台肥(1722)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　69.90
0
0%		70.10
0.2
0.29%		70.60
0.5
0.71%		71.00
0.4
0.57%		70.70
-0.3
-0.42%		 　70.00
-0.7
-0.99%		70.50
0.5
0.71%		70.60
0.1
0.14%		69.60
-1
-1.42%		69.90
0.3
0.43%		 　68.50
-1.4
-2%		70.50
2
2.92%		72.40
1.9
2.7%		 　　　　　　　　　　75.70
3.3
4.56%		76.70
1
1.32%		71.16
2 月77.50
0.8
1.04%		79.50
2
2.58%		79.00
-0.5
-0.63%		78.30
-0.7
-0.89%		 77.00
-1.3
-1.66%		75.80
-1.2
-1.56%		78.00
2.2
2.9%		79.40
1.4
1.79%		79.50
0.1
0.13%		 　80.40
0.9
1.13%		79.50
-0.9
-1.12%		80.30
0.8
1.01%		79.40
-0.9
-1.12%		79.50
0.1
0.13%		 　80.60
1.1
1.38%		82.30
1.7
2.11%		81.80
-0.5
-0.61%		81.60
-0.2
-0.24%		82.30
0.7
0.86%		 　　　82.30
0
0%		 79.99
3 月82.70
0.4
0.49%		82.90
0.2
0.24%		82.70
-0.2
-0.24%		 81.20
-1.5
-1.81%		79.20
-2
-2.46%		78.20
-1
-1.26%		79.40
1.2
1.53%		79.50
0.1
0.13%		 　78.30
-1.2
-1.51%		78.60
0.3
0.38%		79.40
0.8
1.02%		80.20
0.8
1.01%		80.60
0.4
0.5%		 　81.20
0.6
0.74%		79.20
-2
-2.46%		78.00
-1.2
-1.52%		78.40
0.4
0.51%		79.30
0.9
1.15%		 　78.10
-1.2
-1.51%		79.00
0.9
1.15%		78.50
-0.5
-0.63%		76.50
-2
-2.55%		76.40
-0.1
-0.13%		 79.39
4 月　76.70
0.3
0.39%		73.40
-3.3
-4.3%		 71.00
-2.4
-3.27%		72.80
1.8
2.54%		 　72.00
-0.8
-1.1%		72.40
0.4
0.56%		72.20
-0.2
-0.28%		71.70
-0.5
-0.69%		74.30
2.6
3.63%		 　73.60
-0.7
-0.94%		71.80
-1.8
-2.45%		72.20
0.4
0.56%		71.90
-0.3
-0.42%		71.70
-0.2
-0.28%		 　70.50
-1.2
-1.67%		70.70
0.2
0.28%		70.60
-0.1
-0.14%		70.80
0.2
0.28%		70.40
-0.4
-0.56%		 　70.00
-0.4
-0.57%		 71.89
5 月　71.40
1.4
2%		71.10
-0.3
-0.42%		71.80
0.7
0.98%		 　70.70
-1.1
-1.53%		71.30
0.6
0.85%		70.90
-0.4
-0.56%		70.90
0
0%		70.70
-0.2
-0.28%		 　70.20
-0.5
-0.71%		69.80
-0.4
-0.57%		68.60
-1.2
-1.72%		70.90
2.3
3.35%		68.50
-2.4
-3.39%		 　68.60
0.1
0.15%		69.40
0.8
1.17%		67.20
-2.2
-3.17%		66.70
-0.5
-0.74%		65.50
-1.2
-1.8%		 　66.70
1.2
1.83%		69.10
2.4
3.6%		69.40
0.3
0.43%		69.40
0
0%		69.42
6 月68.00
-1.4
-2.02%		 　66.40
-1.6
-2.35%		66.70
0.3
0.45%		66.70
0
0%		68.00
1.3
1.95%		67.60
-0.4
-0.59%		 　68.30
0.7
1.04%		67.40
-0.9
-1.32%		66.40
-1
-1.48%		65.70
-0.7
-1.05%		66.30
0.6
0.91%		 　68.20
1.9
2.87%		67.60
-0.6
-0.88%		68.50
0.9
1.33%		68.50
0
0%		67.90
-0.6
-0.88%		 　67.60
-0.3
-0.44%		67.90
0.3
0.44%		67.60
-0.3
-0.44%		67.40
-0.2
-0.3%		68.30
0.9
1.34%		 67.56
7 月　68.30
0
0%		68.50
0.2
0.29%		69.40
0.9
1.31%		69.00
-0.4
-0.58%		68.20
-0.8
-1.16%		 　66.30
-1.9
-2.79%		65.70
-0.6
-0.9%		65.70
0
0%		65.20
-0.5
-0.76%		65.00
-0.2
-0.31%		 　64.00
-1
-1.54%		64.00
0
0%		63.40
-0.6
-0.94%		65.10
1.7
2.68%		67.30
2.2
3.38%		 　67.40
0.1
0.15%		67.00
-0.4
-0.59%		67.00
0
0%		68.40
1.4
2.09%		69.00
0.6
0.88%		 　69.70
0.7
1.01%		71.20
1.5
2.15%		67.01
8 月72.30
1.1
1.54%		 71.50
-0.8
-1.11%		 　71.80
0.3
0.42%		71.80
0
0%		72.80
1
1.39%		71.60
-1.2
-1.65%		72.50
0.9
1.26%		 　71.70
-0.8
-1.1%		72.20
0.5
0.7%		72.20
0
0%		77.00
4.8
6.65%		76.00
-1
-1.3%		 　75.60
-0.4
-0.53%		75.10
-0.5
-0.66%		75.70
0.6
0.8%		75.60
-0.1
-0.13%		74.60
-1
-1.32%		 　74.00
-0.6
-0.8%		73.80
-0.2
-0.27%		74.00
0.2
0.27%		73.10
-0.9
-1.22%		73.90
0.8
1.09%		73.46
9 月 　74.40
0.5
0.68%		74.50
0.1
0.13%		73.30
-1.2
-1.61%		72.50
-0.8
-1.09%		73.50
1
1.38%		 　75.50
2
2.72%		74.30
-1.2
-1.59%		75.60
1.3
1.75%		75.30
-0.3
-0.4%		78.30
3
3.98%		 　81.60
3.3
4.21%		80.00
-1.6
-1.96%		81.00
1
1.25%		78.90
-2.1
-2.59%		80.50
1.6
2.03%		 　80.80
0.3
0.37%		79.80
-1
-1.24%		79.70
-0.1
-0.13%		80.00
0.3
0.38%		79.50
-0.5
-0.63%		 77.73
10 月79.10
-0.4
-0.5%		79.30
0.2
0.25%		79.00
-0.3
-0.38%		77.40
-1.6
-2.03%		77.30
-0.1
-0.13%		 　76.90
-0.4
-0.52%		75.60
-1.3
-1.69%		 73.90
-1.7
-2.25%		73.90
0
0%		 　74.30
0.4
0.54%		74.90
0.6
0.81%		75.20
0.3
0.4%		76.30
1.1
1.46%		75.00
-1.3
-1.7%		 　75.60
0.6
0.8%		75.00
-0.6
-0.79%		74.00
-1
-1.33%		74.00
0
0%		70.50
-3.5
-4.73%		 　68.70
-1.8
-2.55%		70.20
1.5
2.18%		69.60
-0.6
-0.85%		74.63
11 月69.10
-0.5
-0.72%		69.60
0.5
0.72%		 　69.50
-0.1
-0.14%		70.30
0.8
1.15%		70.70
0.4
0.57%		69.90
-0.8
-1.13%		70.70
0.8
1.14%		 　70.40
-0.3
-0.42%		68.90
-1.5
-2.13%		69.00
0.1
0.15%		69.50
0.5
0.72%		69.80
0.3
0.43%		 　70.70
0.9
1.29%		71.40
0.7
0.99%		69.10
-2.3
-3.22%		67.60
-1.5
-2.17%		70.70
3.1
4.59%		 　72.00
1.3
1.84%		72.00
0
0%		72.30
0.3
0.42%		73.90
1.6
2.21%		75.60
1.7
2.3%		 70.74
12 月　　74.60
-1
-1.32%		75.00
0.4
0.54%		74.90
-0.1
-0.13%		75.00
0.1
0.13%		74.00
-1
-1.33%		 　73.80
-0.2
-0.27%		74.00
0.2
0.27%		75.80
1.8
2.43%		77.40
1.6
2.11%		76.60
-0.8
-1.03%		 　76.10
-0.5
-0.65%		76.50
0.4
0.53%		76.50
0
0%		75.10
-1.4
-1.83%		73.80
-1.3
-1.73%		74.00
0.2
0.27%		 74.30
0.3
0.41%		75.00
0.7
0.94%		75.30
0.3
0.4%		75.80
0.5
0.66%		75.80
0
0%		　　　75.15

說明:最高漲幅:6.65%最低跌幅:-4.73% 最高價:82.90最低價:63.40平均價:73.25,灰色底表示週末,漲142天(132.7)元,跌147天(-132.8)元,平盤20天
7%=1,5%=3,4%=5,3%=12,2%=20,1%=60,0%=61,-0%=1,-1%=1,-2%=11,-3%=28,-4%=39,-5%=67,

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 1722 1335153 711 93261376 70.20 70.50 69.50 69.90 0.60 0% 69.80 57 69.90 62 20.20
2012-01-03 1722 1309133 808 91672600 70.00 70.50 69.40 70.10 0.20 0.29% 70.00 10 70.10 21 20.26
2012-01-04 1722 3290487 1716 232827632 70.30 71.30 70.20 70.60 0.50 0.71% 70.60 41 70.70 21 20.40
2012-01-05 1722 3288660 1645 232623660 71.00 71.00 70.50 71.00 0.40 0.57% 71.00 293 71.10 22 20.52
2012-01-06 1722 2951481 1195 208868203 71.00 71.20 70.20 70.70 0.30 -0.42% 70.70 9 70.80 7 20.43
2012-01-09 1722 2341999 1076 163357530 69.80 70.20 69.30 70.00 0.70 -0.99% 69.90 3 70.00 172 20.23
2012-01-10 1722 2936870 1589 206602534 70.60 70.90 69.70 70.50 0.50 0.71% 70.40 51 70.50 14 20.38
2012-01-11 1722 5006950 2356 353449170 70.50 71.00 70.30 70.60 0.10 0.14% 70.50 23 70.60 26 20.40
2012-01-12 1722 4159220 2019 290747110 70.60 70.60 69.50 69.60 1.00 -1.42% 69.60 168 69.70 8 20.12
2012-01-13 1722 4999915 2231 349929950 69.80 70.50 69.60 69.90 0.30 0.43% 69.80 14 69.90 13 20.20
2012-01-16 1722 4110205 2262 284947245 70.90 70.90 68.50 68.50 1.40 -2% 68.50 51 68.60 5 19.80
2012-01-17 1722 4494607 2158 315194250 69.70 70.70 69.20 70.50 2.00 2.92% 70.50 24 70.60 181 20.38
2012-01-18 1722 8528436 4754 615584931 71.00 73.00 70.80 72.40 1.90 2.7% 72.30 3 72.40 13 20.92
2012-01-30 1722 9433010 4677 714717541 75.00 76.50 74.40 75.70 3.30 4.56% 75.60 18 75.70 380 21.88
2012-01-31 1722 7316393 3833 560343294 76.30 77.60 75.70 76.70 1.00 1.32% 76.60 140 76.70 30 22.17
2012-02-01 1722 7765228 3964 597700166 76.70 77.70 75.80 77.50 0.80 1.04% 77.40 5 77.50 1 22.40
2012-02-02 1722 11399410 5222 903993530 78.00 80.10 77.70 79.50 2.00 2.58% 79.40 17 79.50 43 22.98
2012-02-03 1722 5980074 2933 471501012 79.50 79.50 77.90 79.00 0.50 -0.63% 78.90 6 79.00 268 22.83
2012-02-04 1722 8296300 4214 660332883 79.80 81.20 78.10 78.30 0.70 -0.89% 78.30 25 78.40 18 22.63
2012-02-06 1722 5935471 3331 460430867 78.30 78.70 76.10 77.00 1.30 -1.66% 76.90 26 77.00 5 22.25
2012-02-07 1722 5953445 3230 453887120 76.60 77.70 75.60 75.80 1.20 -1.56% 75.80 28 75.90 9 21.91
2012-02-08 1722 6227041 3452 484016798 76.80 78.50 76.50 78.00 2.20 2.9% 78.00 18 78.10 24 22.54
2012-02-09 1722 12119566 4958 952623911 78.00 79.70 77.20 79.40 1.40 1.79% 79.30 2 79.40 71 22.95
2012-02-10 1722 8705349 4419 694647536 79.40 81.00 79.00 79.50 0.10 0.13% 79.50 80 79.60 26 22.98
2012-02-13 1722 7676965 3934 618533754 80.00 81.30 79.50 80.40 0.90 1.13% 80.40 24 80.50 20 23.24
2012-02-14 1722 5587047 3089 447002732 81.00 81.50 78.80 79.50 0.90 -1.12% 79.50 42 79.70 4 22.98
2012-02-15 1722 5116873 2236 409500298 80.00 80.40 79.40 80.30 0.80 1.01% 80.20 1 80.30 243 23.21
2012-02-16 1722 4858065 2331 387821483 80.00 80.40 79.30 79.40 0.90 -1.12% 79.40 4 79.50 3 22.95
2012-02-17 1722 4535087 1916 361590266 80.00 80.50 79.20 79.50 0.10 0.13% 79.50 21 79.70 16 22.98
2012-02-20 1722 3050726 1765 244833783 80.30 80.70 79.70 80.60 1.10 1.38% 80.50 22 80.60 26 23.29
2012-02-21 1722 10102156 4820 827675729 81.00 82.40 80.80 82.30 1.70 2.11% 82.20 16 82.30 27 23.79
2012-02-22 1722 4174324 2397 341993268 82.20 82.40 81.30 81.80 0.50 -0.61% 81.80 10 81.90 19 23.64
2012-02-23 1722 4443042 2364 366234320 81.60 83.50 81.50 81.60 0.20 -0.24% 81.60 5 81.80 40 23.58
2012-02-24 1722 4693730 2704 385784573 82.30 83.20 81.00 82.30 0.70 0.86% 82.20 10 82.30 31 23.79
2012-02-29 1722 9115070 3997 758609782 83.00 84.10 82.30 82.30 0.00 0% 82.30 538 82.50 1 23.79
2012-03-01 1722 4861454 2236 404179082 82.40 83.70 82.40 82.70 0.40 0.49% 82.70 40 82.80 12 23.90
2012-03-02 1722 4507444 2121 377159774 83.00 84.70 82.90 82.90 0.20 0.24% 82.90 49 83.00 5 23.96
2012-03-03 1722 3030599 1570 251392117 83.00 83.80 82.50 82.70 0.20 -0.24% 82.70 21 82.80 4 23.90
2012-03-05 1722 4733525 2164 386039453 82.80 83.00 80.90 81.20 1.50 -1.81% 81.10 26 81.20 13 23.47
2012-03-06 1722 7434048 3384 589826440 81.20 82.00 78.10 79.20 2.00 -2.46% 79.20 66 79.30 48 22.89
2012-03-07 1722 4155081 2251 325062759 77.50 78.60 77.50 78.20 1.00 -1.26% 78.20 179 78.30 15 22.60
2012-03-08 1722 2354001 1602 186475468 79.00 79.60 78.50 79.40 1.20 1.53% 79.40 111 79.50 28 22.95
2012-03-09 1722 2751634 1332 218850482 79.90 79.90 79.10 79.50 0.10 0.13% 79.50 78 79.60 1 22.98
2012-03-12 1722 2564611 1539 201636456 79.00 79.50 78.10 78.30 1.20 -1.51% 78.30 26 78.40 5 22.63
2012-03-13 1722 2895822 1788 227481968 78.20 79.30 78.20 78.60 0.30 0.38% 78.60 5 78.70 63 22.72
2012-03-14 1722 4228575 2302 336694438 79.80 80.10 79.10 79.40 0.80 1.02% 79.30 12 79.40 12 22.95
2012-03-15 1722 3589751 1998 287761923 80.00 80.50 79.50 80.20 0.80 1.01% 80.20 121 80.30 35 23.18
2012-03-16 1722 2814576 1433 227123691 81.00 81.00 80.30 80.60 0.40 0.5% 80.50 90 80.60 2 23.29
2012-03-19 1722 2484529 1623 199686236 81.00 81.20 79.70 81.20 0.60 0.74% 81.10 13 81.20 14 23.47
2012-03-20 1722 2556462 1615 203886827 81.00 81.20 79.10 79.20 2.00 -2.46% 79.20 55 79.60 45 22.89
2012-03-21 1722 5753203 3135 449878531 79.20 79.70 77.50 78.00 1.20 -1.52% 77.90 65 78.00 121 22.54
2012-03-22 1722 2399651 1519 188548800 78.00 79.30 78.00 78.40 0.40 0.51% 78.40 25 78.50 1 22.66
2012-03-23 1722 1426507 937 112562701 79.00 79.30 78.10 79.30 0.90 1.15% 79.10 3 79.30 44 22.92
2012-03-26 1722 2231233 1339 174631274 79.10 79.10 78.00 78.10 1.20 -1.51% 78.10 36 78.30 83 22.57
2012-03-27 1722 2022401 1215 159650479 79.20 79.20 78.50 79.00 0.90 1.15% 78.80 19 79.00 106 22.83
2012-03-28 1722 2420314 1450 191316245 79.80 79.80 78.50 78.50 0.50 -0.63% 78.50 104 78.70 6 22.69
2012-03-29 1722 4948196 2458 380187462 78.00 78.10 75.80 76.50 2.00 -2.55% 76.50 17 76.60 19 24.92
2012-03-30 1722 2951027 1878 224374698 76.00 76.50 75.30 76.40 0.10 -0.13% 76.30 39 76.40 12 24.89
2012-04-02 1722 3656701 2178 283406161 76.70 78.70 76.50 76.70 0.30 0.39% 76.70 15 76.80 93 24.98
2012-04-03 1722 6132800 3611 454760532 76.90 77.40 72.00 73.40 3.30 -4.3% 73.40 21 73.50 58 23.91
2012-04-05 1722 5574933 3414 398531409 71.40 73.00 70.70 71.00 2.40 -3.27% 71.00 164 71.20 31 23.13
2012-04-06 1722 3077915 1933 222795290 71.50 73.00 71.40 72.80 1.80 2.54% 72.80 7 72.90 33 23.71
2012-04-09 1722 1946812 1239 140222060 71.10 72.70 71.00 72.00 0.80 -1.1% 72.00 23 72.10 65 23.45
2012-04-10 1722 4067302 1827 294719601 72.00 72.80 72.00 72.40 0.40 0.56% 72.40 9 72.50 86 23.58
2012-04-11 1722 2941400 1446 212174494 71.90 72.70 71.70 72.20 0.20 -0.28% 72.20 61 72.30 73 23.52
2012-04-12 1722 4013616 2102 288133571 71.70 72.50 71.50 71.70 0.50 -0.69% 71.70 5 71.80 164 23.36
2012-04-13 1722 6446711 3467 477328825 72.20 75.30 72.20 74.30 2.60 3.63% 74.20 22 74.30 82 24.20
2012-04-16 1722 3326520 1981 247579779 74.30 75.20 73.60 73.60 0.70 -0.94% 73.60 47 73.70 57 23.97
2012-04-17 1722 4276762 2626 309587391 74.10 74.10 71.60 71.80 1.80 -2.45% 71.80 76 71.90 46 23.39
2012-04-18 1722 2128100 1373 153818037 73.20 73.20 71.60 72.20 0.40 0.56% 72.20 84 72.30 7 23.52
2012-04-19 1722 1426602 1052 102432008 71.90 72.20 71.30 71.90 0.30 -0.42% 71.90 2 72.00 15 23.42
2012-04-20 1722 2146036 1316 154124792 71.90 72.30 71.30 71.70 0.20 -0.28% 71.60 100 71.70 51 23.36
2012-04-23 1722 2699959 1470 191134689 71.50 71.90 70.10 70.50 1.20 -1.67% 70.40 35 70.50 20 22.96
2012-04-24 1722 2375025 1301 167124664 70.10 71.00 69.30 70.70 0.20 0.28% 70.60 1 70.70 302 23.03
2012-04-25 1722 3651042 1445 258089382 71.00 71.00 70.20 70.60 0.10 -0.14% 70.60 267 70.70 2 23.00
2012-04-26 1722 2026021 1074 144019381 71.00 72.00 70.70 70.80 0.20 0.28% 70.80 3 70.90 9 23.06
2012-04-27 1722 3478548 1951 244860772 71.00 71.20 69.90 70.40 0.40 -0.56% 70.30 10 70.40 166 22.93
2012-04-30 1722 2703616 1647 189495664 70.40 70.80 69.80 70.00 0.40 -0.57% 70.00 91 70.10 8 22.80
2012-05-02 1722 5200866 2590 368281528 70.10 71.60 70.00 71.40 1.40 2% 71.40 151 71.50 49 23.26
2012-05-03 1722 1933912 1040 137661339 71.80 71.80 70.80 71.10 0.30 -0.42% 71.10 62 71.20 116 25.58
2012-05-04 1722 3232036 1709 231890780 71.00 72.60 70.60 71.80 0.70 0.98% 71.70 74 71.80 130 25.83
2012-05-07 1722 2323559 1300 164168943 71.00 71.00 70.20 70.70 1.10 -1.53% 70.60 9 70.70 14 25.43
2012-05-08 1722 1401100 881 99779377 71.00 71.50 71.00 71.30 0.60 0.85% 71.30 31 71.40 36 25.65
2012-05-09 1722 1277626 801 90544717 70.90 71.20 70.40 70.90 0.40 -0.56% 70.80 30 70.90 4 25.50
2012-05-10 1722 1164922 735 82634328 70.90 71.40 70.40 70.90 0.00 0% 70.70 40 70.90 15 25.50
2012-05-11 1722 2154677 1226 152120004 70.50 71.10 70.00 70.70 0.20 -0.28% 70.60 46 70.70 100 25.43
2012-05-14 1722 940102 590 66062509 70.50 70.90 70.00 70.20 0.50 -0.71% 70.20 16 70.30 5 25.25
2012-05-15 1722 1438545 861 100373958 69.90 70.00 69.50 69.80 0.40 -0.57% 69.80 88 69.90 28 25.11
2012-05-16 1722 3096994 1695 214211082 69.50 70.00 68.60 68.60 1.20 -1.72% 68.60 129 68.70 14 24.68
2012-05-17 1722 3912911 2174 275226185 69.50 71.20 69.20 70.90 2.30 3.35% 70.80 1 70.90 42 25.50
2012-05-18 1722 2487798 1601 172394376 69.80 70.50 68.50 68.50 2.40 -3.39% 68.50 42 68.70 1 24.64
2012-05-21 1722 1081101 772 74668969 68.80 69.60 68.60 68.60 0.10 0.15% 68.60 27 68.80 45 24.68
2012-05-22 1722 793632 607 54955223 69.70 69.70 68.90 69.40 0.80 1.17% 69.30 10 69.40 49 24.96
2012-05-23 1722 3414794 1759 232206009 68.50 68.60 67.10 67.20 2.20 -3.17% 67.20 22 67.30 36 24.17
2012-05-24 1722 2629106 1517 175593702 67.00 67.80 66.10 66.70 0.50 -0.74% 66.60 53 66.70 99 23.99
2012-05-25 1722 3310855 1728 218319966 67.10 67.20 65.40 65.50 1.20 -1.8% 65.40 87 65.50 12 23.56
2012-05-28 1722 1982246 1034 130848048 65.50 66.90 65.10 66.70 1.20 1.83% 66.60 2 66.80 48 23.99
2012-05-29 1722 3027825 1840 207811652 67.50 69.30 67.10 69.10 2.40 3.6% 69.00 139 69.10 17 24.86
2012-05-30 1722 2859416 1845 196691541 68.90 69.50 68.00 69.40 0.30 0.43% 69.30 1 69.40 32 24.96
2012-05-31 1722 2115071 1163 145918518 68.60 69.60 68.00 69.40 0.00 0% 69.40 5 69.50 6 24.96
2012-06-01 1722 1530598 1038 104581764 68.10 69.00 68.00 68.00 1.40 -2.02% 68.00 20 68.10 3 24.46
2012-06-04 1722 2365706 1503 156109778 65.40 66.90 65.30 66.40 1.60 -2.35% 66.20 10 66.40 64 23.88
2012-06-05 1722 1635289 1107 109597277 67.70 67.90 66.50 66.70 0.30 0.45% 66.70 5 66.80 5 23.99
2012-06-06 1722 1264201 852 84964238 67.10 67.70 66.70 66.70 0.00 0% 66.70 66 67.00 4 23.99
2012-06-07 1722 1431252 997 96967659 68.10 68.10 67.40 68.00 1.30 1.95% 67.90 3 68.00 46 24.46
2012-06-08 1722 1213879 852 82120705 67.30 68.20 67.00 67.60 0.40 -0.59% 67.50 15 67.60 4 24.32
2012-06-11 1722 1272834 843 86749046 67.90 68.90 67.70 68.30 0.70 1.04% 68.20 28 68.30 49 24.57
2012-06-12 1722 1268000 897 85413800 67.50 67.70 67.10 67.40 0.90 -1.32% 67.30 10 67.40 1 24.24
2012-06-13 1722 2988804 2062 198964606 67.00 67.60 66.00 66.40 1.00 -1.48% 66.40 10 66.50 10 23.88
2012-06-14 1722 2462942 1740 162555714 66.40 66.60 65.70 65.70 0.70 -1.05% 65.70 123 65.80 2 23.63
2012-06-15 1722 3205733 1506 212555048 66.00 66.60 66.00 66.30 0.60 0.91% 66.20 66 66.30 36 23.85
2012-06-18 1722 4249296 2493 289312082 67.80 68.50 67.70 68.20 1.90 2.87% 68.20 249 68.30 155 24.53
2012-06-19 1722 3027836 1327 204707797 68.20 68.20 67.20 67.60 0.60 -0.88% 67.60 2 67.70 114 24.32
2012-06-20 1722 2624450 1680 178783012 68.00 68.50 67.30 68.50 0.90 1.33% 68.40 3 68.50 90 24.64
2012-06-21 1722 1112098 775 76049862 68.50 68.70 68.00 68.50 0.00 0% 68.40 3 68.50 8 24.64
2012-06-22 1722 1047115 816 70970160 67.50 68.20 67.30 67.90 0.60 -0.88% 67.90 11 68.00 7 24.42
2012-06-25 1722 1884815 1407 128025620 67.60 68.60 67.20 67.60 0.30 -0.44% 67.60 34 67.80 29 24.32
2012-06-26 1722 1665656 1323 113297088 67.60 68.30 67.60 67.90 0.30 0.44% 67.90 49 68.00 3 24.42
2012-06-27 1722 1142137 760 77586216 68.30 68.50 67.60 67.60 0.30 -0.44% 67.60 112 67.80 1 24.32
2012-06-28 1722 1983764 1270 134139344 67.80 68.20 67.30 67.40 0.20 -0.3% 67.30 136 67.40 8 24.24
2012-06-29 1722 1857840 1143 126491319 68.00 68.30 67.30 68.30 0.90 1.34% 68.20 22 68.30 36 24.57
2012-07-02 1722 2785015 1592 190652327 68.90 68.90 68.00 68.30 0.00 0% 68.30 38 68.40 25 24.57
2012-07-03 1722 2942634 1873 202134590 68.30 69.20 68.30 68.50 0.20 0.29% 68.50 289 68.60 5 24.64
2012-07-04 1722 4084995 2429 282870842 69.20 69.60 68.70 69.40 0.90 1.31% 69.30 88 69.40 112 24.96
2012-07-05 1722 1888468 1133 130546020 69.40 69.50 68.80 69.00 0.40 -0.58% 69.00 239 69.10 74 24.82
2012-07-06 1722 3187163 1558 218677664 69.00 69.20 67.70 68.20 0.80 -1.16% 68.10 3 68.20 29 24.53
2012-07-09 1722 6216269 2461 415561123 67.80 68.00 66.30 66.30 1.90 -2.79% 66.20 244 66.30 2 23.85
2012-07-10 1722 5089941 3153 334807848 66.30 66.90 65.10 65.70 0.60 -0.9% 65.60 18 65.70 42 23.63
2012-07-11 1722 2972246 1809 195053456 65.20 66.10 65.20 65.70 0.00 0% 65.70 10 65.80 7 23.63
2012-07-12 1722 2939342 2039 192401665 65.80 66.40 65.10 65.20 0.50 -0.76% 65.20 120 65.30 1 23.45
2012-07-13 1722 2225379 1167 145038522 65.10 65.60 65.00 65.00 0.20 -0.31% 65.00 468 65.10 13 23.38
2012-07-16 1722 2416933 1318 155510887 65.60 65.60 64.00 64.00 1.00 -1.54% 64.00 426 64.10 2 23.02
2012-07-17 1722 3207298 1791 205295883 64.00 64.60 63.60 64.00 0.00 0% 64.00 25 64.10 108 23.02
2012-07-18 1722 2975072 1788 190105684 64.40 64.50 63.40 63.40 0.60 -0.94% 63.40 19 63.50 14 22.81
2012-07-19 1722 3320967 2009 214909145 64.00 65.30 63.90 65.10 1.70 2.68% 65.00 26 65.10 66 23.42
2012-07-20 1722 8533617 5587 571230819 65.60 67.60 65.30 67.30 2.20 3.38% 67.20 17 67.30 54 24.21
2012-07-23 1722 6404036 3843 430069511 66.60 67.60 66.50 67.40 0.10 0.15% 67.30 56 67.40 34 24.24
2012-07-24 1722 2997686 1824 201068627 67.10 67.60 66.70 67.00 0.40 -0.59% 67.00 66 67.10 1 24.10
2012-07-25 1722 4378850 2483 295131820 66.50 67.90 66.50 67.00 0.00 0% 67.00 12 67.10 9 24.10
2012-07-26 1722 7535731 3945 516111047 67.90 69.20 67.40 68.40 1.40 2.09% 68.40 21 68.50 1 24.60
2012-07-27 1722 5875828 2644 405790457 69.00 69.60 68.60 69.00 0.60 0.88% 69.00 491 69.10 159 24.82
2012-07-30 1722 4872086 2898 338857662 69.30 69.90 68.80 69.70 0.70 1.01% 69.60 26 69.70 10 25.07
2012-07-31 1722 9810770 5742 696867089 70.00 71.90 69.60 71.20 1.50 2.15% 71.20 8 71.30 5 25.61
2012-08-01 1722 9035545 4643 654294707 71.50 73.20 71.30 72.30 1.10 1.54% 72.20 23 72.40 62 26.01
2012-08-03 1722 3040695 2166 217853840 72.30 72.30 71.10 71.50 0.80 -1.11% 71.50 39 71.60 81 25.72
2012-08-06 1722 4530519 2855 327097156 72.50 72.80 71.70 71.80 0.30 0.42% 71.70 80 71.80 3 25.83
2012-08-07 1722 4185003 2558 301782007 72.30 72.60 71.60 71.80 0.00 0% 71.80 6 71.90 126 25.83
2012-08-08 1722 9757439 5414 712132445 72.40 73.50 72.20 72.80 1.00 1.39% 72.80 2 72.90 80 26.19
2012-08-09 1722 6432343 4578 461334296 71.60 72.20 71.30 71.60 0.00 -1.65% 71.60 26 71.70 142 25.76
2012-08-10 1722 3379919 1972 243710507 72.00 72.50 71.60 72.50 0.90 1.26% 72.40 25 72.50 125 26.08
2012-08-13 1722 2780188 1498 200468210 72.90 72.90 71.50 71.70 0.80 -1.1% 71.60 53 71.70 8 25.79
2012-08-14 1722 2274400 1631 163859918 72.00 72.40 71.70 72.20 0.50 0.7% 72.10 1 72.20 119 25.97
2012-08-15 1722 3771863 2417 273503091 72.50 72.90 72.10 72.20 0.00 0% 72.10 37 72.20 102 25.97
2012-08-16 1722 16771356 7714 1262928012 72.40 77.20 72.40 77.00 4.80 6.65% 76.90 68 77.00 160 27.70
2012-08-17 1722 8577560 4309 659704660 77.50 77.80 76.00 76.00 1.00 -1.3% 76.00 85 76.10 8 27.34
2012-08-20 1722 4746068 2820 356340640 76.50 76.50 73.90 75.60 0.40 -0.53% 75.50 6 75.60 35 27.19
2012-08-21 1722 2990635 1727 226594684 75.70 76.40 75.00 75.10 0.50 -0.66% 75.10 54 75.20 8 27.01
2012-08-22 1722 3943978 1971 298905026 75.10 76.30 75.00 75.70 0.60 0.8% 75.70 5 75.80 6 27.23
2012-08-23 1722 2501517 1501 189724833 76.50 76.50 75.50 75.60 0.10 -0.13% 75.60 342 75.70 2 27.19
2012-08-24 1722 3460267 1721 259973437 75.50 75.80 74.60 74.60 1.00 -1.32% 74.60 109 74.70 1 26.83
2012-08-27 1722 2712922 1442 201219818 75.00 75.20 73.70 74.00 0.60 -0.8% 73.90 2 74.00 127 26.62
2012-08-28 1722 2736122 1739 202841712 74.00 75.30 73.40 73.80 0.20 -0.27% 73.80 18 73.90 20 26.55
2012-08-29 1722 2397849 1466 178157208 74.60 75.00 74.00 74.00 0.20 0.27% 74.00 164 74.10 1 28.35
2012-08-30 1722 2786566 1721 204072898 73.50 74.00 73.00 73.10 0.90 -1.22% 73.00 320 73.10 5 28.01
2012-08-31 1722 2700471 1706 199426186 73.30 74.30 73.10 73.90 0.80 1.09% 73.90 37 74.00 122 28.31
2012-09-03 1722 2464125 1616 183266350 74.50 74.90 73.60 74.40 0.50 0.68% 74.30 9 74.40 13 28.51
2012-09-04 1722 3771600 1976 283009819 75.00 75.70 74.40 74.50 0.10 0.13% 74.50 22 74.60 14 28.54
2012-09-05 1722 4032800 2405 296721000 74.70 75.00 73.10 73.30 1.20 -1.61% 73.30 41 73.40 176 28.08
2012-09-06 1722 2226380 1289 162238540 73.00 73.80 72.10 72.50 0.80 -1.09% 72.50 5 72.60 3 27.78
2012-09-07 1722 2333742 1142 171546433 73.90 73.90 73.10 73.50 1.00 1.38% 73.50 137 73.60 14 28.16
2012-09-10 1722 10627524 5688 808464456 74.20 77.30 73.90 75.50 2.00 2.72% 75.50 27 75.60 88 28.93
2012-09-11 1722 6344906 3730 478499957 75.50 76.40 74.30 74.30 1.20 -1.59% 74.30 129 74.40 3 28.47
2012-09-12 1722 7250347 3990 547354853 74.90 76.00 74.70 75.60 1.30 1.75% 75.60 28 75.70 41 28.97
2012-09-13 1722 3761687 2126 284902428 76.00 76.10 75.30 75.30 0.30 -0.4% 75.30 158 75.40 10 28.85
2012-09-14 1722 21396313 10219 1672704134 77.00 78.80 77.00 78.30 3.00 3.98% 78.20 81 78.30 77 30.00
2012-09-17 1722 18902771 8689 1523064057 80.00 82.40 79.30 81.60 3.30 4.21% 81.60 140 81.70 4 31.26
2012-09-18 1722 6222627 3423 498717860 81.40 81.40 79.50 80.00 1.60 -1.96% 80.00 17 80.10 10 30.65
2012-09-19 1722 4972828 2616 399731114 80.00 81.00 79.50 81.00 1.00 1.25% 80.90 66 81.00 56 31.03
2012-09-20 1722 7771710 4235 624545456 80.90 82.30 78.90 78.90 2.10 -2.59% 78.90 72 79.10 2 30.23
2012-09-21 1722 4820474 2380 386144254 79.40 80.50 79.40 80.50 1.60 2.03% 80.50 29 80.60 48 30.84
2012-09-24 1722 4247330 2527 342288558 80.80 81.00 79.70 80.80 0.30 0.37% 80.80 265 80.90 77 30.96
2012-09-25 1722 3765485 1888 302317455 81.00 81.00 79.70 79.80 1.00 -1.24% 79.80 30 79.90 1 30.57
2012-09-26 1722 4229740 2208 336973226 79.00 80.50 78.70 79.70 0.10 -0.13% 79.60 171 79.70 3 30.54
2012-09-27 1722 3118638 1948 250013240 79.50 80.70 79.20 80.00 0.30 0.38% 79.90 4 80.00 19 30.65
2012-09-28 1722 3012149 1755 239706844 80.00 80.60 79.00 79.50 0.50 -0.63% 79.50 68 79.60 2 30.46
2012-10-01 1722 2119758 1287 168094732 78.70 80.00 78.70 79.10 0.40 -0.5% 79.10 24 79.30 116 30.31
2012-10-02 1722 1290505 838 102541644 79.80 79.80 79.00 79.30 0.20 0.25% 79.30 67 79.40 84 30.38
2012-10-03 1722 1195413 742 94745727 79.50 79.70 79.00 79.00 0.30 -0.38% 79.00 16 79.10 54 30.27
2012-10-04 1722 4880906 2720 378033601 79.50 79.50 76.90 77.40 1.60 -2.03% 77.40 45 77.50 73 29.66
2012-10-05 1722 3566090 1960 277057790 78.00 78.10 77.20 77.30 0.10 -0.13% 77.30 52 77.40 26 29.62
2012-10-08 1722 2961400 1983 227164280 77.30 77.60 76.00 76.90 0.40 -0.52% 76.80 4 76.90 7 29.46
2012-10-09 1722 3886012 2393 294543512 75.50 76.80 75.30 75.60 1.30 -1.69% 75.60 49 75.70 2 28.97
2012-10-11 1722 4083306 2307 305192003 75.00 75.70 73.80 73.90 1.70 -2.25% 73.90 55 74.00 7 28.31
2012-10-12 1722 2687052 1516 198531882 73.90 74.50 73.30 73.90 0.00 0% 73.80 22 73.90 13 28.31
2012-10-15 1722 1396842 760 103460526 73.70 74.30 73.60 74.30 0.40 0.54% 74.10 9 74.30 168 28.47
2012-10-16 1722 2308101 1141 172881104 75.00 75.30 74.50 74.90 0.60 0.81% 74.80 1 74.90 18 28.70
2012-10-17 1722 1968216 1283 148186142 75.60 75.70 75.00 75.20 0.30 0.4% 75.10 2 75.20 37 28.81
2012-10-18 1722 2767051 1329 208891489 75.70 76.30 75.00 76.30 1.10 1.46% 76.30 1 76.40 44 29.23
2012-10-19 1722 3048989 1770 228809472 76.00 76.10 74.70 75.00 1.30 -1.7% 74.90 13 75.00 65 28.74
2012-10-22 1722 1619756 927 120676123 73.30 75.60 73.20 75.60 0.60 0.8% 75.40 14 75.60 83 28.97
2012-10-23 1722 1792600 956 134029239 75.80 75.80 74.00 75.00 0.60 -0.79% 74.70 44 75.00 21 28.74
2012-10-24 1722 1945402 1007 144244407 73.60 74.60 73.50 74.00 1.00 -1.33% 74.00 117 74.10 57 28.35
2012-10-25 1722 2283000 1486 168967494 74.20 74.50 73.60 74.00 0.00 0% 73.80 5 74.00 8 28.35
2012-10-26 1722 5405458 2835 386589328 74.00 74.00 69.20 70.50 3.50 -4.73% 70.50 16 70.60 55 27.01
2012-10-29 1722 5952755 2659 409065461 70.50 70.50 68.00 68.70 1.80 -2.55% 68.60 14 68.70 5 26.32
2012-10-30 1722 2796293 1573 195747383 68.70 70.60 68.70 70.20 1.50 2.18% 70.10 15 70.20 27 26.90
2012-10-31 1722 1606795 1003 112051527 70.50 70.50 69.20 69.60 0.60 -0.85% 69.60 82 69.70 21 26.67
2012-11-01 1722 3830003 2263 262344106 68.60 69.50 67.50 69.10 0.50 -0.72% 69.10 27 69.40 74 26.48
2012-11-02 1722 5061292 2598 354919632 69.60 70.70 69.50 69.60 0.50 0.72% 69.60 91 69.80 2 29.00
2012-11-05 1722 1573610 951 109219676 70.00 70.00 69.00 69.50 0.10 -0.14% 69.40 1 69.50 57 28.96
2012-11-06 1722 2917565 1635 204050016 70.00 70.30 69.30 70.30 0.80 1.15% 70.20 12 70.30 6 29.29
2012-11-07 1722 4280300 1967 300399038 70.00 71.00 69.60 70.70 0.40 0.57% 70.60 16 70.70 103 29.46
2012-11-08 1722 3970022 2162 275717053 69.30 69.90 68.80 69.90 0.80 -1.13% 69.60 16 69.90 34 29.13
2012-11-09 1722 3642085 2142 255562922 69.50 70.70 69.10 70.70 0.80 1.14% 70.60 24 70.80 120 29.46
2012-11-12 1722 3471163 1637 245935337 70.70 71.50 70.30 70.40 0.30 -0.42% 70.40 30 70.50 167 29.33
2012-11-13 1722 3362929 1947 233818589 71.00 71.00 68.60 68.90 1.50 -2.13% 68.80 40 68.90 5 28.71
2012-11-14 1722 1789009 921 123631626 68.90 69.50 68.60 69.00 0.10 0.15% 69.00 134 69.10 1 28.75
2012-11-15 1722 2389099 1183 163811430 69.00 69.50 67.50 69.50 0.50 0.72% 69.40 1 69.50 145 28.96
2012-11-16 1722 3102417 1615 217394372 69.50 70.50 69.50 69.80 0.30 0.43% 69.70 7 69.80 23 29.08
2012-11-19 1722 3104392 1690 219720554 70.30 71.20 70.00 70.70 0.90 1.29% 70.60 6 70.70 20 29.46
2012-11-20 1722 2879746 1627 205133163 71.30 71.80 70.70 71.40 0.70 0.99% 71.30 50 71.40 7 29.75
2012-11-21 1722 5334052 2828 372915079 70.70 71.00 69.00 69.10 2.30 -3.22% 69.10 56 69.30 38 28.79
2012-11-22 1722 10407320 4867 707402511 69.10 69.40 67.00 67.60 1.50 -2.17% 67.60 113 67.70 9 28.17
2012-11-23 1722 6673476 3497 463584005 68.10 70.70 67.90 70.70 3.10 4.59% 70.60 3 70.70 34 29.46
2012-11-26 1722 4818345 2551 345695240 71.10 72.20 71.00 72.00 1.30 1.84% 71.90 16 72.00 190 30.00
2012-11-27 1722 2481232 1771 178526404 72.20 72.40 71.10 72.00 0.00 0% 71.90 14 72.00 132 30.00
2012-11-28 1722 1701133 1269 122093812 71.90 72.30 71.10 72.30 0.30 0.42% 72.00 2 72.30 134 30.13
2012-11-29 1722 6718470 3233 496828926 72.50 74.90 72.50 73.90 1.60 2.21% 73.90 2 74.00 62 30.79
2012-11-30 1722 5253517 2927 393375722 73.90 75.60 73.60 75.60 1.70 2.3% 75.40 1 75.60 55 31.50
2012-12-03 1722 2640686 1522 197550867 75.80 75.90 74.20 74.60 1.00 -1.32% 74.50 7 74.60 54 31.08
2012-12-04 1722 2210601 1324 163998191 73.90 75.00 73.80 75.00 0.40 0.54% 74.90 2 75.00 90 31.25
2012-12-05 1722 1891226 1229 141462055 75.00 75.20 74.40 74.90 0.10 -0.13% 74.80 18 74.90 14 31.21
2012-12-06 1722 3162656 1580 236925833 75.00 75.50 74.60 75.00 0.10 0.13% 74.80 10 75.00 9 31.25
2012-12-07 1722 2114365 1121 157645982 75.20 75.30 74.00 74.00 1.00 -1.33% 74.00 89 74.10 3 30.83
2012-12-10 1722 2772270 1569 205712044 74.80 75.30 73.70 73.80 0.20 -0.27% 73.80 8 73.90 10 30.75
2012-12-11 1722 2985026 1600 220525976 74.20 74.70 73.50 74.00 0.20 0.27% 73.80 1 74.00 323 30.83
2012-12-12 1722 3725812 2150 280084021 75.00 75.80 74.40 75.80 1.80 2.43% 75.70 9 75.80 59 31.58
2012-12-13 1722 7102992 3483 548420574 76.30 78.00 76.30 77.40 1.60 2.11% 77.30 61 77.40 25 32.25
2012-12-14 1722 3632711 2072 279197490 77.80 77.80 76.40 76.60 0.80 -1.03% 76.50 98 76.60 296 31.92
2012-12-17 1722 2314903 1454 176026615 76.90 76.90 75.40 76.10 0.50 -0.65% 76.00 22 76.10 35 31.71
2012-12-18 1722 1222250 918 93041549 76.80 76.80 75.60 76.50 0.40 0.53% 76.30 2 76.50 49 31.88
2012-12-19 1722 2218658 1262 169536434 76.80 77.00 75.80 76.50 0.00 0% 76.40 1 76.50 421 31.88
2012-12-20 1722 3070824 1760 231196800 76.00 76.10 74.50 75.10 1.40 -1.83% 75.10 52 75.20 18 31.29
2012-12-21 1722 3425947 1946 253870481 75.20 75.30 73.60 73.80 1.30 -1.73% 73.80 90 73.90 12 30.75
2012-12-22 1722 1097654 768 81022496 74.00 74.40 73.60 74.00 0.20 0.27% 73.90 4 74.00 10 30.83
2012-12-24 1722 1016559 672 75472918 74.00 74.70 73.80 74.30 0.30 0.41% 74.30 39 74.40 6 30.96
2012-12-25 1722 1400526 934 104874750 74.60 75.20 74.20 75.00 0.70 0.94% 74.90 9 75.00 22 31.25
2012-12-26 1722 2140815 1216 161811025 75.30 76.00 75.10 75.30 0.30 0.4% 75.30 109 75.40 12 31.38
2012-12-27 1722 1688908 836 127281608 75.10 75.80 74.90 75.80 0.50 0.66% 75.40 2 75.80 12 31.58
2012-12-28 1722 3015850 1290 228316688 76.30 76.30 75.30 75.80 0.00 0% 75.70 1 75.80 5 31.58