台塑(1301)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　79.20
0
0%		79.40
0.2
0.25%		79.40
0
0%		80.20
0.8
1.01%		81.90
1.7
2.12%		 　82.10
0.2
0.24%		82.90
0.8
0.97%		82.10
-0.8
-0.97%		83.30
1.2
1.46%		84.00
0.7
0.84%		 　84.10
0.1
0.12%		84.20
0.1
0.12%		84.70
0.5
0.59%		 　　　　　　　　　　86.10
1.4
1.65%		86.20
0.1
0.12%		82.89
2 月84.30
-1.9
-2.2%		85.60
1.3
1.54%		85.30
-0.3
-0.35%		87.50
2.2
2.58%		 87.20
-0.3
-0.34%		86.00
-1.2
-1.38%		87.00
1
1.16%		87.00
0
0%		86.30
-0.7
-0.8%		 　87.10
0.8
0.93%		88.00
0.9
1.03%		88.60
0.6
0.68%		87.60
-1
-1.13%		89.60
2
2.28%		 　92.00
2.4
2.68%		91.30
-0.7
-0.76%		91.00
-0.3
-0.33%		91.00
0
0%		91.30
0.3
0.33%		 　　　92.00
0.7
0.77%		 88.65
3 月90.50
-1.5
-1.63%		91.00
0.5
0.55%		91.00
0
0%		 91.10
0.1
0.11%		92.00
0.9
0.99%		90.50
-1.5
-1.63%		90.00
-0.5
-0.55%		90.30
0.3
0.33%		 　90.00
-0.3
-0.33%		90.90
0.9
1%		91.90
1
1.1%		91.50
-0.4
-0.44%		90.00
-1.5
-1.64%		 　89.50
-0.5
-0.56%		88.90
-0.6
-0.67%		87.10
-1.8
-2.02%		89.10
2
2.3%		87.70
-1.4
-1.57%		 　84.70
-3
-3.42%		85.10
0.4
0.47%		85.60
0.5
0.59%		86.10
0.5
0.58%		86.90
0.8
0.93%		 89
4 月　85.20
-1.7
-1.96%		86.70
1.5
1.76%		 84.80
-1.9
-2.19%		84.40
-0.4
-0.47%		 　85.00
0.6
0.71%		85.50
0.5
0.59%		85.00
-0.5
-0.58%		85.50
0.5
0.59%		86.40
0.9
1.05%		 　84.50
-1.9
-2.2%		83.40
-1.1
-1.3%		84.40
1
1.2%		85.00
0.6
0.71%		84.20
-0.8
-0.94%		 　84.00
-0.2
-0.24%		81.90
-2.1
-2.5%		83.40
1.5
1.83%		83.90
0.5
0.6%		84.40
0.5
0.6%		 　83.00
-1.4
-1.66%		 84.42
5 月　83.00
0
0%		83.50
0.5
0.6%		83.30
-0.2
-0.24%		 　80.40
-2.9
-3.48%		80.00
-0.4
-0.5%		79.40
-0.6
-0.75%		79.50
0.1
0.13%		78.30
-1.2
-1.51%		 　78.00
-0.3
-0.38%		78.00
0
0%		77.00
-1
-1.28%		78.40
1.4
1.82%		77.60
-0.8
-1.02%		 　78.60
1
1.29%		79.20
0.6
0.76%		79.00
-0.2
-0.25%		78.90
-0.1
-0.13%		78.60
-0.3
-0.38%		 　79.20
0.6
0.76%		81.00
1.8
2.27%		78.30
-2.7
-3.33%		78.10
-0.2
-0.26%		79.37
6 月77.10
-1
-1.28%		 　77.00
-0.1
-0.13%		76.40
-0.6
-0.78%		76.90
0.5
0.65%		76.50
-0.4
-0.52%		74.30
-2.2
-2.88%		 　75.50
1.2
1.62%		75.30
-0.2
-0.26%		75.00
-0.3
-0.4%		73.70
-1.3
-1.73%		78.80
5.1
6.92%		 　77.80
-1
-1.27%		79.40
1.6
2.06%		80.10
0.7
0.88%		79.80
-0.3
-0.37%		77.30
-2.5
-3.13%		 　75.60
-1.7
-2.2%		76.00
0.4
0.53%		76.80
0.8
1.05%		77.50
0.7
0.91%		79.80
2.3
2.97%		 77.14
7 月　80.20
0.4
0.5%		80.50
0.3
0.37%		81.10
0.6
0.75%		80.40
-0.7
-0.86%		80.40
0
0%		 　77.20
-3.2
-3.98%		77.90
0.7
0.91%		77.00
-0.9
-1.16%		75.20
-1.8
-2.34%		75.00
-0.2
-0.27%		 　77.20
2.2
2.93%		80.00
2.8
3.63%		78.50
-1.5
-1.88%		79.60
1.1
1.4%		80.40
0.8
1.01%		 　78.80
-1.6
-1.99%		78.80
0
0%		79.00
0.2
0.25%		78.00
-1
-1.27%		80.90
2.9
3.72%		 　81.40
0.5
0.62%		83.00
1.6
1.97%		79.04
8 月83.00
0
0%		 82.40
-0.6
-0.72%		 　85.00
2.6
3.16%		84.90
-0.1
-0.12%		84.90
0
0%		84.50
-0.4
-0.47%		84.00
-0.5
-0.59%		 　83.90
-0.1
-0.12%		84.30
0.4
0.48%		84.60
0.3
0.36%		83.50
-1.1
-1.3%		82.70
-0.8
-0.96%		 　82.50
-0.2
-0.24%		84.10
1.6
1.94%		83.70
-0.4
-0.48%		83.20
-0.5
-0.6%		82.20
-1
-1.2%		 　81.60
-0.6
-0.73%		80.90
-0.7
-0.86%		81.00
0.1
0.12%		80.50
-0.5
-0.62%		80.70
0.2
0.25%		83.09
9 月 　80.60
-0.1
-0.12%		80.90
0.3
0.37%		80.20
-0.7
-0.87%		80.30
0.1
0.12%		81.50
1.2
1.49%		 　82.70
1.2
1.47%		82.00
-0.7
-0.85%		82.40
0.4
0.49%		82.60
0.2
0.24%		85.00
2.4
2.91%		 　85.10
0.1
0.12%		84.80
-0.3
-0.35%		85.40
0.6
0.71%		83.70
-1.7
-1.99%		83.70
0
0%		 　84.00
0.3
0.36%		84.00
0
0%		84.00
0
0%		83.80
-0.2
-0.24%		83.80
0
0%		 83.09
10 月83.50
-0.3
-0.36%		83.90
0.4
0.48%		82.70
-1.2
-1.43%		80.90
-1.8
-2.18%		81.20
0.3
0.37%		 　81.00
-0.2
-0.25%		81.00
0
0%		 79.60
-1.4
-1.73%		80.00
0.4
0.5%		 　80.10
0.1
0.13%		80.00
-0.1
-0.12%		80.00
0
0%		80.10
0.1
0.13%		79.30
-0.8
-1%		 　77.60
-1.7
-2.14%		78.40
0.8
1.03%		78.10
-0.3
-0.38%		78.50
0.4
0.51%		78.20
-0.3
-0.38%		 　78.30
0.1
0.13%		78.90
0.6
0.77%		79.60
0.7
0.89%		79.91
11 月77.20
-2.4
-3.02%		76.90
-0.3
-0.39%		 　76.00
-0.9
-1.17%		77.00
1
1.32%		77.30
0.3
0.39%		76.90
-0.4
-0.52%		75.90
-1
-1.3%		 　75.20
-0.7
-0.92%		72.30
-2.9
-3.86%		70.00
-2.3
-3.18%		67.70
-2.3
-3.29%		68.60
0.9
1.33%		 　71.00
2.4
3.5%		72.90
1.9
2.68%		71.60
-1.3
-1.78%		70.50
-1.1
-1.54%		72.40
1.9
2.7%		 　73.00
0.6
0.83%		73.50
0.5
0.68%		73.30
-0.2
-0.27%		76.00
2.7
3.68%		76.50
0.5
0.66%		 73.82
12 月　　76.30
-0.2
-0.26%		74.60
-1.7
-2.23%		75.20
0.6
0.8%		75.50
0.3
0.4%		76.10
0.6
0.79%		 　77.00
0.9
1.18%		77.00
0
0%		78.00
1
1.3%		78.80
0.8
1.03%		78.50
-0.3
-0.38%		 　77.80
-0.7
-0.89%		77.50
-0.3
-0.39%		78.30
0.8
1.03%		77.30
-1
-1.28%		76.50
-0.8
-1.03%		75.60
-0.9
-1.18%		 75.70
0.1
0.13%		77.50
1.8
2.38%		77.60
0.1
0.13%		77.90
0.3
0.39%		78.60
0.7
0.9%		　　　76.99

說明:最高漲幅:6.92%最低跌幅:-3.98% 最高價:92.00最低價:67.70平均價:81.46,灰色底表示週末,漲144天(127)元,跌146天(-139.9)元,平盤19天
7%=1,4%=5,3%=11,2%=16,1%=71,0%=59,-0%=3,-1%=11,-2%=33,-3%=49,-4%=50,

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 1301 13805526 5045 1095247657 80.80 80.80 78.30 79.20 1.60 0% 79.20 113 79.30 9 10.26
2012-01-03 1301 14790846 5117 1183998347 80.00 80.80 79.30 79.40 0.20 0.25% 79.40 40 79.50 8 10.28
2012-01-04 1301 23568044 6645 1856305469 77.50 79.50 77.50 79.40 0.00 0% 79.40 1626 79.50 143 10.28
2012-01-05 1301 14131211 3685 1133082697 79.50 80.80 79.40 80.20 0.80 1.01% 80.10 22 80.20 1387 10.39
2012-01-06 1301 9543478 3792 773554582 80.80 81.90 80.20 81.90 1.70 2.12% 81.70 2 81.90 19 10.61
2012-01-09 1301 7788406 2607 636314817 81.90 82.10 81.10 82.10 0.20 0.24% 82.00 4 82.10 33 10.63
2012-01-10 1301 8348630 2916 690539302 82.20 83.00 82.10 82.90 0.80 0.97% 82.60 17 82.90 94 10.74
2012-01-11 1301 12871979 3216 1064073848 82.90 83.30 82.00 82.10 0.80 -0.97% 82.10 171 82.20 7 10.63
2012-01-12 1301 10910163 3955 906726782 82.20 83.50 82.20 83.30 1.20 1.46% 83.30 136 83.40 81 10.79
2012-01-13 1301 15620858 4339 1313138144 84.00 84.50 83.40 84.00 0.70 0.84% 83.90 3 84.00 104 10.88
2012-01-16 1301 8450049 3179 704928579 85.00 85.00 82.40 84.10 0.10 0.12% 83.90 27 84.10 23 10.89
2012-01-17 1301 6557078 2270 551472216 84.20 84.40 83.60 84.20 0.10 0.12% 84.10 2 84.20 91 10.91
2012-01-18 1301 7372817 2387 619563670 84.40 84.70 82.80 84.70 0.50 0.59% 84.30 24 84.70 248 10.97
2012-01-30 1301 18711593 6113 1622424281 85.20 88.30 85.20 86.10 1.40 1.65% 86.00 12 86.10 105 11.15
2012-01-31 1301 11187432 3271 956439452 86.10 86.20 84.90 86.20 0.10 0.12% 85.40 10 86.20 129 11.17
2012-02-01 1301 10186171 3563 865106777 86.20 86.20 84.20 84.30 1.90 -2.2% 84.30 36 84.40 11 10.92
2012-02-02 1301 14224756 3937 1212677176 84.40 86.00 84.40 85.60 1.30 1.54% 85.50 8 85.60 56 11.09
2012-02-03 1301 8986161 3395 766486185 85.60 85.70 85.00 85.30 0.30 -0.35% 85.30 116 85.40 2 11.05
2012-02-04 1301 12692443 4156 1111620348 86.00 88.30 85.90 87.50 2.20 2.58% 87.50 16 87.60 32 11.33
2012-02-06 1301 9521605 4067 829860635 87.20 88.00 86.50 87.20 0.30 -0.34% 87.20 52 87.30 3 11.30
2012-02-07 1301 10580104 4479 912719544 87.20 87.20 85.40 86.00 1.20 -1.38% 86.00 86 86.10 3 11.14
2012-02-08 1301 6126965 2759 530056123 87.00 87.00 86.00 87.00 1.00 1.16% 86.90 8 87.00 21 11.27
2012-02-09 1301 9748656 4184 843383772 87.00 87.10 85.90 87.00 0.00 0% 86.90 25 87.00 193 11.27
2012-02-10 1301 7990352 2506 690600340 86.80 87.00 86.10 86.30 0.70 -0.8% 86.30 64 86.40 6 11.18
2012-02-13 1301 6145934 2165 533396458 86.30 87.10 86.30 87.10 0.80 0.93% 87.00 14 87.10 13 11.28
2012-02-14 1301 7356994 2873 642162072 87.20 88.00 86.60 88.00 0.90 1.03% 87.80 8 88.00 422 11.40
2012-02-15 1301 9374891 3390 825560729 88.10 88.70 87.50 88.60 0.60 0.68% 88.60 106 88.70 96 11.48
2012-02-16 1301 10917245 3858 959291922 88.00 88.90 87.00 87.60 1.00 -1.13% 87.60 104 87.70 1 11.35
2012-02-17 1301 20219756 5868 1801222799 88.40 90.10 88.10 89.60 2.00 2.28% 89.60 72 89.70 170 11.61
2012-02-20 1301 22975635 6201 2120136951 90.90 93.90 90.90 92.00 2.40 2.68% 92.00 416 92.10 302 11.92
2012-02-21 1301 16446080 4005 1507737982 92.10 92.30 91.00 91.30 0.70 -0.76% 91.20 31 91.30 244 11.83
2012-02-22 1301 8363764 3046 760024160 90.10 91.00 90.10 91.00 0.30 -0.33% 90.90 88 91.00 1953 11.79
2012-02-23 1301 7962043 3765 722737980 90.80 91.00 90.20 91.00 0.00 0% 90.90 23 91.00 414 11.79
2012-02-24 1301 6125091 2624 555320743 91.80 91.80 89.70 91.30 0.30 0.33% 91.20 10 91.30 9 11.83
2012-02-29 1301 11938103 3780 1095077191 91.50 92.20 91.00 92.00 0.70 0.77% 91.80 42 92.00 104 11.92
2012-03-01 1301 6742512 3009 614891011 92.00 92.00 90.20 90.50 1.50 -1.63% 90.50 74 90.90 2 11.72
2012-03-02 1301 7153771 2256 650504211 90.50 91.40 90.50 91.00 0.50 0.55% 90.80 113 91.00 515 11.79
2012-03-03 1301 2265300 813 205529513 90.80 91.20 90.20 91.00 0.00 0% 91.00 26 91.10 35 11.79
2012-03-05 1301 5463877 2641 495581207 91.00 91.50 90.20 91.10 0.10 0.11% 91.00 53 91.10 113 11.80
2012-03-06 1301 7378157 3076 675157266 91.10 92.20 90.70 92.00 0.90 0.99% 91.80 132 92.00 219 11.92
2012-03-07 1301 10516260 3844 953194807 91.40 91.50 90.20 90.50 1.50 -1.63% 90.40 163 90.50 624 11.72
2012-03-08 1301 7137749 2873 643703997 90.50 90.70 90.00 90.00 0.50 -0.55% 90.00 1194 90.20 9 11.66
2012-03-09 1301 5922680 2552 533825746 90.50 90.50 90.00 90.30 0.30 0.33% 90.30 37 90.40 26 11.70
2012-03-12 1301 2952773 1333 266093237 90.50 90.50 90.00 90.00 0.30 -0.33% 90.00 644 90.10 4 11.66
2012-03-13 1301 5462870 2652 496253416 90.60 91.30 90.40 90.90 0.90 1% 90.60 97 90.90 74 11.77
2012-03-14 1301 4986647 2536 457996996 91.90 92.30 91.50 91.90 1.00 1.1% 91.80 518 91.90 100 11.90
2012-03-15 1301 2889906 1502 263542302 92.00 92.00 90.70 91.50 0.40 -0.44% 91.10 1 91.50 118 11.85
2012-03-16 1301 7948003 3092 716546070 90.60 90.70 89.90 90.00 1.50 -1.64% 90.00 42 90.10 44 11.66
2012-03-19 1301 11435953 3278 1020313577 90.10 90.30 88.10 89.50 0.50 -0.56% 89.50 58 89.60 157 11.59
2012-03-20 1301 5877884 2060 522962371 89.40 89.50 88.70 88.90 0.60 -0.67% 88.80 14 88.90 2 11.52
2012-03-21 1301 12570264 4283 1099166448 88.40 88.50 86.30 87.10 1.80 -2.02% 87.10 147 87.20 8 14.91
2012-03-22 1301 9249350 4145 817624550 87.10 89.70 86.40 89.10 2.00 2.3% 89.10 87 89.20 5 15.26
2012-03-23 1301 5282718 2233 464250527 89.10 89.10 87.40 87.70 1.40 -1.57% 87.60 11 87.70 24 15.02
2012-03-26 1301 14441463 6309 1233341997 88.10 88.10 84.40 84.70 3.00 -3.42% 84.60 87 84.70 47 14.50
2012-03-27 1301 6307178 2772 536334919 85.30 85.30 84.70 85.10 0.40 0.47% 85.00 158 85.10 165 14.57
2012-03-28 1301 6477649 2216 555521431 86.00 86.10 85.40 85.60 0.50 0.59% 85.50 153 85.60 209 14.66
2012-03-29 1301 7245035 2952 617564791 85.20 86.20 84.40 86.10 0.50 0.58% 86.10 102 86.20 133 14.74
2012-03-30 1301 8854577 2965 761020063 84.50 86.90 84.50 86.90 0.80 0.93% 86.80 11 86.90 121 14.88
2012-04-02 1301 5100968 2129 437884353 86.90 86.90 85.20 85.20 1.70 -1.96% 85.20 145 85.50 2 14.59
2012-04-03 1301 6525962 2841 564815684 86.40 87.20 86.00 86.70 1.50 1.76% 86.60 110 86.70 56 14.85
2012-04-05 1301 10575357 5357 901440040 85.40 85.70 84.80 84.80 1.90 -2.19% 84.80 18 84.90 1 14.52
2012-04-06 1301 7857295 4042 660931990 85.00 85.00 83.60 84.40 0.40 -0.47% 84.40 3 84.50 15 14.45
2012-04-09 1301 8319745 3075 707117225 83.40 85.70 83.10 85.00 0.60 0.71% 85.00 1411 85.20 146 14.55
2012-04-10 1301 4508526 2192 384082795 85.40 85.70 84.80 85.50 0.50 0.59% 85.40 2 85.50 48 14.64
2012-04-11 1301 3965464 1948 337502740 85.00 85.60 84.80 85.00 0.50 -0.58% 85.00 1496 85.30 128 14.55
2012-04-12 1301 6520597 2944 552732033 85.00 85.60 83.40 85.50 0.50 0.59% 85.40 19 85.50 18 14.64
2012-04-13 1301 5768630 2692 496008324 85.80 86.40 85.60 86.40 0.90 1.05% 86.20 1 86.40 356 14.79
2012-04-16 1301 6267426 2660 532006810 85.90 85.90 84.50 84.50 1.90 -2.2% 84.50 612 84.60 80 14.47
2012-04-17 1301 6915291 3316 581116499 84.40 84.50 83.40 83.40 1.10 -1.3% 83.40 156 83.50 1 14.28
2012-04-18 1301 4646046 2315 392403454 84.90 84.90 83.80 84.40 1.00 1.2% 84.40 29 84.50 381 14.45
2012-04-19 1301 3174218 1667 268777330 84.20 85.00 83.90 85.00 0.60 0.71% 84.80 1 85.00 327 14.55
2012-04-20 1301 3981065 1762 336500142 85.10 85.10 84.20 84.20 0.80 -0.94% 84.20 63 84.30 2 14.42
2012-04-23 1301 5094369 1947 428188496 84.00 84.50 83.70 84.00 0.20 -0.24% 83.90 3 84.00 53 14.38
2012-04-24 1301 21755345 6322 1786039601 83.60 83.60 81.40 81.90 2.10 -2.5% 81.80 22 81.90 1007 14.02
2012-04-25 1301 7125806 3198 588290359 82.30 83.40 81.40 83.40 1.50 1.83% 83.30 2 83.40 99 14.28
2012-04-26 1301 7639449 3180 635388348 83.80 83.90 82.50 83.90 0.50 0.6% 83.50 4 83.90 479 14.37
2012-04-27 1301 8452382 3780 704182829 84.10 84.40 82.50 84.40 0.50 0.6% 84.00 2 84.40 14 14.45
2012-04-30 1301 7864967 3579 652991061 83.30 84.10 82.10 83.00 1.40 -1.66% 82.90 42 83.00 34 14.21
2012-05-02 1301 10058685 4489 834322555 83.40 83.90 82.40 83.00 0.00 0% 82.90 27 83.00 48 19.95
2012-05-03 1301 4682394 1845 389701784 83.00 83.50 83.00 83.50 0.50 0.6% 83.40 149 83.50 111 20.07
2012-05-04 1301 13802939 4388 1139792485 83.30 83.70 82.00 83.30 0.20 -0.24% 83.30 114 83.40 9 20.02
2012-05-07 1301 15810336 5716 1284482016 82.20 82.40 80.40 80.40 2.90 -3.48% 80.40 34 80.50 124 19.33
2012-05-08 1301 16975682 5465 1357247682 80.40 81.00 79.60 80.00 0.40 -0.5% 80.00 29 80.10 4 19.23
2012-05-09 1301 9432129 3234 750400574 79.60 80.10 78.90 79.40 0.60 -0.75% 79.40 216 79.50 2 19.09
2012-05-10 1301 9634932 2349 766617043 79.00 80.00 79.00 79.50 0.10 0.13% 79.50 317 79.60 1132 19.11
2012-05-11 1301 9521541 4347 747129397 79.50 79.70 77.80 78.30 1.20 -1.51% 78.20 6 78.30 83 18.82
2012-05-14 1301 3885378 1409 303348677 78.00 78.60 77.80 78.00 0.30 -0.38% 77.90 633 78.00 574 18.75
2012-05-15 1301 6556565 2595 511554362 77.80 78.30 77.70 78.00 0.00 0% 78.00 1268 78.10 24 18.75
2012-05-16 1301 8905671 3238 696143850 78.00 79.20 77.00 77.00 1.00 -1.28% 77.00 751 77.20 1 18.51
2012-05-17 1301 7784564 3338 606244796 77.80 78.50 77.00 78.40 1.40 1.82% 78.30 42 78.40 4 18.85
2012-05-18 1301 8591533 3476 665714149 77.30 78.00 77.00 77.60 0.80 -1.02% 77.50 280 77.60 54 18.65
2012-05-21 1301 5601125 2887 437272600 77.10 78.80 77.10 78.60 1.00 1.29% 78.60 137 78.70 22 18.89
2012-05-22 1301 3810787 2286 301209790 79.40 79.50 78.60 79.20 0.60 0.76% 79.10 1 79.20 60 19.04
2012-05-23 1301 5003522 2374 393286272 78.40 79.10 78.00 79.00 0.20 -0.25% 78.70 2 79.00 98 18.99
2012-05-24 1301 5425405 2699 425712635 78.90 79.20 78.00 78.90 0.10 -0.13% 78.70 69 78.90 314 18.97
2012-05-25 1301 4114245 2190 322806130 78.00 78.70 77.70 78.60 0.30 -0.38% 78.50 349 78.60 53 18.89
2012-05-28 1301 4924205 1881 389063095 77.80 79.60 77.80 79.20 0.60 0.76% 79.10 2 79.20 142 19.04
2012-05-29 1301 7053186 2895 566661866 79.50 81.20 78.90 81.00 1.80 2.27% 81.00 42 81.10 257 19.47
2012-05-30 1301 14907631 5333 1176276178 80.50 80.50 78.00 78.30 2.70 -3.33% 78.20 14 78.30 22 18.82
2012-05-31 1301 13341299 4546 1035830188 78.00 78.30 77.00 78.10 0.20 -0.26% 78.00 6 78.10 122 18.77
2012-06-01 1301 6084804 2963 471364888 77.40 78.00 77.00 77.10 1.00 -1.28% 77.10 273 77.30 2 18.53
2012-06-04 1301 8992643 3397 690869656 75.70 77.30 75.60 77.00 0.10 -0.13% 76.90 279 77.00 45 18.51
2012-06-05 1301 8088427 3493 618239430 77.30 77.30 75.80 76.40 0.60 -0.78% 76.30 26 76.40 144 18.37
2012-06-06 1301 5445319 2558 419896982 77.20 77.90 76.30 76.90 0.50 0.65% 76.90 49 77.00 1 18.49
2012-06-07 1301 6938477 2636 529885968 76.90 77.50 75.70 76.50 0.40 -0.52% 76.20 2 76.50 106 18.39
2012-06-08 1301 8662847 3213 650771695 75.30 76.20 74.00 74.30 2.20 -2.88% 74.30 8 74.40 12 17.86
2012-06-11 1301 7257206 2891 543227150 74.60 75.50 74.30 75.50 1.20 1.62% 75.40 13 75.50 36 18.15
2012-06-12 1301 4763000 2150 357249200 74.30 75.50 74.30 75.30 0.20 -0.26% 75.20 1 75.30 97 18.10
2012-06-13 1301 6818851 2647 511704325 75.30 75.30 74.80 75.00 0.30 -0.4% 74.90 18 75.00 13 18.03
2012-06-14 1301 8686750 3887 644216308 74.90 74.90 73.70 73.70 1.30 -1.73% 73.70 30 73.90 10 17.72
2012-06-15 1301 18037237 4312 1387685786 73.60 78.80 73.60 78.80 5.10 6.92% 78.80 386 0.00 0 18.94
2012-06-18 1301 7385327 3694 579159609 79.00 79.70 77.40 77.80 1.00 -1.27% 77.70 8 77.80 101 18.70
2012-06-19 1301 7958686 2895 621795939 77.50 79.40 77.20 79.40 1.60 2.06% 78.60 108 79.40 121 19.09
2012-06-20 1301 7049936 3283 560073982 79.40 80.10 78.90 80.10 0.70 0.88% 79.90 2 80.10 102 19.25
2012-06-21 1301 3609397 1825 286683708 79.50 79.80 79.10 79.80 0.30 -0.37% 79.70 4 79.80 32 19.18
2012-06-22 1301 7878869 3575 612561373 78.70 78.70 77.30 77.30 2.50 -3.13% 77.30 64 77.40 4 18.58
2012-06-25 1301 6779625 3178 514145242 77.00 77.00 75.50 75.60 1.70 -2.2% 75.60 184 75.70 26 18.17
2012-06-26 1301 4919382 2525 370663332 75.00 76.00 74.90 76.00 0.40 0.53% 75.60 40 76.00 273 18.27
2012-06-27 1301 4169712 2002 319321164 76.00 77.00 75.40 76.80 0.80 1.05% 76.70 151 76.80 7 18.46
2012-06-28 1301 6514553 2415 506145523 77.50 78.20 77.00 77.50 0.70 0.91% 77.50 38 77.70 106 18.63
2012-06-29 1301 8341486 3605 660556441 77.90 79.80 77.60 79.80 2.30 2.97% 79.70 106 79.80 109 19.18
2012-07-02 1301 4848940 2438 386653575 80.20 80.20 79.20 80.20 0.40 0.5% 80.10 2 80.20 134 19.28
2012-07-03 1301 9823677 2991 791091735 80.20 80.90 80.00 80.50 0.30 0.37% 80.30 23 80.50 37 19.35
2012-07-04 1301 8871343 2120 717132108 80.90 81.40 80.70 81.10 0.60 0.75% 81.00 2021 81.10 15 19.50
2012-07-05 1301 10126447 2802 814902669 80.50 80.80 79.90 80.40 0.70 -0.86% 80.40 16 80.50 1128 19.33
2012-07-06 1301 12979775 3459 1044391074 80.40 81.00 80.10 80.40 0.00 0% 80.30 77 80.40 122 19.33
2012-07-09 1301 14537619 3846 1120650460 76.70 77.50 76.50 77.20 0.00 -3.98% 77.10 31 77.20 105 18.56
2012-07-10 1301 5749455 2270 444706695 77.50 77.90 76.70 77.90 0.70 0.91% 77.60 1 77.90 455 18.73
2012-07-11 1301 4597163 2119 354218401 77.50 77.70 76.30 77.00 0.90 -1.16% 77.00 304 77.20 12 18.51
2012-07-12 1301 7630437 3026 578623280 77.00 77.00 75.20 75.20 1.80 -2.34% 75.20 673 75.40 10 18.08
2012-07-13 1301 5467056 2843 410420500 75.30 75.90 74.60 75.00 0.20 -0.27% 75.00 6 75.10 4 18.03
2012-07-16 1301 4391231 2221 336075644 75.90 77.30 75.60 77.20 2.20 2.93% 76.90 18 77.20 52 18.56
2012-07-17 1301 10808127 5052 857132460 77.60 80.00 77.30 80.00 2.80 3.63% 80.00 96 80.10 150 19.23
2012-07-18 1301 9179277 4059 722991873 79.10 79.70 78.10 78.50 1.50 -1.88% 78.40 3 78.50 4 18.87
2012-07-19 1301 6536812 2838 519528969 78.60 80.20 78.20 79.60 1.10 1.4% 79.40 10 79.60 22 19.13
2012-07-20 1301 5989494 2816 479435820 80.00 80.40 79.40 80.40 0.80 1.01% 80.30 6 80.40 211 19.33
2012-07-23 1301 4557680 2384 358194675 80.00 80.00 77.90 78.80 1.60 -1.99% 78.70 1 78.80 130 18.94
2012-07-24 1301 5041380 1804 396099387 78.20 79.30 77.60 78.80 0.00 0% 78.80 46 78.90 1 18.94
2012-07-25 1301 7476158 2770 589427906 77.60 79.80 77.30 79.00 0.20 0.25% 78.90 3 79.00 116 18.99
2012-07-26 1301 5133090 2508 404334620 80.00 80.00 78.00 78.00 1.00 -1.27% 78.00 119 78.20 12 18.75
2012-07-27 1301 7706704 3609 619700118 79.80 81.00 79.10 80.90 2.90 3.72% 80.80 3 80.90 57 19.45
2012-07-30 1301 5750241 2708 467582725 81.00 81.50 80.90 81.40 0.50 0.62% 81.20 9 81.40 113 19.57
2012-07-31 1301 9556325 3777 782978216 80.70 83.00 80.50 83.00 1.60 1.97% 82.90 1 83.00 214 19.95
2012-08-01 1301 8592860 3950 709778997 82.20 83.30 81.40 83.00 0.00 0% 83.00 126 83.10 120 19.95
2012-08-03 1301 6632805 3406 544158510 81.60 82.60 81.50 82.40 0.60 -0.72% 82.30 3 82.40 117 19.81
2012-08-06 1301 17166790 5319 1454650807 83.40 85.20 83.40 85.00 2.60 3.16% 85.00 760 85.10 88 20.43
2012-08-07 1301 9806913 2793 832362111 85.20 85.20 83.80 84.90 0.10 -0.12% 84.80 2 84.90 24 20.41
2012-08-08 1301 5115863 2052 433908887 85.20 85.40 84.20 84.90 0.00 0% 84.70 8 84.90 70 20.41
2012-08-09 1301 10001393 3685 849638786 85.00 85.70 84.30 84.50 0.40 -0.47% 84.40 5 84.50 317 20.31
2012-08-10 1301 5207941 2203 437568411 84.50 84.70 83.80 84.00 0.50 -0.59% 83.90 28 84.00 91 20.19
2012-08-13 1301 4005388 1741 335351683 84.70 84.70 83.40 83.90 0.10 -0.12% 83.80 5 84.00 649 20.17
2012-08-14 1301 6000846 2585 507384464 84.00 85.00 84.00 84.30 0.40 0.48% 84.20 23 84.30 61 20.26
2012-08-15 1301 7241219 2826 611274457 84.90 84.90 84.10 84.60 0.30 0.36% 84.50 4 84.60 176 20.34
2012-08-16 1301 4499904 2193 378237673 84.10 84.50 83.50 83.50 1.10 -1.3% 83.50 292 83.80 13 20.07
2012-08-17 1301 3633471 1835 301599625 83.90 83.90 82.70 82.70 0.80 -0.96% 82.70 137 82.90 4 19.88
2012-08-20 1301 1830560 1185 151055123 82.70 83.00 82.30 82.50 0.20 -0.24% 82.40 29 82.50 630 19.83
2012-08-21 1301 7037024 2200 591147116 83.00 84.50 83.00 84.10 1.60 1.94% 84.00 8 84.10 12 20.22
2012-08-22 1301 1912758 992 159648048 83.60 83.70 83.20 83.70 0.40 -0.48% 83.60 12 83.70 270 20.12
2012-08-23 1301 2754722 1318 229228448 83.10 83.80 82.80 83.20 0.50 -0.6% 83.10 9 83.20 22 20.00
2012-08-24 1301 3167863 1631 260990014 83.20 83.20 82.00 82.20 1.00 -1.2% 82.20 98 82.30 1 19.76
2012-08-27 1301 4140529 1636 339352801 82.50 82.90 81.60 81.60 0.60 -0.73% 81.60 320 81.90 87 19.62
2012-08-28 1301 4166370 1596 337287970 81.50 81.60 80.70 80.90 0.70 -0.86% 80.90 88 81.00 197 19.45
2012-08-29 1301 4058380 2077 329291580 82.00 82.00 80.60 81.00 0.10 0.12% 81.00 78 81.20 1 37.50
2012-08-30 1301 8195044 2987 660251727 80.70 81.20 80.20 80.50 0.50 -0.62% 80.40 112 80.50 23 37.27
2012-08-31 1301 2500630 827 201756710 80.50 81.00 80.20 80.70 0.20 0.25% 80.70 783 80.80 76 37.36
2012-09-03 1301 4577037 1938 368907151 80.50 81.00 80.10 80.60 0.10 -0.12% 80.50 29 80.60 61 37.31
2012-09-04 1301 5154297 2172 416843643 80.90 81.10 80.50 80.90 0.30 0.37% 80.90 443 81.00 36 37.45
2012-09-05 1301 8156064 2157 655422213 80.80 80.90 80.10 80.20 0.70 -0.87% 80.20 99 80.40 210 37.13
2012-09-06 1301 6494648 2383 519760410 80.00 80.40 79.70 80.30 0.10 0.12% 80.30 54 80.40 153 37.18
2012-09-07 1301 4018750 1736 327434082 80.90 81.80 80.90 81.50 1.20 1.49% 81.50 10 81.60 10 37.73
2012-09-10 1301 4124934 2101 339967837 82.20 82.70 81.60 82.70 1.20 1.47% 82.60 6 82.70 21 38.29
2012-09-11 1301 2965370 1551 243068508 82.70 82.70 81.60 82.00 0.70 -0.85% 81.90 8 82.00 72 37.96
2012-09-12 1301 5007572 2475 411281937 81.50 82.50 81.50 82.40 0.40 0.49% 82.20 2 82.40 16 38.15
2012-09-13 1301 3202255 1605 264229070 82.60 82.80 82.30 82.60 0.20 0.24% 82.50 61 82.60 25 38.24
2012-09-14 1301 13504989 6561 1140222132 83.50 85.00 83.50 85.00 2.40 2.91% 84.90 12 85.00 612 39.35
2012-09-17 1301 7305082 3126 619545129 85.00 85.10 84.20 85.10 0.10 0.12% 84.90 13 85.10 445 39.40
2012-09-18 1301 4309324 1884 364258629 85.00 85.00 84.20 84.80 0.30 -0.35% 84.50 3 84.80 143 39.26
2012-09-19 1301 8011730 4282 681127350 84.80 85.40 84.50 85.40 0.60 0.71% 85.30 30 85.40 67 39.54
2012-09-20 1301 5823234 2759 487683236 85.00 85.00 83.20 83.70 1.70 -1.99% 83.70 57 83.80 2 38.75
2012-09-21 1301 4957615 2224 415101838 84.30 84.30 83.30 83.70 0.00 0% 83.50 3 83.70 416 38.75
2012-09-24 1301 2393683 1371 199637010 83.30 84.00 82.50 84.00 0.30 0.36% 83.90 55 84.00 278 38.89
2012-09-25 1301 4213753 1955 354012781 84.00 84.40 83.40 84.00 0.00 0% 84.00 46 84.10 44 38.89
2012-09-26 1301 3044436 1426 254668123 83.90 84.00 83.20 84.00 0.00 0% 83.90 10 84.00 122 38.89
2012-09-27 1301 3911777 1736 326781967 84.00 84.00 83.10 83.80 0.20 -0.24% 83.80 37 83.90 718 38.80
2012-09-28 1301 5674087 1837 474438053 83.80 83.80 83.20 83.80 0.00 0% 83.50 2 83.80 28 38.80
2012-10-01 1301 2127384 939 178063965 84.00 84.30 83.40 83.50 0.30 -0.36% 83.40 71 83.50 114 38.66
2012-10-02 1301 4234076 1872 355571033 84.00 84.10 83.80 83.90 0.40 0.48% 83.90 15 84.00 321 38.84
2012-10-03 1301 3783055 1784 314047016 83.50 84.00 82.20 82.70 1.20 -1.43% 82.60 20 82.70 66 38.29
2012-10-04 1301 9378761 3509 754867541 79.00 81.40 79.00 80.90 1.80 -2.18% 80.90 134 81.00 38 37.45
2012-10-05 1301 8849720 3122 714423720 80.90 81.20 80.50 81.20 0.30 0.37% 80.90 1 81.20 161 37.59
2012-10-08 1301 3882364 1886 314380212 81.00 81.30 80.50 81.00 0.20 -0.25% 81.00 1216 81.10 12 37.50
2012-10-09 1301 5601822 2326 455155295 81.00 81.70 80.70 81.00 0.00 0% 80.90 593 81.00 97 37.50
2012-10-11 1301 11853161 3775 947174498 80.00 80.30 79.50 79.60 1.40 -1.73% 79.50 465 79.60 95 36.85
2012-10-12 1301 6226115 1769 497855763 79.60 80.30 79.60 80.00 0.40 0.5% 79.90 3 80.00 539 37.04
2012-10-15 1301 4082746 1367 326583032 80.00 80.20 79.60 80.10 0.10 0.12% 80.10 410 80.20 83 37.08
2012-10-16 1301 6815151 1753 545022802 80.00 80.00 79.80 80.00 0.10 -0.12% 79.90 64 80.00 372 37.04
2012-10-17 1301 10828399 3384 866287280 80.00 80.20 79.60 80.00 0.00 0% 79.90 7 80.00 746 37.04
2012-10-18 1301 5567370 1325 447243300 80.10 80.60 80.10 80.10 0.10 0.12% 80.10 28 80.30 10 37.08
2012-10-19 1301 8507430 2422 676217476 80.70 80.70 79.20 79.30 0.80 -1% 79.30 79 79.40 973 36.71
2012-10-22 1301 11851104 3720 924527612 79.00 79.00 77.60 77.60 1.70 -2.14% 77.60 138 77.70 12 35.93
2012-10-23 1301 4083799 2087 319060121 77.80 78.60 77.70 78.40 0.80 1.03% 78.20 11 78.40 94 36.30
2012-10-24 1301 3772583 1854 294111215 77.70 78.70 77.00 78.10 0.30 -0.38% 78.10 68 78.30 39 36.16
2012-10-25 1301 4071623 1700 317930238 78.50 78.50 77.70 78.50 0.40 0.51% 78.30 21 78.50 103 36.34
2012-10-26 1301 5707640 1977 446653376 78.60 78.60 78.00 78.20 0.30 -0.38% 78.10 11 78.20 50 36.20
2012-10-29 1301 4005914 1532 312497159 78.80 78.80 77.50 78.30 0.10 0.13% 78.20 609 78.30 19 36.25
2012-10-30 1301 5938137 2308 466509651 78.70 79.40 78.10 78.90 0.60 0.77% 78.90 263 79.00 41 36.53
2012-10-31 1301 4292567 1861 339132014 79.00 79.60 78.50 79.60 0.70 0.89% 79.50 10 79.60 284 36.85
2012-11-01 1301 8528023 3880 659023894 79.00 79.00 76.70 77.20 2.40 -3.02% 77.10 149 77.20 72 37.48
2012-11-02 1301 9513251 3744 730744686 78.00 78.10 76.10 76.90 0.30 -0.39% 76.80 3 76.90 50 37.33
2012-11-05 1301 6070329 2662 461994813 76.80 76.90 75.80 76.00 0.90 -1.17% 75.90 59 76.00 37 36.89
2012-11-06 1301 4243845 1989 326143665 77.00 77.00 76.30 77.00 1.00 1.32% 76.90 89 77.00 388 37.38
2012-11-07 1301 4824332 2143 372215144 77.40 77.40 76.60 77.30 0.30 0.39% 77.20 12 77.30 501 37.52
2012-11-08 1301 7283898 2616 556484822 77.30 77.30 76.00 76.90 0.40 -0.52% 76.70 9 76.90 28 37.33
2012-11-09 1301 8095281 3870 613122496 76.00 76.00 75.20 75.90 1.00 -1.3% 75.80 142 75.90 28 36.84
2012-11-12 1301 6045087 2370 455093516 75.50 75.90 75.10 75.20 0.70 -0.92% 75.10 240 75.20 104 36.50
2012-11-13 1301 11559062 5615 844620623 75.00 75.10 72.10 72.30 2.90 -3.86% 72.20 55 72.30 132 35.10
2012-11-14 1301 18897439 7875 1326094255 72.00 72.00 69.50 70.00 2.30 -3.18% 69.90 230 70.00 168 33.98
2012-11-15 1301 21289220 9553 1450745271 70.00 70.00 67.40 67.70 2.30 -3.29% 67.70 353 67.80 13 32.86
2012-11-16 1301 29034330 11490 1982162570 67.50 69.60 67.50 68.60 0.90 1.33% 68.50 143 68.60 51 33.30
2012-11-19 1301 15533265 7746 1091361915 69.00 71.30 68.90 71.00 2.40 3.5% 71.00 33 71.10 67 34.47
2012-11-20 1301 16596054 7546 1199589694 72.00 72.90 71.30 72.90 1.90 2.68% 72.80 130 72.90 1084 35.39
2012-11-21 1301 9933996 5204 711611483 72.90 72.90 71.00 71.60 1.30 -1.78% 71.50 73 71.60 60 34.76
2012-11-22 1301 8702539 4416 616116542 71.70 72.00 70.30 70.50 1.10 -1.54% 70.50 40 70.70 37 34.22
2012-11-23 1301 11792549 5299 851031809 70.90 72.60 70.90 72.40 1.90 2.7% 72.40 158 72.50 125 35.15
2012-11-26 1301 7811142 3717 569482966 72.80 73.50 72.50 73.00 0.60 0.83% 72.90 23 73.00 128 35.44
2012-11-27 1301 6800625 3120 498243931 73.00 73.60 72.50 73.50 0.50 0.68% 73.40 21 73.50 572 35.68
2012-11-28 1301 6523623 2944 475944032 74.00 74.00 72.40 73.30 0.20 -0.27% 73.20 5 73.30 64 35.58
2012-11-29 1301 13235361 6234 995144694 73.90 76.00 73.50 76.00 2.70 3.68% 75.90 21 76.00 269 36.89
2012-11-30 1301 12590795 4756 966826122 76.00 77.60 75.60 76.50 0.50 0.66% 76.50 71 76.60 7 37.14
2012-12-03 1301 5476830 2599 417425810 76.00 76.50 76.00 76.30 0.20 -0.26% 76.20 2 76.30 194 37.04
2012-12-04 1301 11219182 3873 837069552 75.80 75.80 74.00 74.60 1.70 -2.23% 74.50 98 74.60 196 36.21
2012-12-05 1301 7337091 3265 551002580 74.80 75.40 74.70 75.20 0.60 0.8% 75.00 4 75.20 22 36.50
2012-12-06 1301 5096129 2560 381829579 75.00 75.50 74.30 75.50 0.30 0.4% 75.40 1 75.50 172 36.65
2012-12-07 1301 4036781 2200 307272874 75.80 76.50 75.80 76.10 0.60 0.79% 76.00 10 76.10 105 36.94
2012-12-10 1301 6554646 2548 504002453 76.60 77.10 76.50 77.00 0.90 1.18% 76.90 18 77.00 464 37.38
2012-12-11 1301 5737841 2653 440142797 77.00 77.00 76.40 77.00 0.00 0% 76.70 11 77.00 198 37.38
2012-12-12 1301 9001257 3921 699902122 77.40 78.00 77.40 78.00 1.00 1.3% 77.90 14 78.00 5 37.86
2012-12-13 1301 6756575 3535 531450318 78.20 78.80 78.20 78.80 0.80 1.03% 78.70 13 78.80 36 38.25
2012-12-14 1301 5205578 2623 408395919 78.80 78.80 78.00 78.50 0.30 -0.38% 78.40 2 78.50 209 38.11
2012-12-17 1301 4730543 2527 369007273 78.50 78.80 77.50 77.80 0.70 -0.89% 77.70 103 77.80 454 37.77
2012-12-18 1301 4034290 1745 312864590 77.60 78.10 77.30 77.50 0.30 -0.39% 77.40 17 77.50 232 37.62
2012-12-19 1301 4018618 1885 313079416 78.10 78.30 77.50 78.30 0.80 1.03% 77.80 2 78.30 176 38.01
2012-12-20 1301 5062629 1926 389928077 77.80 77.80 76.60 77.30 1.00 -1.28% 77.00 1 77.30 251 37.52
2012-12-21 1301 6127756 2719 465461022 77.20 77.20 75.40 76.50 0.80 -1.03% 76.40 1 76.50 703 37.14
2012-12-22 1301 1793548 991 135987065 76.50 76.70 75.40 75.60 0.90 -1.18% 75.60 59 75.70 4 36.70
2012-12-24 1301 2930401 1621 221309915 75.50 76.20 75.10 75.70 0.10 0.13% 75.60 7 75.70 1151 36.75
2012-12-25 1301 4090319 2051 313243167 75.70 77.90 75.30 77.50 1.80 2.38% 77.50 40 77.60 28 37.62
2012-12-26 1301 3574492 1639 277261950 77.80 78.00 77.20 77.60 0.10 0.13% 77.50 74 77.70 40 37.67
2012-12-27 1301 4645321 2132 359572884 77.80 77.90 76.90 77.90 0.30 0.39% 77.80 12 77.90 313 37.82
2012-12-28 1301 6043596 2492 474367082 78.20 78.80 78.20 78.60 0.70 0.9% 78.50 113 78.60 167 38.16