.50 138.00 138.00 0.50 0.36% 138.00 33 138.50 17 15.56
2014-05-28 3533 2456000 1658 338845000 139.50 140.00 136.00 137.50 0.50 -0.36% 137.00 100 137.50 4 15.50
2014-05-29 3533 2434082 1704 340770437 138.50 142.00 137.00 139.00 1.50 1.09% 139.00 1 139.50 11 15.67
2014-05-30 3533 2045205 1450 280939790 139.50 140.50 135.50 138.00 1.00 -0.72% 137.50 7 138.00 30 15.56
2014-06-03 3533 3162390 2154 444211770 138.00 143.00 136.00 143.00 5.00 3.62% 142.50 12 143.00 60 16.12
2014-06-04 3533 3365459 2344 469921178 143.00 144.00 137.00 137.00 6.00 -4.2% 137.00 149 138.00 2 15.45
2014-06-05 3533 2156740 1552 296672880 136.00 140.00 136.00 137.00 0.00 0% 137.00 104 137.50 3 15.45
2014-06-06 3533 6147150 4074 797370771 137.50 139.00 127.50 127.50 9.50 -6.93% 127.50 55 128.00 1 14.37
2014-06-09 3533 3896280 2392 490043800 127.50 130.50 121.50 130.50 3.00 2.35% 130.00 24 130.50 31 14.71
2014-06-10 3533 1575721 1191 201824426 130.50 132.00 126.50 127.50 3.00 -2.3% 127.50 25 128.00 10 14.37
2014-06-11 3533 2370217 1679 310990210 128.50 133.00 128.50 130.00 2.50 1.96% 129.50 58 130.00 1 14.66
2014-06-12 3533 958556 728 123226612 130.00 131.00 127.50 127.50 2.50 -1.92% 127.00 98 127.50 3 14.37
2014-06-13 3533 1521210 1104 190495750 127.00 128.00 124.00 124.50 3.00 -2.35% 124.50 10 125.00 17 14.04
2014-06-16 3533 1742432 1002 228404456 125.00 133.00 125.00 133.00 8.50 6.83% 133.00 3864 0.00 0 14.99
2014-06-17 3533 5069770 2784 685103180 135.50 137.00 132.50 133.00 0.00 0% 132.50 33 133.50 11 14.99
2014-06-18 3533 2052020 1526 269265600 135.50 135.50 127.00 129.50 3.50 -2.63% 129.00 58 129.50 11 14.60
2014-06-19 3533 5501406 3131 753249730 130.00 138.50 129.50 138.50 9.00 6.95% 138.00 22 138.50 131 15.61
2014-06-20 3533 2885546 1911 397205756 137.50 139.00 136.00 137.00 1.50 -1.08% 137.00 26 137.50 14 15.45
2014-06-23 3533 2965517 2003 397773727 137.50 140.00 129.00 130.50 6.50 -4.74% 130.50 30 131.00 1 14.71
2014-06-24 3533 1133210 825 150318720 131.00 134.50 130.00 132.00 1.50 1.15% 132.00 39 132.50 3 14.88
2014-06-25 3533 1364502 966 179002260 133.00 134.00 129.00 131.00 1.00 -0.76% 131.00 19 131.50 6 14.77
2014-06-26 3533 1422390 1064 189562980 133.00 135.00 132.00 132.00 1.00 0.76% 132.00 73 132.50 2 14.88
2014-06-27 3533 2345050 1600 318451225 133.50 138.00 132.50 134.50 2.50 1.89% 134.50 8 135.00 16 15.16
2014-06-30 3533 1631522 1094 223857230 136.00 139.00 134.00 136.50 2.00 1.49% 136.50 31 137.00 16 15.39
2014-07-01 3533 7459007 4046 1074536022 137.50 146.00 136.50 146.00 9.50 6.96% 145.50 42 146.00 11 16.46
2014-07-02 3533 5860485 3416 846665121 147.00 148.50 139.00 140.50 5.50 -3.77% 140.50 4 141.00 19 15.84
2014-07-03 3533 2092645 1449 300520380 142.00 145.50 141.00 143.50 3.00 2.14% 143.50 3 144.00 8 16.18
2014-07-04 3533 1864371 1127 264514623 144.50 144.50 140.00 140.50 3.00 -2.09% 140.50 7 141.00 10 15.84
2014-07-07 3533 1610534 998 227485027 140.50 143.50 139.50 140.50 0.00 0% 140.50 4 141.50 17 15.84
2014-07-08 3533 1359674 926 194319882 140.50 144.50 140.00 142.00 1.50 1.07% 142.00 191 142.50 5 16.01
2014-07-09 3533 4016930 2189 533638725 132.50 134.00 132.50 132.50 9.50 -6.69% 0.00 0 132.50 465 14.94
2014-07-10 3533 2423939 1511 317091977 132.00 133.50 128.00 130.50 2.00 -1.51% 130.00 19 130.50 4 14.71
2014-07-11 3533 2309800 1475 290547399 129.50 131.00 122.00 124.50 6.00 -4.6% 124.50 16 125.00 25 14.04
2014-07-14 3533 1895952 1303 244663686 127.00 131.50 124.50 131.50 7.00 5.62% 131.00 1 131.50 10 14.83
2014-07-15 3533 1066180 792 137852540 132.50 132.50 128.00 129.50 2.00 -1.52% 129.00 37 129.50 7 14.60
2014-07-16 3533 1042227 794 135941396 131.00 132.50 128.00 129.50 0.00 0% 129.50 9 130.00 3 14.60
2014-07-17 3533 652911 430 84882973 130.50 132.00 128.50 129.50 0.00 0% 129.50 34 130.00 12 14.60
2014-07-18 3533 744086 584 97246852 128.50 132.00 127.50 132.00 2.50 1.93% 131.50 19 132.00 17 14.88
2014-07-21 3533 734715 518 96003020 133.00 133.50 129.00 129.00 3.00 -2.27% 129.00 32 129.50 3 14.54
2014-07-22 3533 648350 426 84774850 130.00 132.00 129.50 130.50 1.50 1.16% 130.50 19 131.00 15 14.71
2014-07-24 3533 728351 586 94018453 131.00 131.00 128.00 130.50 0.00 0% 130.00 3 130.50 1 14.71
2014-07-25 3533 959783 642 121865658 130.50 130.50 126.00 127.00 3.50 -2.68% 127.00 4 127.50 12 14.32
2014-07-28 3533 604350 439 75866750 126.00 127.00 123.50 126.00 1.00 -0.79% 126.00 11 126.50 20 14.21
2014-07-29 3533 1588230 1093 190310140 126.00 126.50 117.50 117.50 8.50 -6.75% 117.50 90 118.00 9 13.25
2014-07-30 3533 1318610 1000 155160310 114.00 121.50 114.00 120.00 0.00 2.13% 120.00 13 120.50 23 13.53
2014-07-31 3533 819400 673 96253700 120.00 120.00 116.00 117.00 3.00 -2.5% 117.00 11 117.50 6 13.19
2014-08-01 3533 593500 467 69312500 114.00 119.50 113.50 118.50 1.50 1.28% 118.50 2 119.00 27 13.36
2014-08-04 3533 318094 258 37653686 119.50 119.50 117.50 118.50 0.00 0% 118.00 15 118.50 4 13.36
2014-08-05 3533 481352 412 57031332 118.00 121.00 117.00 117.00 1.50 -1.27% 117.00 15 118.00 7 13.19
2014-08-06 3533 656101 480 75732165 117.00 117.50 113.00 115.50 1.50 -1.28% 115.50 11 116.00 2 13.02
2014-08-07 3533 710215 526 79907041 115.50 116.50 110.00 110.00 5.50 -4.76% 109.50 58 110.00 17 12.40
2014-08-08 3533 850179 661 95643674 110.00 116.00 110.00 114.50 4.50 4.09% 114.50 2 115.00 26 12.91
2014-08-11 3533 1050957 655 127097731 119.50 122.50 117.00 122.50 8.00 6.99% 122.50 1178 0.00 0 13.81
2014-08-12 3533 1787100 1187 218027000 122.50 125.00 118.00 119.50 3.00 -2.45% 119.00 61 119.50 10 13.47
2014-08-13 3533 810000 621 98345000 118.00 123.00 118.00 122.00 2.50 2.09% 121.50 15 122.00 3 12.94
2014-08-14 3533 1824101 1473 229497327 123.50 128.00 123.00 126.00 4.00 3.28% 125.50 15 126.00 32 13.36
2014-08-15 3533 773200 674 96548100 126.00 126.00 124.00 125.00 1.00 -0.79% 124.50 15 125.00 2 13.26
2014-08-18 3533 1001165 817 124085290 124.50 126.00 120.50 126.00 1.00 0.8% 125.50 2 126.00 23 13.36
2014-08-19 3533 813020 704 101378949 126.50 127.00 123.50 123.50 2.50 -1.98% 123.50 33 124.00 3 13.10
2014-08-20 3533 1155001 848 143717123 124.50 127.00 122.50 122.50 1.00 -0.81% 122.50 11 123.00 3 12.99
2014-08-21 3533 1387200 973 166544700 123.00 123.50 118.00 120.00 2.50 -2.04% 119.50 23 120.00 13 12.73
2014-08-22 3533 991529 738 118568480 121.00 121.50 118.00 120.00 0.00 0% 119.50 13 120.00 48 12.73
2014-08-25 3533 867104 662 103816188 120.00 121.00 118.00 120.50 0.50 0.42% 120.00 3 120.50 58 12.78
2014-08-26 3533 594266 474 71839786 120.00 122.00 120.00 120.00 0.50 -0.41% 120.00 16 120.50 9 12.73
2014-08-27 3533 1950300 1470 243586300 121.00 127.00 121.00 124.50 4.50 3.75% 124.00 57 124.50 13 13.20
2014-08-28 3533 748746 572 92302512 124.00 125.00 122.50 122.50 2.00 -1.61% 122.50 24 123.00 20 12.99
2014-08-29 3533 686595 420 84915077 122.00 124.50 122.00 124.50 2.00 1.63% 124.50 3 125.00 80 13.20
2014-09-01 3533 698100 501 86733550 125.00 126.00 123.00 124.50 0.00 0% 124.50 50 125.00 59 13.20
2014-09-02 3533 905706 710 110436073 124.50 124.50 120.00 120.50 4.00 -3.21% 120.50 4 121.00 8 12.78
2014-09-03 3533 1125002 736 135198239 120.50 123.00 118.00 118.50 2.00 -1.66% 118.50 52 119.00 1 12.57
2014-09-04 3533 1113082 724 130776176 118.50 119.50 116.00 117.00 1.50 -1.27% 116.50 67 117.00 197 12.41
2014-09-05 3533 2153562 1386 245400630 117.50 118.00 111.50 113.50 3.50 -2.99% 113.50 29 114.00 319 12.04
2014-09-09 3533 1409251 992 158882988 115.00 115.00 110.50 111.50 2.00 -1.76% 111.50 24 112.00 3 11.82
2014-09-10 3533 2135000 1584 249206500 111.50 119.00 111.50 117.50 6.00 5.38% 117.00 89 117.50 5 12.46
2014-09-11 3533 807979 638 94445564 117.50 118.00 116.00 116.50 1.00 -0.85% 116.50 12 117.00 21 12.35
2014-09-12 3533 758083 486 87083545 116.50 116.50 114.00 114.50 2.00 -1.72% 114.50 6 115.00 18 12.14
2014-09-15 3533 852500 620 99732500 113.50 118.50 112.50 117.00 2.50 2.18% 117.00 6 117.50 15 12.41
2014-09-16 3533 494000 321 57194000 117.00 117.50 114.00 116.00 1.00 -0.85% 116.00 11 116.50 13 12.30
2014-09-17 3533 990000 714 117311000 116.00 120.00 115.00 117.00 1.00 0.86% 117.00 56 118.00 12 12.41
2014-09-18 3533 3882799 2362 478874875 118.00 125.00 117.50 125.00 8.00 6.84% 125.00 107 0.00 0 13.26
2014-09-19 3533 3008582 1707 379312332 126.00 128.00 123.50 126.00 1.00 0.8% 126.00 1 126.50 12 13.36
2014-09-22 3533 2923282 1733 373667596 125.50 130.00 124.50 128.00 2.00 1.59% 128.00 25 128.50 7 13.57
2014-09-23 3533 1457038 974 186820881 128.00 129.50 126.00 128.50 0.50 0.39% 128.00 26 128.50 14 13.63
2014-09-24 3533 1105398 777 142779541 129.00 130.00 128.00 129.50 1.00 0.78% 129.50 49 130.00 121 13.73
2014-09-25 3533 2714440 1898 350159000 130.50 133.50 123.50 124.50 5.00 -3.86% 124.50 75 125.00 8 13.20
2014-09-26 3533 1973200 1472 250927100 124.00 130.00 123.50 127.00 2.50 2.01% 126.50 21 127.00 1 13.47
2014-09-29 3533 1545266 1094 199944814 129.00 130.50 128.00 129.00 2.00 1.57% 128.50 68 129.00 1 13.68
2014-09-30 3533 1599200 1015 207273400 130.00 132.00 128.50 128.50 0.50 -0.39% 128.50 24 129.00 4 13.63
2014-10-01 3533 1105986 736 143069708 128.50 131.00 128.00 128.50 0.00 0% 128.50 32 129.00 12 13.63
2014-10-02 3533 4927894 3144 659374741 129.00 136.00 128.50 134.50 6.00 4.67% 134.50 46 135.00 20 14.26
2014-10-03 3533 2335802 1596 311500166 134.50 136.00 132.00 132.50 2.00 -1.49% 132.50 63 133.00 13 14.05
2014-10-06 3533 2688604 1630 352677321 132.50 134.00 130.00 130.50 2.00 -1.51% 130.00 60 130.50 6 13.84
2014-10-07 3533 1358508 923 175812778 129.00 131.50 128.00 128.50 2.00 -1.53% 128.00 172 128.50 10 13.63
2014-10-08 3533 2113194 1158 268376944 128.00 129.50 125.50 126.00 2.50 -1.95% 125.50 79 126.00 19 13.36
2014-10-09 3533 1953767 1236 245852608 127.50 129.00 123.50 124.50 1.50 -1.19% 124.50 20 125.00 29 13.20
2014-10-13 3533 2302222 1321 273315085 121.00 121.00 117.00 117.00 7.50 -6.02% 117.00 74 117.50 7 12.41
2014-10-14 3533 871150 670 103781575 117.50 121.00 117.00 120.00 3.00 2.56% 120.00 2 120.50 2 12.73
2014-10-15 3533 1218645 899 142933641 120.50 121.00 115.00 116.00 4.00 -3.33% 116.00 114 116.50 2 12.30
2014-10-16 3533 2654200 1633 317750300 115.00 124.00 111.00 124.00 8.00 6.9% 124.00 462 0.00 0 13.15
2014-10-17 3533 3473026 2314 437965735 123.00 129.50 123.00 123.50 0.50 -0.4% 123.50 52 124.00 11 13.10
2014-10-20 3533 2574300 1661 331556400 128.00 131.00 126.50 128.00 4.50 3.64% 128.00 100 128.50 61 13.57
2014-10-21 3533 1154087 895 148101223 128.00 130.00 126.00 129.00 1.00 0.78% 128.50 31 129.00 2 13.68
2014-10-22 3533 2094500 1221 270207750 132.00 132.00 126.50 126.50 2.50 -1.94% 126.50 64 127.00 2 13.41
2014-10-23 3533 809753 563 103527007 127.50 129.00 126.50 127.50 1.00 0.79% 127.50 42 128.00 11 13.52
2014-10-24 3533 1040220 796 130414500 128.50 129.00 123.50 124.50 3.00 -2.35% 124.50 61 125.00 7 13.20
2014-10-27 3533 1911048 1370 227702138 126.50 127.00 116.50 117.50 7.00 -5.62% 117.50 12 118.00 6 12.46
2014-10-28 3533 1242563 988 151272375 118.50 125.00 118.50 125.00 7.50 6.38% 124.50 3 125.00 29 13.26
2014-10-29 3533 1231101 907 155531175 127.00 128.00 124.50 125.50 0.50 0.4% 125.00 41 125.50 25 13.31
2014-10-30 3533 566550 421 70949750 125.50 126.50 123.50 125.00 0.50 -0.4% 125.00 13 125.50 7 13.26
2014-10-31 3533 383468 299 48315234 127.00 127.50 125.00 126.00 1.00 0.8% 126.00 13 126.50 39 13.36
2014-11-03 3533 1285075 938 166382062 127.00 132.00 126.50 127.50 1.50 1.19% 127.50 25 128.00 59 13.52
2014-11-04 3533 738839 529 94822392 128.50 129.50 127.00 128.00 0.50 0.39% 127.50 34 128.00 9 13.57
2014-11-05 3533 907099 607 114542923 128.50 129.50 125.00 125.50 2.50 -1.95% 125.50 17 126.00 1 13.31
2014-11-06 3533 1415675 1015 172179337 124.50 125.50 119.50 120.50 5.00 -3.98% 120.50 32 121.50 9 12.78
2014-11-07 3533 1088000 805 130745000 121.00 122.00 118.00 121.50 1.00 0.83% 121.00 56 122.00 30 12.88
2014-11-10 3533 537054 410 65548088 123.00 123.00 121.50 122.00 0.50 0.41% 122.00 16 122.50 22 12.94
2014-11-11 3533 916273 682 112624352 120.00 124.50 119.50 124.00 2.00 1.64% 123.50 7 124.00 41 13.15
2014-11-12 3533 2052250 1488 260511500 124.00 129.00 122.50 128.00 4.00 3.23% 127.50 16 128.00 59 13.57
2014-11-13 3533 1218905 803 155901435 130.00 130.00 126.50 127.00 1.00 -0.78% 127.00 76 127.50 1 10.82
2014-11-14 3533 1419210 893 182706090 128.00 130.00 126.50 129.50 2.50 1.97% 129.00 5 129.50 72 11.03
2014-11-17 3533 965100 670 124536750 130.50 131.00 127.50 127.50 2.00 -1.54% 127.50 6 128.00 20 10.86
2014-11-18 3533 707214 552 90068285 128.50 128.50 126.00 128.00 0.50 0.39% 127.50 14 128.00 53 10.90
2014-11-19 3533 621000 405 79789500 129.00 129.50 127.50 127.50 0.50 -0.39% 127.50 25 128.00 5 10.86
2014-11-20 3533 4970718 2765 667478148 128.50 136.00 128.00 136.00 8.50 6.67% 136.00 449 0.00 0 11.58
2014-11-21 3533 6859689 4051 974930246 138.50 145.50 138.00 145.50 9.50 6.99% 145.50 227 0.00 0 12.39
2014-11-24 3533 4999413 3266 739795885 148.00 151.00 143.50 145.00 0.50 -0.34% 145.00 2 145.50 9 12.35
2014-11-25 3533 6478110 3751 989532550 145.00 155.00 145.00 155.00 10.00 6.9% 155.00 156 0.00 0 13.20
2014-11-26 3533 4890474 3156 764294178 155.00 159.00 153.50 156.50 1.50 0.97% 156.00 30 156.50 36 13.33
2014-11-27 3533 1894510 1311 295541560 157.00 158.00 154.00 156.00 0.50 -0.32% 155.50 29 156.00 5 13.29
2014-11-28 3533 2834302 1978 448282612 156.00 162.00 155.50 156.00 0.00 0% 156.00 336 156.50 2 13.29
2014-12-01 3533 4781492 2786 776912917 152.00 166.50 151.00 166.50 10.50 6.73% 166.50 1641 0.00 0 14.18
2014-12-02 3533 6801102 4380 1145833478 168.00 173.50 163.50 166.50 0.00 0% 166.00 91 166.50 17 14.18
2014-12-03 3533 4875916 3228 821014056 168.50 173.00 165.00 166.00 0.50 -0.3% 166.00 23 166.50 63 14.14
2014-12-04 3533 4094363 2529 674706848 167.00 168.50 162.00 163.00 3.00 -1.81% 163.00 7 163.50 31 13.88
2014-12-05 3533 3522070 2188 578305653 163.00 166.50 161.00 166.50 3.50 2.15% 166.50 1 167.00 48 14.18
2014-12-08 3533 3167406 2043 516018460 166.00 167.50 157.50 160.00 6.50 -3.9% 160.00 15 160.50 20 13.63
2014-12-09 3533 1770050 1215 282500450 158.00 161.50 158.00 158.50 1.50 -0.94% 158.50 61 159.00 41 13.50
2014-12-10 3533 2288200 1612 365906100 160.00 163.00 157.50 160.00 1.50 0.95% 160.00 1 160.50 8 13.63
2014-12-11 3533 1372900 970 218688449 160.50 161.00 157.00 160.50 0.50 0.31% 160.50 12 161.00 32 13.67
2014-12-12 3533 5021186 3027 953965782 185.00 194.00 183.00 159.00 10.00 -0.93% 186.00 24 186.50 59 15.98
2014-12-15 3533 6536124 3924 1087158080 161.00 170.00 160.00 170.00 11.00 6.92% 170.00 470 0.00 0 14.48
2014-12-16 3533 4533957 2955 759879469 170.00 171.00 163.00 163.00 7.00 -4.12% 162.50 45 163.00 1 13.88
2014-12-17 3533 2641410 1884 425561190 163.00 165.00 157.00 158.00 5.00 -3.07% 158.00 19 158.50 4 13.46
2014-12-18 3533 5421550 3434 898174100 161.00 169.00 160.50 162.00 4.00 2.53% 162.00 29 163.00 11 13.80
2014-12-19 3533 5773719 3925 925881117 166.00 168.00 151.00 156.00 6.00 -3.7% 156.00 8 156.50 48 13.29
2014-12-22 3533 6774110 4370 1026696330 156.50 157.50 146.00 153.00 3.00 -1.92% 152.50 16 153.00 18 13.03
2014-12-23 3533 5287444 3312 800598208 153.00 154.00 148.50 152.00 1.00 -0.65% 152.00 94 152.50 32 12.95
2014-12-24 3533 3866000 2728 597863998 152.50 157.50 150.50 156.00 4.00 2.63% 156.00 10 156.50 6 13.29
2014-12-25 3533 2343000 1450 361083000 157.00 157.00 152.50 152.50 3.50 -2.24% 152.50 58 153.00 24 12.99
2014-12-26 3533 1335208 1022 204114948 151.00 154.50 150.50 154.50 2.00 1.31% 154.50 2 155.00 73 13.16
2014-12-27 3533 408250 330 62881625 154.50 155.50 153.00 154.00 0.50 -0.32% 154.00 7 154.50 40 13.12
2014-12-29 3533 1762374 1169 272835222 154.00 157.50 152.50 153.00 1.00 -0.65% 153.00 41 153.50 2 13.03
2014-12-30 3533 9432571 5583 1373937795 150.50 151.50 142.50 145.00 8.00 -5.23% 145.00 20 145.50 35 12.35
2014-12-31 3533 4239689 2888 608659436 142.00 146.50 139.50 146.50 1.50 1.03% 146.00 351 146.50 67 12.48