台化(1326)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　78.60
0
0%		79.30
0.7
0.89%		80.40
1.1
1.39%		80.80
0.4
0.5%		82.30
1.5
1.86%		 　82.10
-0.2
-0.24%		82.10
0
0%		81.70
-0.4
-0.49%		82.50
0.8
0.98%		82.60
0.1
0.12%		 　82.30
-0.3
-0.36%		82.00
-0.3
-0.36%		82.00
0
0%		 　　　　　　　　　　83.00
1
1.22%		85.00
2
2.41%		81.89
2 月84.60
-0.4
-0.47%		84.10
-0.5
-0.59%		84.60
0.5
0.59%		86.60
2
2.36%		 88.20
1.6
1.85%		87.30
-0.9
-1.02%		87.50
0.2
0.23%		87.00
-0.5
-0.57%		86.50
-0.5
-0.57%		 　86.40
-0.1
-0.12%		87.00
0.6
0.69%		88.10
1.1
1.26%		88.20
0.1
0.11%		89.00
0.8
0.91%		 　90.80
1.8
2.02%		91.10
0.3
0.33%		91.80
0.7
0.77%		91.50
-0.3
-0.33%		91.50
0
0%		 　　　92.00
0.5
0.55%		 88.57
3 月90.80
-1.2
-1.3%		91.10
0.3
0.33%		90.90
-0.2
-0.22%		 91.10
0.2
0.22%		92.50
1.4
1.54%		91.80
-0.7
-0.76%		91.30
-0.5
-0.54%		91.30
0
0%		 　90.20
-1.1
-1.2%		90.40
0.2
0.22%		91.50
1.1
1.22%		91.30
-0.2
-0.22%		90.20
-1.1
-1.2%		 　87.50
-2.7
-2.99%		85.50
-2
-2.29%		84.60
-0.9
-1.05%		85.00
0.4
0.47%		85.00
0
0%		 　82.50
-2.5
-2.94%		84.20
1.7
2.06%		84.20
0
0%		84.40
0.2
0.24%		86.20
1.8
2.13%		 88.22
4 月　85.30
-0.9
-1.04%		85.60
0.3
0.35%		 85.20
-0.4
-0.47%		85.30
0.1
0.12%		 　85.00
-0.3
-0.35%		85.00
0
0%		84.50
-0.5
-0.59%		83.50
-1
-1.18%		84.30
0.8
0.96%		 　83.10
-1.2
-1.42%		82.60
-0.5
-0.6%		83.70
1.1
1.33%		84.70
1
1.19%		83.90
-0.8
-0.94%		 　84.50
0.6
0.72%		83.60
-0.9
-1.07%		84.00
0.4
0.48%		84.20
0.2
0.24%		84.70
0.5
0.59%		 　84.70
0
0%		 84.42
5 月　84.90
0.2
0.24%		83.80
-1.1
-1.3%		84.70
0.9
1.07%		 　82.10
-2.6
-3.07%		82.60
0.5
0.61%		81.20
-1.4
-1.69%		80.00
-1.2
-1.48%		79.00
-1
-1.25%		 　78.70
-0.3
-0.38%		79.00
0.3
0.38%		79.70
0.7
0.89%		79.90
0.2
0.25%		78.00
-1.9
-2.38%		 　78.30
0.3
0.38%		79.20
0.9
1.15%		78.30
-0.9
-1.14%		78.60
0.3
0.38%		78.90
0.3
0.38%		 　79.70
0.8
1.01%		80.20
0.5
0.63%		77.80
-2.4
-2.99%		79.00
1.2
1.54%		80.09
6 月77.00
-2
-2.53%		 　76.50
-0.5
-0.65%		75.50
-1
-1.31%		75.60
0.1
0.13%		75.30
-0.3
-0.4%		73.80
-1.5
-1.99%		 　75.50
1.7
2.3%		74.60
-0.9
-1.19%		74.20
-0.4
-0.54%		73.60
-0.6
-0.81%		78.70
5.1
6.93%		 　78.60
-0.1
-0.13%		79.20
0.6
0.76%		80.20
1
1.26%		79.60
-0.6
-0.75%		77.10
-2.5
-3.14%		 　75.30
-1.8
-2.33%		75.50
0.2
0.27%		76.20
0.7
0.93%		76.70
0.5
0.66%		78.40
1.7
2.22%		 76.7
7 月　78.90
0.5
0.64%		79.10
0.2
0.25%		76.20
-2.9
-3.67%		75.30
-0.9
-1.18%		75.80
0.5
0.66%		 　75.00
-0.8
-1.06%		74.60
-0.4
-0.53%		75.00
0.4
0.54%		73.80
-1.2
-1.6%		73.80
0
0%		 　75.30
1.5
2.03%		77.60
2.3
3.05%		76.10
-1.5
-1.93%		77.20
1.1
1.45%		77.80
0.6
0.78%		 　75.80
-2
-2.57%		75.70
-0.1
-0.13%		76.80
1.1
1.45%		75.20
-1.6
-2.08%		77.40
2.2
2.93%		 　78.40
1
1.29%		79.40
1
1.28%		76.33
8 月80.00
0.6
0.76%		 79.90
-0.1
-0.13%		 　81.00
1.1
1.38%		80.60
-0.4
-0.49%		81.10
0.5
0.62%		80.50
-0.6
-0.74%		81.40
0.9
1.12%		 　81.70
0.3
0.37%		82.80
1.1
1.35%		82.50
-0.3
-0.36%		81.90
-0.6
-0.73%		81.50
-0.4
-0.49%		 　81.00
-0.5
-0.61%		82.00
1
1.23%		81.60
-0.4
-0.49%		81.60
0
0%		80.50
-1.1
-1.35%		 　79.50
-1
-1.24%		78.00
-1.5
-1.89%		77.80
-0.2
-0.26%		76.80
-1
-1.29%		77.30
0.5
0.65%		80.52
9 月 　77.20
-0.1
-0.13%		77.40
0.2
0.26%		75.50
-1.9
-2.45%		75.00
-0.5
-0.66%		75.70
0.7
0.93%		 　76.30
0.6
0.79%		76.00
-0.3
-0.39%		77.30
1.3
1.71%		77.50
0.2
0.26%		78.90
1.4
1.81%		 　79.00
0.1
0.13%		78.80
-0.2
-0.25%		79.90
1.1
1.4%		79.00
-0.9
-1.13%		79.00
0
0%		 　78.50
-0.5
-0.63%		78.50
0
0%		77.60
-0.9
-1.15%		77.30
-0.3
-0.39%		78.80
1.5
1.94%		 77.8
10 月78.80
0
0%		78.40
-0.4
-0.51%		78.40
0
0%		78.60
0.2
0.26%		77.60
-1
-1.27%		 　76.00
-1.6
-2.06%		76.70
0.7
0.92%		 75.60
-1.1
-1.43%		75.00
-0.6
-0.79%		 　75.30
0.3
0.4%		74.20
-1.1
-1.46%		74.00
-0.2
-0.27%		75.40
1.4
1.89%		74.20
-1.2
-1.59%		 　73.60
-0.6
-0.81%		73.50
-0.1
-0.14%		73.00
-0.5
-0.68%		72.70
-0.3
-0.41%		71.10
-1.6
-2.2%		 　69.30
-1.8
-2.53%		70.00
0.7
1.01%		69.20
-0.8
-1.14%		74.46
11 月68.20
-1
-1.45%		68.00
-0.2
-0.29%		 　68.20
0.2
0.29%		68.00
-0.2
-0.29%		67.20
-0.8
-1.18%		65.80
-1.4
-2.08%		65.30
-0.5
-0.76%		 　64.70
-0.6
-0.92%		61.50
-3.2
-4.95%		60.30
-1.2
-1.95%		59.60
-0.7
-1.16%		61.20
1.6
2.68%		 　63.70
2.5
4.08%		63.60
-0.1
-0.16%		62.60
-1
-1.57%		61.60
-1
-1.6%		65.30
3.7
6.01%		 　67.50
2.2
3.37%		68.00
0.5
0.74%		67.80
-0.2
-0.29%		69.00
1.2
1.77%		68.80
-0.2
-0.29%		 65.49
12 月　　68.10
-0.7
-1.02%		67.60
-0.5
-0.73%		68.50
0.9
1.33%		68.50
0
0%		68.80
0.3
0.44%		 　69.50
0.7
1.02%		69.10
-0.4
-0.58%		69.60
0.5
0.72%		70.50
0.9
1.29%		70.50
0
0%		 　70.80
0.3
0.43%		70.60
-0.2
-0.28%		70.80
0.2
0.28%		70.00
-0.8
-1.13%		70.00
0
0%		68.50
-1.5
-2.14%		 69.30
0.8
1.17%		70.50
1.2
1.73%		71.10
0.6
0.85%		73.40
2.3
3.23%		75.00
1.6
2.18%		　　　70.01

說明:最高漲幅:6.93%最低跌幅:-4.95% 最高價:92.50最低價:59.60平均價:78.68,灰色底表示週末,漲138天(121.1)元,跌149天(-132.2)元,平盤22天
7%=1,6%=1,4%=2,3%=6,2%=23,1%=65,0%=62,-0%=1,-1%=1,-2%=13,-3%=20,-4%=43,-5%=71,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 1326 10082334 3754 792171686 79.90 79.90 77.70 78.60 1.30 0% 78.60 67 78.90 71 9.28
2012-01-03 1326 9082246 3555 725403984 79.60 80.40 79.00 79.30 0.70 0.89% 79.30 26 79.40 57 9.36
2012-01-04 1326 12234202 4092 969856924 79.00 80.40 78.00 80.40 1.10 1.39% 80.00 2 80.40 198 9.49
2012-01-05 1326 8391671 2809 676310431 80.40 81.20 80.00 80.80 0.40 0.5% 80.80 16 80.90 20 9.54
2012-01-06 1326 7678065 3351 626276903 81.00 82.30 80.70 82.30 1.50 1.86% 82.00 992 82.30 72 9.72
2012-01-09 1326 7224997 2662 591000134 82.50 82.50 80.90 82.10 0.20 -0.24% 82.00 1 82.10 100 9.69
2012-01-10 1326 8458336 2787 697024563 82.50 83.00 82.00 82.10 0.00 0% 82.10 164 82.20 37 9.69
2012-01-11 1326 9782806 2522 801930469 82.40 82.40 81.60 81.70 0.40 -0.49% 81.70 90 81.80 13 9.65
2012-01-12 1326 11143056 3632 915108574 81.70 82.70 81.50 82.50 0.80 0.98% 82.50 39 82.60 97 9.74
2012-01-13 1326 17713817 4417 1469788977 83.50 83.70 82.50 82.60 0.10 0.12% 82.60 372 82.70 69 9.75
2012-01-16 1326 6094972 2449 502824504 83.80 83.80 81.60 82.30 0.30 -0.36% 82.20 88 82.30 123 9.72
2012-01-17 1326 5178481 1948 425302142 83.00 83.00 81.80 82.00 0.30 -0.36% 81.90 202 82.00 148 9.68
2012-01-18 1326 10938390 2460 895553700 83.00 83.00 81.30 82.00 0.00 0% 82.00 14 82.10 244 9.68
2012-01-30 1326 16621317 5860 1393445230 84.40 85.10 82.70 83.00 1.00 1.22% 82.90 8 83.00 344 9.80
2012-01-31 1326 14302111 3540 1193924661 84.80 85.00 82.70 85.00 2.00 2.41% 84.30 1 85.00 201 10.04
2012-02-01 1326 10143314 3292 859448476 85.00 85.30 84.10 84.60 0.40 -0.47% 84.50 81 84.60 173 9.99
2012-02-02 1326 11546543 3379 975542342 85.00 85.20 83.90 84.10 0.50 -0.59% 84.00 185 84.10 52 9.93
2012-02-03 1326 9508968 3674 798390883 84.10 85.00 83.30 84.60 0.50 0.59% 84.60 205 84.70 5 9.99
2012-02-04 1326 8851894 3345 766007514 85.50 87.50 85.40 86.60 2.00 2.36% 86.50 316 86.70 101 10.22
2012-02-06 1326 9748787 4449 853611052 87.40 88.20 86.70 88.20 1.60 1.85% 88.10 11 88.20 317 10.41
2012-02-07 1326 6478979 3051 566347335 88.20 88.30 86.80 87.30 0.90 -1.02% 87.20 1 87.30 13 10.31
2012-02-08 1326 5300857 2785 461773262 87.50 87.80 86.70 87.50 0.20 0.23% 87.40 182 87.50 608 10.33
2012-02-09 1326 7346186 2514 636819382 87.30 87.30 86.40 87.00 0.50 -0.57% 86.80 5 87.00 45 10.27
2012-02-10 1326 3207365 1585 277814298 87.30 87.30 86.00 86.50 0.50 -0.57% 86.30 15 86.50 34 10.21
2012-02-13 1326 4330909 1788 373614422 86.40 86.90 86.00 86.40 0.10 -0.12% 86.40 4 86.60 2 10.20
2012-02-14 1326 6573699 2783 569477815 86.90 87.30 85.80 87.00 0.60 0.69% 87.00 4 87.10 36 10.27
2012-02-15 1326 8402093 3346 735779125 87.50 88.10 86.70 88.10 1.10 1.26% 88.10 3 88.20 73 10.40
2012-02-16 1326 6550025 2718 577008164 88.10 88.50 87.20 88.20 0.10 0.11% 88.10 6 88.20 36 10.41
2012-02-17 1326 9670959 3548 860267551 88.50 89.80 88.40 89.00 0.80 0.91% 88.90 74 89.00 706 10.51
2012-02-20 1326 10790448 4893 982414532 89.50 93.00 89.50 90.80 1.80 2.02% 90.80 8 90.90 3 10.72
2012-02-21 1326 10500357 2978 953743369 90.50 91.20 90.30 91.10 0.30 0.33% 91.00 90 91.10 30 10.76
2012-02-22 1326 10737086 3200 979356633 91.10 91.80 90.50 91.80 0.70 0.77% 91.70 25 91.80 144 10.84
2012-02-23 1326 6108039 2392 558484049 91.40 91.80 90.50 91.50 0.30 -0.33% 91.50 118 91.60 14 10.80
2012-02-24 1326 5385357 2728 492094387 92.00 92.00 90.80 91.50 0.00 0% 91.30 5 91.50 637 10.80
2012-02-29 1326 12613836 4841 1159682466 92.00 92.60 91.20 92.00 0.50 0.55% 91.90 1 92.00 42 10.86
2012-03-01 1326 5553712 2491 506852379 92.00 92.10 90.50 90.80 1.20 -1.3% 90.80 34 91.20 16 10.72
2012-03-02 1326 4899212 1736 445597808 91.00 91.20 90.80 91.10 0.30 0.33% 91.10 32 91.20 67 10.76
2012-03-03 1326 1804861 894 163901086 91.00 91.00 90.10 90.90 0.20 -0.22% 90.90 93 91.00 973 10.73
2012-03-05 1326 4441127 1844 403271957 91.00 91.20 90.20 91.10 0.20 0.22% 91.10 57 91.20 369 10.76
2012-03-06 1326 9522751 3971 876311643 91.50 93.70 91.00 92.50 1.40 1.54% 92.50 3 92.60 421 10.92
2012-03-07 1326 5792648 2931 531178603 91.40 92.00 91.00 91.80 0.70 -0.76% 91.70 40 91.80 8 10.84
2012-03-08 1326 5679343 2595 516111513 92.00 92.00 90.00 91.30 0.50 -0.54% 91.20 5 91.30 72 10.78
2012-03-09 1326 2273462 1250 206639442 91.50 91.50 90.20 91.30 0.00 0% 91.20 2 91.30 238 10.78
2012-03-12 1326 3403259 1614 308327010 91.40 91.40 90.10 90.20 1.10 -1.2% 90.20 153 90.40 9 10.65
2012-03-13 1326 4881906 2592 443134697 90.60 91.30 90.30 90.40 0.20 0.22% 90.40 16 90.50 1 10.67
2012-03-14 1326 5286539 2952 485369549 92.50 92.50 91.20 91.50 1.10 1.22% 91.50 446 91.60 2 10.80
2012-03-15 1326 2485099 1158 226271701 91.50 91.50 90.70 91.30 0.20 -0.22% 91.20 10 91.30 56 10.78
2012-03-16 1326 3725848 1557 337896961 91.90 91.90 90.20 90.20 1.10 -1.2% 90.20 91 90.30 1 10.65
2012-03-19 1326 10529070 4851 927170202 90.00 90.00 87.00 87.50 2.70 -2.99% 87.50 1 87.60 13 15.11
2012-03-20 1326 9181381 4494 789872759 87.10 87.40 85.30 85.50 2.00 -2.29% 85.50 87 85.60 2 14.77
2012-03-21 1326 14059790 4079 1192744306 85.50 85.50 84.40 84.60 0.90 -1.05% 84.60 450 84.70 63 14.61
2012-03-22 1326 9474187 3548 803936295 84.00 85.70 83.90 85.00 0.40 0.47% 84.90 81 85.00 411 14.68
2012-03-23 1326 5945025 2184 504734825 85.10 85.40 84.50 85.00 0.00 0% 84.90 23 85.00 766 14.68
2012-03-26 1326 11830091 5178 982687544 85.40 85.40 82.20 82.50 2.50 -2.94% 82.40 63 82.50 101 14.25
2012-03-27 1326 8755548 2772 725309326 82.70 84.20 82.50 84.20 1.70 2.06% 84.00 3 84.20 19 14.54
2012-03-28 1326 5408608 1795 456878279 85.00 85.00 84.20 84.20 0.00 0% 84.20 308 84.40 104 14.54
2012-03-29 1326 8044368 3489 675861652 84.30 84.40 83.60 84.40 0.20 0.24% 84.30 19 84.40 31 14.58
2012-03-30 1326 8365650 3373 713506419 84.20 86.20 84.20 86.20 1.80 2.13% 86.10 2 86.20 48 14.89
2012-04-02 1326 4879741 2452 417385026 86.20 86.20 84.80 85.30 0.90 -1.04% 85.30 146 85.40 4 14.73
2012-04-03 1326 4971324 2565 425355421 86.50 86.50 84.50 85.60 0.30 0.35% 85.60 29 85.70 24 14.78
2012-04-05 1326 6627364 2782 563267140 84.80 85.60 84.00 85.20 0.40 -0.47% 85.20 68 85.30 109 14.72
2012-04-06 1326 7704840 3657 649647500 85.50 86.00 83.00 85.30 0.10 0.12% 85.30 106 85.40 1 14.73
2012-04-09 1326 4395661 2270 372672732 83.90 85.50 83.60 85.00 0.30 -0.35% 85.00 475 85.10 48 14.68
2012-04-10 1326 4386928 1574 372130380 85.10 85.20 84.50 85.00 0.00 0% 85.00 109 85.10 15 14.68
2012-04-11 1326 2983072 1598 252169464 84.50 85.00 84.00 84.50 0.50 -0.59% 84.50 376 84.70 3 14.59
2012-04-12 1326 6451086 3032 538817824 83.90 84.60 82.80 83.50 1.00 -1.18% 83.50 80 83.60 2 14.42
2012-04-13 1326 3979975 2306 334605073 83.90 84.40 83.70 84.30 0.80 0.96% 84.20 2 84.30 27 14.56
2012-04-16 1326 3722337 2280 310173334 83.90 83.90 82.80 83.10 1.20 -1.42% 83.10 23 83.20 2 14.35
2012-04-17 1326 5815574 2812 481014609 83.40 83.50 82.30 82.60 0.50 -0.6% 82.60 2 82.70 10 14.27
2012-04-18 1326 5153781 2209 430884927 83.40 84.00 83.00 83.70 1.10 1.33% 83.60 133 83.70 106 14.46
2012-04-19 1326 3793602 1682 318938742 83.30 84.70 83.30 84.70 1.00 1.19% 84.60 3 84.70 19 14.63
2012-04-20 1326 2861641 1162 240744766 84.80 84.80 83.70 83.90 0.80 -0.94% 83.90 3 84.00 18 14.49
2012-04-23 1326 3146550 1659 264714300 84.00 84.50 83.90 84.50 0.60 0.72% 84.10 43 84.50 36 14.59
2012-04-24 1326 5378339 2428 448543754 84.30 84.40 82.80 83.60 0.90 -1.07% 83.30 3 83.70 89 14.44
2012-04-25 1326 3268688 1367 274560599 84.00 84.40 83.30 84.00 0.40 0.48% 84.00 304 84.10 5 14.51
2012-04-26 1326 1948846 1093 163740064 84.50 84.50 83.60 84.20 0.20 0.24% 84.20 8 84.30 43 14.54
2012-04-27 1326 3865440 2302 325103836 84.40 84.70 83.50 84.70 0.50 0.59% 84.40 2 84.70 4 14.63
2012-04-30 1326 4023493 1740 340910045 84.60 85.00 84.20 84.70 0.00 0% 84.70 16 84.80 22 14.63
2012-05-02 1326 3514456 1925 297451517 85.20 85.60 84.10 84.90 0.20 0.24% 84.70 2 84.90 6 26.87
2012-05-03 1326 5664025 1869 475545379 84.90 85.00 83.60 83.80 1.10 -1.3% 83.80 21 83.90 379 26.52
2012-05-04 1326 7829328 2980 656876935 83.50 84.70 82.90 84.70 0.90 1.07% 84.60 1 84.70 22 26.80
2012-05-07 1326 12127160 4715 1003001790 84.00 84.00 81.90 82.10 2.60 -3.07% 82.10 109 82.20 7 25.98
2012-05-08 1326 3586780 1455 295754338 82.60 82.80 82.10 82.60 0.50 0.61% 82.60 5154 82.70 3 26.14
2012-05-09 1326 5546922 2306 453279444 82.10 82.10 81.20 81.20 1.40 -1.69% 81.20 227 81.30 5 25.70
2012-05-10 1326 6035614 2662 487301934 80.80 81.50 80.00 80.00 1.20 -1.48% 80.00 720 80.10 61 25.32
2012-05-11 1326 7835372 3656 620292566 79.50 80.00 78.50 79.00 1.00 -1.25% 78.90 2 79.00 208 25.00
2012-05-14 1326 3237168 1579 254108796 78.30 78.90 78.20 78.70 0.30 -0.38% 78.60 2 78.70 29 24.91
2012-05-15 1326 4634418 1941 364329322 78.20 79.00 78.20 79.00 0.30 0.38% 78.90 38 79.00 245 25.00
2012-05-16 1326 8476622 3214 677777948 79.20 80.80 79.20 79.70 0.70 0.89% 79.70 83 79.80 73 25.22
2012-05-17 1326 4435500 2537 354753500 80.40 80.40 79.50 79.90 0.20 0.25% 79.80 19 79.90 104 25.28
2012-05-18 1326 6641409 3091 516978155 77.00 78.70 77.00 78.00 1.90 -2.38% 78.00 291 78.10 8 24.68
2012-05-21 1326 3364479 1740 261864190 78.00 78.30 77.20 78.30 0.30 0.38% 78.20 1 78.30 161 24.78
2012-05-22 1326 2593255 1522 204419888 78.90 79.20 78.40 79.20 0.90 1.15% 79.00 26 79.20 61 25.06
2012-05-23 1326 5192115 2404 406072885 78.40 78.60 78.00 78.30 0.90 -1.14% 78.20 21 78.30 51 24.78
2012-05-24 1326 5065157 2648 394806729 78.30 78.70 77.00 78.60 0.30 0.38% 78.50 47 78.60 262 24.87
2012-05-25 1326 4283224 2514 335084844 77.20 79.00 77.20 78.90 0.30 0.38% 78.60 53 78.90 54 24.97
2012-05-28 1326 2945574 1439 232585168 78.50 79.70 78.00 79.70 0.80 1.01% 79.50 133 79.70 24 25.22
2012-05-29 1326 5723471 2451 458201461 80.10 80.50 79.20 80.20 0.50 0.63% 80.10 11 80.20 43 25.38
2012-05-30 1326 10278187 4005 806990286 80.20 80.20 77.60 77.80 2.40 -2.99% 77.80 119 77.90 10 24.62
2012-05-31 1326 25161465 6193 1963740935 77.00 79.10 75.80 79.00 1.20 1.54% 78.70 1 79.00 43 25.00
2012-06-01 1326 7305706 3320 565193087 77.60 78.10 77.00 77.00 2.00 -2.53% 77.00 313 77.10 50 24.37
2012-06-04 1326 8043546 3204 612919916 74.70 77.00 74.70 76.50 0.50 -0.65% 76.40 11 76.50 5 24.21
2012-06-05 1326 6097991 2478 462463903 77.20 77.20 75.00 75.50 1.00 -1.31% 75.30 17 75.50 365 23.89
2012-06-06 1326 6306881 3229 479389108 75.10 76.90 75.10 75.60 0.10 0.13% 75.60 132 75.90 70 23.92
2012-06-07 1326 5220996 2610 393700175 76.00 76.50 74.90 75.30 0.30 -0.4% 75.20 2 75.30 251 23.83
2012-06-08 1326 7280538 2755 539586712 75.80 75.80 73.30 73.80 1.50 -1.99% 73.70 13 73.80 24 23.35
2012-06-11 1326 5337691 2582 400724463 74.80 75.50 74.50 75.50 1.70 2.3% 75.30 1 75.50 187 23.89
2012-06-12 1326 4561000 1948 340599400 74.90 75.20 74.40 74.60 0.90 -1.19% 74.60 51 74.70 29 23.61
2012-06-13 1326 4203099 2013 313060370 75.00 75.30 74.10 74.20 0.40 -0.54% 74.20 138 74.50 50 23.48
2012-06-14 1326 4935115 2144 366092273 74.00 75.00 73.60 73.60 0.60 -0.81% 73.60 126 73.70 1 23.29
2012-06-15 1326 17191051 3930 1324034563 73.80 78.70 73.80 78.70 5.10 6.93% 78.30 172 78.70 116 24.91
2012-06-18 1326 7849359 3266 613615257 77.00 79.50 77.00 78.60 0.10 -0.13% 78.40 212 78.60 40 24.87
2012-06-19 1326 4569824 1747 358039640 78.00 79.20 77.60 79.20 0.60 0.76% 79.00 2 79.20 242 25.06
2012-06-20 1326 4574151 2046 363795901 79.50 80.20 78.80 80.20 1.00 1.26% 80.10 1 80.20 50 25.38
2012-06-21 1326 3820528 1533 302513648 79.20 79.80 78.70 79.60 0.60 -0.75% 79.50 1 79.60 200 25.19
2012-06-22 1326 4262591 2198 330242324 77.60 78.00 77.10 77.10 2.50 -3.14% 77.10 10 77.20 1 24.40
2012-06-25 1326 4153325 2159 313603920 77.90 77.90 75.10 75.30 1.80 -2.33% 75.30 107 75.40 12 23.83
2012-06-26 1326 3333805 1481 251382464 75.00 75.80 74.90 75.50 0.20 0.27% 75.40 9 75.50 69 23.89
2012-06-27 1326 3019530 1334 229343774 75.30 76.50 75.00 76.20 0.70 0.93% 76.10 105 76.20 103 24.11
2012-06-28 1326 4016200 1682 309303122 78.00 78.00 76.10 76.70 0.50 0.66% 76.70 15 76.80 6 24.27
2012-06-29 1326 5768861 2186 450638349 77.70 78.70 76.70 78.40 1.70 2.22% 78.20 4 78.40 78 24.81
2012-07-02 1326 6632320 2480 522718599 79.30 79.40 78.60 78.90 0.50 0.64% 78.90 36 79.00 108 24.97
2012-07-03 1326 13704617 4290 1090115364 79.40 79.80 79.10 79.10 0.20 0.25% 79.10 411 79.20 8 25.03
2012-07-04 1326 6501811 2800 493966293 75.70 76.30 75.70 76.20 0.00 -3.67% 76.10 5 76.20 14 24.11
2012-07-05 1326 7801973 3204 584154742 74.70 75.30 74.60 75.30 0.90 -1.18% 75.10 1 75.30 168 23.83
2012-07-06 1326 2930817 1330 220507109 75.30 75.80 74.60 75.80 0.50 0.66% 75.40 10 75.80 254 23.99
2012-07-09 1326 5499177 1822 412997881 75.00 75.60 74.90 75.00 0.80 -1.06% 75.00 12 75.30 9 23.73
2012-07-10 1326 4370937 1856 326100275 75.00 75.30 74.30 74.60 0.40 -0.53% 74.50 1 74.60 20 23.61
2012-07-11 1326 2749319 1557 204745125 74.60 75.00 73.80 75.00 0.40 0.54% 74.90 13 75.00 93 23.73
2012-07-12 1326 3886572 1660 288189128 75.00 75.20 73.80 73.80 1.20 -1.6% 73.80 58 74.00 2 23.35
2012-07-13 1326 2253685 1373 166963637 73.80 74.40 73.80 73.80 0.00 0% 73.80 34 74.00 9 23.35
2012-07-16 1326 2722231 1816 202723865 74.00 75.30 73.80 75.30 1.50 2.03% 74.80 374 75.30 108 23.83
2012-07-17 1326 6701330 3685 513378167 75.30 77.60 75.00 77.60 2.30 3.05% 77.50 1 77.60 41 24.56
2012-07-18 1326 3585446 1866 274376795 77.60 77.60 75.90 76.10 1.50 -1.93% 76.10 338 76.20 33 24.08
2012-07-19 1326 3579860 2011 275974536 76.10 77.90 76.00 77.20 1.10 1.45% 76.90 4 77.20 22 24.43
2012-07-20 1326 2105595 1311 162936580 77.80 77.80 76.80 77.80 0.60 0.78% 77.40 151 77.80 145 24.62
2012-07-23 1326 3020849 1566 228386324 77.40 77.40 75.00 75.80 2.00 -2.57% 75.80 252 75.90 48 23.99
2012-07-24 1326 3083375 988 233419076 75.20 76.00 75.10 75.70 0.10 -0.13% 75.70 143 76.00 54 23.96
2012-07-25 1326 5156907 2545 393197899 74.40 77.40 74.30 76.80 1.10 1.45% 76.30 5 76.80 67 24.30
2012-07-26 1326 3661871 1706 278524565 77.60 77.60 75.20 75.20 1.60 -2.08% 75.20 113 75.60 113 23.80
2012-07-27 1326 3702232 1933 285200664 77.00 77.40 76.10 77.40 2.20 2.93% 77.30 40 77.40 120 24.49
2012-07-30 1326 3022934 1701 236368030 77.90 78.40 77.50 78.40 1.00 1.29% 78.30 182 78.40 1 24.81
2012-07-31 1326 6591150 2329 519250650 77.60 79.40 77.50 79.40 1.00 1.28% 79.30 5 79.40 2 25.13
2012-08-01 1326 3739510 2126 297213581 78.40 80.00 78.40 80.00 0.60 0.76% 79.80 217 80.00 322 25.32
2012-08-03 1326 4445468 2101 354492290 79.90 80.00 79.40 79.90 0.10 -0.12% 79.90 122 80.00 317 25.28
2012-08-06 1326 4781112 1895 387959713 80.90 81.80 80.70 81.00 1.10 1.38% 81.00 28 81.10 23 25.63
2012-08-07 1326 4619596 1901 374008033 80.50 81.40 80.10 80.60 0.40 -0.49% 80.50 47 80.60 43 25.51
2012-08-08 1326 4369436 1910 354512911 81.60 81.80 79.70 81.10 0.50 0.62% 81.10 54 81.20 5 25.66
2012-08-09 1326 7198278 2938 586260963 81.60 82.00 80.50 80.50 0.60 -0.74% 80.40 83 80.50 96 25.47
2012-08-10 1326 3464400 1626 280804600 80.50 81.40 80.30 81.40 0.90 1.12% 81.30 4 81.40 387 25.76
2012-08-13 1326 1610826 938 131090136 81.80 81.90 80.50 81.70 0.30 0.37% 81.40 3 81.70 6 25.85
2012-08-14 1326 3835131 1965 316170274 81.70 82.90 81.70 82.80 1.10 1.35% 82.70 9 82.80 42 26.20
2012-08-15 1326 5772787 2344 478715143 82.80 83.50 82.30 82.50 0.30 -0.36% 82.50 90 82.80 17 26.11
2012-08-16 1326 3845107 1576 317683934 82.50 83.20 81.90 81.90 0.60 -0.73% 81.90 175 82.00 1 25.92
2012-08-17 1326 2673438 1186 217861482 82.40 82.40 80.90 81.50 0.40 -0.49% 81.40 1 81.50 33 25.79
2012-08-20 1326 1239152 752 100309924 80.90 81.50 80.70 81.00 0.50 -0.61% 80.90 20 81.00 109 25.63
2012-08-21 1326 4323226 1824 354085723 81.30 82.40 81.00 82.00 1.00 1.23% 81.90 153 82.00 122 25.95
2012-08-22 1326 1769992 1197 143422837 81.20 81.60 80.60 81.60 0.40 -0.49% 81.50 14 81.60 65 25.82
2012-08-23 1326 1484050 912 120682967 80.60 81.60 80.60 81.60 0.00 0% 81.40 50 81.60 154 25.82
2012-08-24 1326 2017649 1219 162259996 80.30 80.80 80.10 80.50 1.10 -1.35% 80.40 22 80.50 3 25.47
2012-08-27 1326 3018886 1273 241177021 80.20 80.80 79.50 79.50 1.00 -1.24% 79.50 281 79.90 209 25.16
2012-08-28 1326 2978321 1718 233610790 79.20 79.20 78.00 78.00 1.50 -1.89% 78.00 220 78.30 5 24.68
2012-08-29 1326 2952073 1669 230723882 79.00 79.00 77.80 77.80 0.20 -0.26% 77.80 8 78.00 8 24.62
2012-08-30 1326 5770010 2034 445909260 77.10 77.80 76.70 76.80 1.00 -1.29% 76.80 291 77.00 102 24.30
2012-08-31 1326 2448516 1436 188453582 76.30 77.30 76.20 77.30 0.50 0.65% 77.20 1 77.30 132 24.46
2012-09-03 1326 1972508 1212 151778016 77.40 77.40 76.60 77.20 0.10 -0.13% 77.10 10 77.20 7 214.44
2012-09-04 1326 2162093 1373 168159799 78.50 78.50 77.40 77.40 0.20 0.26% 77.40 1 77.50 147 215.00
2012-09-05 1326 5637631 2824 427599873 77.00 77.00 75.40 75.50 1.90 -2.45% 75.40 82 75.50 26 209.72
2012-09-06 1326 4792524 2089 359586198 76.20 76.20 74.60 75.00 0.50 -0.66% 75.00 55 75.10 1 208.33
2012-09-07 1326 3290150 1375 249671000 76.50 76.80 75.00 75.70 0.70 0.93% 75.70 12 75.90 108 210.28
2012-09-10 1326 2640110 952 201408474 76.00 76.50 75.90 76.30 0.60 0.79% 76.20 15 76.30 468 211.94
2012-09-11 1326 1194550 592 90737911 76.30 76.30 75.70 76.00 0.30 -0.39% 75.90 7 76.00 590 211.11
2012-09-12 1326 4968573 2153 381777270 76.00 77.70 75.90 77.30 1.30 1.71% 77.10 3 77.30 123 214.72
2012-09-13 1326 2115222 1100 163859695 77.30 77.60 77.10 77.50 0.20 0.26% 77.40 101 77.50 101 215.28
2012-09-14 1326 7193551 2733 565556198 78.80 79.10 77.90 78.90 1.40 1.81% 78.90 21 79.00 145 219.17
2012-09-17 1326 4428229 2118 349702849 79.20 79.20 78.30 79.00 0.10 0.13% 78.90 65 79.00 79 219.44
2012-09-18 1326 3765790 2065 297316654 78.70 79.40 78.20 78.80 0.20 -0.25% 78.50 3 78.80 91 218.89
2012-09-19 1326 4394716 1885 348195813 78.50 79.90 78.50 79.90 1.10 1.4% 79.70 33 79.90 58 221.94
2012-09-20 1326 3004502 1162 237324487 79.20 79.40 78.30 79.00 0.90 -1.13% 79.00 38 79.10 1 219.44
2012-09-21 1326 3474742 1583 274042527 79.60 79.60 78.40 79.00 0.00 0% 78.90 27 79.00 685 219.44
2012-09-24 1326 2370476 1171 185473556 79.00 79.00 77.60 78.50 0.50 -0.63% 78.40 81 78.50 303 218.06
2012-09-25 1326 2989223 1543 234880701 78.20 79.00 78.00 78.50 0.00 0% 78.40 13 78.50 130 218.06
2012-09-26 1326 3501197 1677 270896169 78.00 78.10 77.00 77.60 0.90 -1.15% 77.50 13 77.60 60 215.56
2012-09-27 1326 3957833 2140 305566091 77.00 77.60 77.00 77.30 0.30 -0.39% 77.30 138 77.40 1 214.72
2012-09-28 1326 3832269 1792 300133977 77.60 78.80 77.40 78.80 1.50 1.94% 78.70 1 78.80 193 218.89
2012-10-01 1326 1993255 831 156538579 78.80 78.90 78.20 78.80 0.00 0% 78.70 3 78.80 62 218.89
2012-10-02 1326 2126168 1388 167276955 79.00 79.00 78.20 78.40 0.40 -0.51% 78.40 2 78.60 151 217.78
2012-10-03 1326 1570491 1054 122669779 78.50 78.60 77.50 78.40 0.00 0% 78.40 15 78.50 41 217.78
2012-10-04 1326 3341863 1906 260268977 78.40 78.60 77.00 78.60 0.20 0.26% 78.60 31 78.70 43 218.33
2012-10-05 1326 2907245 1967 225993494 78.60 78.60 77.30 77.60 1.00 -1.27% 77.50 28 77.60 26 215.56
2012-10-08 1326 3344625 2086 255780008 77.50 77.50 76.00 76.00 1.60 -2.06% 76.00 268 76.10 10 211.11
2012-10-09 1326 4298267 2368 329685587 75.50 77.40 75.50 76.70 0.70 0.92% 76.70 40 76.90 93 213.06
2012-10-11 1326 4094803 2422 310232868 75.70 76.20 75.50 75.60 1.10 -1.43% 75.60 225 75.70 41 210.00
2012-10-12 1326 5417343 2322 406227078 75.50 75.50 74.20 75.00 0.60 -0.79% 74.90 56 75.00 1047 208.33
2012-10-15 1326 2463925 1275 184850831 75.00 75.40 74.50 75.30 0.30 0.4% 75.30 28 75.40 39 209.17
2012-10-16 1326 8040817 3820 596029258 75.00 75.30 73.90 74.20 1.10 -1.46% 74.20 9 74.30 16 206.11
2012-10-17 1326 5747103 2692 425478110 74.20 74.60 73.80 74.00 0.20 -0.27% 73.90 89 74.00 426 205.56
2012-10-18 1326 3037841 1462 226735017 74.50 75.40 74.10 75.40 1.40 1.89% 75.20 8 75.40 28 209.44
2012-10-19 1326 3647582 1777 271610752 75.40 75.40 74.00 74.20 1.20 -1.59% 74.20 53 74.40 54 206.11
2012-10-22 1326 3684264 2005 269759368 73.50 73.70 72.70 73.60 0.60 -0.81% 73.50 3 73.60 152 204.44
2012-10-23 1326 3679741 2138 269100715 73.60 73.80 72.60 73.50 0.10 -0.14% 73.50 87 73.60 121 204.17
2012-10-24 1326 2368638 1278 173264774 73.00 73.50 72.90 73.00 0.50 -0.68% 73.00 99 73.10 149 202.78
2012-10-25 1326 2191363 1141 159729199 73.50 73.50 72.60 72.70 0.30 -0.41% 72.70 40 72.80 4 201.94
2012-10-26 1326 5622694 2775 402336813 72.70 72.80 70.50 71.10 1.60 -2.2% 71.00 30 71.10 52 197.50
2012-10-29 1326 5285685 2268 370210750 71.40 71.40 69.00 69.30 1.80 -2.53% 69.20 80 69.30 26 192.50
2012-10-30 1326 4208622 2220 296152872 70.00 71.40 69.60 70.00 0.70 1.01% 70.00 231 70.20 4 194.44
2012-10-31 1326 4078302 1964 283478811 70.00 70.30 69.00 69.20 0.80 -1.14% 69.10 122 69.20 77 192.22
2012-11-01 1326 4696533 2284 318443699 69.00 69.00 67.10 68.20 1.00 -1.45% 68.00 2 68.20 240 272.80
2012-11-02 1326 6601889 2964 446183098 68.80 68.80 67.20 68.00 0.20 -0.29% 67.90 13 68.00 7 272.00
2012-11-05 1326 3955589 1740 269352574 68.00 68.30 67.60 68.20 0.20 0.29% 68.10 4 68.20 450 272.80
2012-11-06 1326 4989129 2377 340014609 68.90 68.90 67.80 68.00 0.20 -0.29% 68.00 37 68.10 20 272.00
2012-11-07 1326 7096117 3128 479580015 68.00 68.20 66.70 67.20 0.80 -1.18% 67.20 44 67.40 2 268.80
2012-11-08 1326 8994426 4159 590978114 66.80 66.80 65.20 65.80 1.40 -2.08% 65.80 35 65.90 222 263.20
2012-11-09 1326 9266420 4373 603365864 65.20 65.70 64.50 65.30 0.50 -0.76% 65.30 209 65.40 4 261.20
2012-11-12 1326 4845111 2654 314193315 65.30 65.30 64.60 64.70 0.60 -0.92% 64.70 46 64.80 5 258.80
2012-11-13 1326 10919040 5353 682428780 64.50 64.50 61.50 61.50 3.20 -4.95% 61.50 439 61.60 5 246.00
2012-11-14 1326 10649414 5223 644180643 61.00 61.40 60.00 60.30 1.20 -1.95% 60.30 18 60.40 220 241.20
2012-11-15 1326 9036530 4262 536353500 60.00 60.10 58.70 59.60 0.70 -1.16% 59.50 17 59.60 91 238.40
2012-11-16 1326 9728084 4708 589709952 59.60 61.40 59.60 61.20 1.60 2.68% 61.10 3 61.20 54 244.80
2012-11-19 1326 12286030 5731 777962620 61.40 64.10 61.40 63.70 2.50 4.08% 63.70 58 63.80 36 254.80
2012-11-20 1326 9294924 4611 594060932 64.60 64.90 62.80 63.60 0.10 -0.16% 63.50 89 63.60 62 254.40
2012-11-21 1326 6448773 2747 406615699 63.30 63.80 62.30 62.60 1.00 -1.57% 62.60 30 62.70 99 250.40
2012-11-22 1326 4821246 2372 299991303 63.00 63.50 61.60 61.60 1.00 -1.6% 61.60 148 61.90 6 246.40
2012-11-23 1326 9531216 4684 612137840 62.50 65.30 62.50 65.30 3.70 6.01% 65.20 1 65.30 14 261.20
2012-11-26 1326 9755851 4580 648782329 65.30 67.90 65.20 67.50 2.20 3.37% 67.40 23 67.50 134 270.00
2012-11-27 1326 5646763 2848 380558384 67.20 68.00 66.70 68.00 0.50 0.74% 67.90 5 68.00 160 272.00
2012-11-28 1326 3964680 2019 266805488 68.00 68.00 66.70 67.80 0.20 -0.29% 67.60 1 67.80 140 271.20
2012-11-29 1326 10849670 4403 748931978 68.00 70.00 68.00 69.00 1.20 1.77% 68.90 55 69.00 983 276.00
2012-11-30 1326 9531508 3551 660100132 69.90 70.00 68.80 68.80 0.20 -0.29% 68.80 331 69.00 54 275.20
2012-12-03 1326 5167237 2971 349773021 68.30 68.60 67.00 68.10 0.70 -1.02% 67.80 1 68.20 275 272.40
2012-12-04 1326 5095841 2451 342317555 67.50 67.60 66.80 67.60 0.50 -0.73% 67.50 12 67.60 163 270.40
2012-12-05 1326 6323660 2967 431820798 68.00 68.60 67.80 68.50 0.90 1.33% 68.40 27 68.50 513 274.00
2012-12-06 1326 5238029 2370 357018961 68.50 68.50 67.50 68.50 0.00 0% 68.30 1 68.50 340 274.00
2012-12-07 1326 5047819 2133 346295704 68.50 68.80 68.00 68.80 0.30 0.44% 68.70 2 68.80 65 275.20
2012-12-10 1326 3829788 1789 265564236 69.00 69.60 68.90 69.50 0.70 1.02% 69.30 11 69.50 362 278.00
2012-12-11 1326 5018523 2092 345514510 69.20 69.50 68.40 69.10 0.40 -0.58% 69.00 3 69.10 163 276.40
2012-12-12 1326 6855744 2900 472114468 67.20 69.60 67.20 69.60 0.50 0.72% 69.40 7 69.60 71 278.40
2012-12-13 1326 6421201 2982 450425992 69.80 70.50 69.80 70.50 0.90 1.29% 70.40 14 70.50 575 282.00
2012-12-14 1326 5286371 2481 371552594 70.40 70.50 70.00 70.50 0.00 0% 70.40 7 70.50 74 282.00
2012-12-17 1326 6288147 2936 444166454 70.50 70.80 70.40 70.80 0.30 0.43% 70.70 53 70.80 101 283.20
2012-12-18 1326 4651938 2082 328056025 70.80 71.00 70.20 70.60 0.20 -0.28% 70.50 4 70.60 2 282.40
2012-12-19 1326 3563240 1533 251183481 71.00 71.20 70.10 70.80 0.20 0.28% 70.20 4 70.80 206 283.20
2012-12-20 1326 5098644 2446 353854594 69.80 70.00 68.90 70.00 0.80 -1.13% 69.90 10 70.00 330 280.00
2012-12-21 1326 5823464 2747 401495284 70.00 70.00 68.00 70.00 0.00 0% 69.70 6 70.00 159 280.00
2012-12-22 1326 3626974 1742 249180303 69.00 69.70 68.00 68.50 1.50 -2.14% 68.50 144 68.60 4 274.00
2012-12-24 1326 2165346 1301 149178324 68.00 69.30 67.90 69.30 0.80 1.17% 69.20 1 69.30 6 277.20
2012-12-25 1326 2750776 1686 192574477 69.30 70.80 68.50 70.50 1.20 1.73% 70.50 16 70.60 112 282.00
2012-12-26 1326 3809408 2081 271233468 70.80 71.50 70.80 71.10 0.60 0.85% 71.10 79 71.20 307 284.40
2012-12-27 1326 8366899 3843 608644427 71.40 73.50 70.70 73.40 2.30 3.23% 73.30 3 73.40 98 293.60
2012-12-28 1326 10436721 4362 778807751 73.90 75.00 73.70 75.00 1.60 2.18% 74.90 15 75.00 469 300.00