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　79.00
0
0%		79.80
0.8
1.01%		80.30
0.5
0.63%		 　80.00
-0.3
-0.37%		80.10
0.1
0.13%		80.00
-0.1
-0.12%		81.90
1.9
2.38%		81.00
-0.9
-1.1%		 　79.80
-1.2
-1.48%		80.20
0.4
0.5%		79.30
-0.9
-1.12%		78.80
-0.5
-0.63%		80.20
1.4
1.78%		 　79.90
-0.3
-0.37%		80.00
0.1
0.13%		79.80
-0.2
-0.25%		78.80
-1
-1.25%		78.80
0
0%		 　78.50
-0.3
-0.38%		79.00
0.5
0.64%		80.00
1
1.27%		80.20
0.2
0.25%		79.75
2 月80.10
-0.1
-0.12%		 　81.00
0.9
1.12%		80.90
-0.1
-0.12%		80.00
-0.9
-1.11%		 　　　　　　　　　　79.00
-1
-1.25%		78.90
-0.1
-0.13%		78.60
-0.3
-0.38%		78.20
-0.4
-0.51%		77.60
-0.6
-0.77%		78.10
0.5
0.64%		 77.30
-0.8
-1.02%		76.50
-0.8
-1.03%		75.00
-1.5
-1.96%		 78.29
3 月76.80
1.8
2.4%		 　74.60
-2.2
-2.86%		74.30
-0.3
-0.4%		74.70
0.4
0.54%		75.50
0.8
1.07%		75.60
0.1
0.13%		 　75.60
0
0%		75.50
-0.1
-0.13%		73.50
-2
-2.65%		72.20
-1.3
-1.77%		74.50
2.3
3.19%		 　72.70
-1.8
-2.42%		72.50
-0.2
-0.28%		71.50
-1
-1.38%		71.30
-0.2
-0.28%		71.50
0.2
0.28%		 　71.90
0.4
0.56%		70.70
-1.2
-1.67%		70.80
0.1
0.14%		70.60
-0.2
-0.28%		71.90
1.3
1.84%		 73.16
4 月71.20
-0.7
-0.97%		71.50
0.3
0.42%		71.10
-0.4
-0.56%		 　　　70.00
-1.1
-1.55%		69.90
-0.1
-0.14%		68.50
-1.4
-2%		70.00
1.5
2.19%		70.00
0
0%		 　70.00
0
0%		69.00
-1
-1.43%		68.00
-1
-1.45%		67.80
-0.2
-0.29%		68.40
0.6
0.88%		 　69.00
0.6
0.88%		69.00
0
0%		72.30
3.3
4.78%		72.20
-0.1
-0.14%		72.20
0
0%		 　71.00
-1.2
-1.66%		71.60
0.6
0.85%		 70.18
5 月　71.80
0.2
0.28%		70.80
-1
-1.39%		 　71.60
0.8
1.13%		71.80
0.2
0.28%		73.30
1.5
2.09%		73.50
0.2
0.27%		74.00
0.5
0.68%		 　73.00
-1
-1.35%		73.10
0.1
0.14%		73.90
0.8
1.09%		74.60
0.7
0.95%		73.60
-1
-1.34%		 　73.30
-0.3
-0.41%		73.90
0.6
0.82%		73.30
-0.6
-0.81%		71.20
-2.1
-2.86%		70.00
-1.2
-1.69%		 　70.40
0.4
0.57%		71.00
0.6
0.85%		71.10
0.1
0.14%		70.00
-1.1
-1.55%		69.50
-0.5
-0.71%		72.19
6 月 　69.50
0
0%		69.90
0.4
0.58%		69.60
-0.3
-0.43%		69.40
-0.2
-0.29%		69.90
0.5
0.72%		 　70.00
0.1
0.14%		69.50
-0.5
-0.71%		 68.40
-1.1
-1.58%		68.50
0.1
0.15%		 　69.70
1.2
1.75%		69.00
-0.7
-1%		69.60
0.6
0.87%		68.60
-1
-1.44%		67.80
-0.8
-1.17%		 　68.40
0.6
0.88%		68.20
-0.2
-0.29%		68.80
0.6
0.88%		70.20
1.4
2.03%		72.50
2.3
3.28%		 69.5
7 月71.00
-1.5
-2.07%		69.70
-1.3
-1.83%		69.00
-0.7
-1%		69.70
0.7
1.01%		70.90
1.2
1.72%		 　70.50
-0.4
-0.56%		72.30
1.8
2.55%		72.70
0.4
0.55%		74.40
1.7
2.34%		75.00
0.6
0.81%		 　76.30
1.3
1.73%		76.40
0.1
0.13%		75.00
-1.4
-1.83%		74.90
-0.1
-0.13%		74.30
-0.6
-0.8%		 　76.40
2.1
2.83%		78.00
1.6
2.09%		77.50
-0.5
-0.64%		76.70
-0.8
-1.03%		75.50
-1.2
-1.56%		 　75.80
0.3
0.4%		76.40
0.6
0.79%		75.40
-1
-1.31%		74.18
8 月75.10
-0.3
-0.4%		77.80
2.7
3.6%		 　78.00
0.2
0.26%		75.80
-2.2
-2.82%		74.80
-1
-1.32%		74.70
-0.1
-0.13%		73.40
-1.3
-1.74%		 　74.40
1
1.36%		74.40
0
0%		73.80
-0.6
-0.81%		73.00
-0.8
-1.08%		73.60
0.6
0.82%		 　72.50
-1.1
-1.49%		72.50
0
0%		 71.00
-1.5
-2.07%		72.50
1.5
2.11%		 　72.80
0.3
0.41%		72.20
-0.6
-0.82%		72.00
-0.2
-0.28%		74.00
2
2.78%		74.60
0.6
0.81%		 73.95
9 月　75.00
0.4
0.54%		75.50
0.5
0.67%		76.00
0.5
0.66%		76.90
0.9
1.18%		76.00
-0.9
-1.17%		 　77.00
1
1.32%		77.00
0
0%		76.50
-0.5
-0.65%		77.00
0.5
0.65%		76.20
-0.8
-1.04%		76.10
-0.1
-0.13%		 77.70
1.6
2.1%		77.50
-0.2
-0.26%		76.60
-0.9
-1.16%		 　　　77.00
0.4
0.52%		77.20
0.2
0.26%		77.50
0.3
0.39%		76.80
-0.7
-0.9%		77.50
0.7
0.91%		 　76.30
-1.2
-1.55%		 76.73
10 月77.00
0.7
0.92%		77.60
0.6
0.78%		79.60
2
2.58%		79.00
-0.6
-0.75%		 　77.60
-1.4
-1.77%		78.00
0.4
0.52%		78.00
0
0%		 77.50
-0.5
-0.64%		 　76.60
-0.9
-1.16%		77.70
1.1
1.44%		77.80
0.1
0.13%		79.20
1.4
1.8%		79.20
0
0%		 　79.50
0.3
0.38%		79.80
0.3
0.38%		79.60
-0.2
-0.25%		79.60
0
0%		79.00
-0.6
-0.75%		 　78.90
-0.1
-0.13%		79.40
0.5
0.63%		79.50
0.1
0.13%		79.80
0.3
0.38%		78.52
11 月79.00
-0.8
-1%		 　77.30
-1.7
-2.15%		76.00
-1.3
-1.68%		76.00
0
0%		76.40
0.4
0.53%		75.90
-0.5
-0.65%		 　75.70
-0.2
-0.26%		76.70
1
1.32%		75.00
-1.7
-2.22%		74.20
-0.8
-1.07%		75.80
1.6
2.16%		 　75.90
0.1
0.13%		76.10
0.2
0.26%		75.10
-1
-1.31%		74.10
-1
-1.33%		75.10
1
1.35%		 　75.80
0.7
0.93%		75.40
-0.4
-0.53%		76.00
0.6
0.8%		77.40
1.4
1.84%		77.80
0.4
0.52%		 76.2
12 月　78.00
0.2
0.26%		77.40
-0.6
-0.77%		78.00
0.6
0.78%		78.10
0.1
0.13%		77.10
-1
-1.28%		 　78.90
1.8
2.33%		79.00
0.1
0.13%		79.70
0.7
0.89%		78.90
-0.8
-1%		79.10
0.2
0.25%		 　78.20
-0.9
-1.14%		78.20
0
0%		78.10
-0.1
-0.13%		78.10
0
0%		77.60
-0.5
-0.64%		 　78.80
1.2
1.55%		79.00
0.2
0.25%		79.50
0.5
0.63%		79.10
-0.4
-0.5%		79.20
0.1
0.13%		 　80.00
0.8
1.01%		80.50
0.5
0.63%		78.71

說明:最高漲幅:4.78%最低跌幅:-2.86% 最高價:81.90最低價:67.80平均價:75.05,灰色底表示週末,漲148天(114.6)元,跌142天(-114.5)元,平盤20天
5%=1,4%=1,3%=7,2%=28,1%=69,0%=62,-0%=5,-1%=32,-2%=37,-3%=68,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1301 5239202 2006 413741890 78.60 79.40 78.20 79.00 0.40 0% 78.90 3 79.00 150 38.35
2013-01-03 1301 5879076 2634 467377600 79.60 79.80 79.10 79.80 0.80 1.01% 79.60 5 79.80 443 38.74
2013-01-04 1301 8202936 3227 654516280 79.50 80.30 78.60 80.30 0.50 0.63% 80.10 9 80.30 10 38.98
2013-01-07 1301 4973683 2306 396680183 80.00 80.00 79.20 80.00 0.30 -0.37% 79.80 1 80.00 220 38.83
2013-01-08 1301 3664857 1385 292624267 79.50 80.10 79.20 80.10 0.10 0.12% 79.60 8 80.10 195 38.88
2013-01-09 1301 2757603 1239 220524779 80.30 80.30 79.60 80.00 0.10 -0.12% 79.90 68 80.00 140 38.83
2013-01-10 1301 13084908 4610 1064064884 80.50 82.10 79.90 81.90 1.90 2.38% 81.40 11 81.90 364 39.76
2013-01-11 1301 4007035 1499 325865405 82.00 82.00 80.90 81.00 0.90 -1.1% 81.00 35 81.10 10 39.32
2013-01-14 1301 4504430 2098 359191748 80.50 80.50 79.00 79.80 1.20 -1.48% 79.70 154 79.80 51 38.74
2013-01-15 1301 4492767 2323 359927590 80.40 80.50 79.50 80.20 0.40 0.5% 80.10 28 80.20 497 38.93
2013-01-16 1301 4709042 2778 375069618 80.20 80.20 79.30 79.30 0.90 -1.12% 79.20 49 79.30 137 38.50
2013-01-17 1301 3746025 1737 296722138 80.00 80.00 78.60 78.80 0.50 -0.63% 78.80 132 78.90 5 38.25
2013-01-18 1301 3528738 1728 281135443 80.00 80.20 78.80 80.20 1.40 1.78% 79.90 10 80.20 73 38.93
2013-01-21 1301 2835544 1328 225362388 80.20 80.20 78.90 79.90 0.30 -0.37% 79.80 9 79.90 23 38.79
2013-01-22 1301 2280158 1047 181922574 80.10 80.10 79.30 80.00 0.10 0.13% 79.90 74 80.00 267 38.83
2013-01-23 1301 2343221 1253 186467030 80.00 80.00 79.20 79.80 0.20 -0.25% 79.70 1 79.80 108 38.74
2013-01-24 1301 3590036 1578 284066613 79.90 80.00 78.60 78.80 1.00 -1.25% 78.70 18 78.80 144 38.25
2013-01-25 1301 8340656 4047 649085543 78.60 78.80 76.80 78.80 0.00 0% 78.60 3 78.80 11 38.25
2013-01-28 1301 3153760 1306 247599286 78.90 79.20 78.10 78.50 0.30 -0.38% 78.40 3 78.50 152 38.11
2013-01-29 1301 3919575 1678 309147922 79.00 79.10 78.40 79.00 0.50 0.64% 78.90 5 79.00 135 38.35
2013-01-30 1301 4805485 2395 381706388 79.30 80.00 78.80 80.00 1.00 1.27% 79.60 80 80.00 297 38.83
2013-01-31 1301 6355928 1744 507604521 79.20 80.20 79.20 80.20 0.20 0.25% 80.00 104 80.20 10 38.93
2013-02-01 1301 3895375 1676 311635806 80.10 80.10 79.60 80.10 0.10 -0.12% 80.00 19 80.10 36 38.88
2013-02-04 1301 7311927 3285 588582182 80.10 81.00 79.70 81.00 0.90 1.12% 80.90 5 81.00 862 39.32
2013-02-05 1301 5153217 2430 414911051 80.90 81.00 80.00 80.90 0.10 -0.12% 80.80 12 80.90 45 39.27
2013-02-06 1301 7597826 2336 608814357 80.90 81.00 79.90 80.00 0.90 -1.11% 80.00 676 80.20 7 38.83
2013-02-18 1301 9887940 2971 787127477 80.80 80.80 79.00 79.00 1.00 -1.25% 79.00 729 79.30 2 38.35
2013-02-19 1301 5445622 2513 427501483 79.00 79.50 78.10 78.90 0.10 -0.13% 78.70 7 78.90 79 38.30
2013-02-20 1301 10518071 3263 824158448 79.00 79.00 78.20 78.60 0.30 -0.38% 78.50 10 78.60 165 38.16
2013-02-21 1301 7917588 2488 619093064 78.90 78.90 77.90 78.20 0.40 -0.51% 78.10 35 78.20 192 37.96
2013-02-22 1301 6673758 2380 519981746 78.20 78.70 77.60 77.60 0.60 -0.77% 77.60 166 77.80 8 37.67
2013-02-23 1301 2001433 694 156066690 78.00 78.20 77.70 78.10 0.50 0.64% 78.10 11 78.20 9 37.91
2013-02-25 1301 5670014 2467 439392449 77.80 77.90 77.30 77.30 0.80 -1.02% 77.30 330 77.40 2 37.52
2013-02-26 1301 10148471 2646 778836147 77.00 77.30 76.50 76.50 0.80 -1.03% 76.50 603 76.90 2 37.14
2013-02-27 1301 10978379 4522 832035197 76.50 76.80 75.00 75.00 1.50 -1.96% 75.00 585 75.30 101 36.41
2013-03-01 1301 7514631 4025 572624943 75.30 76.80 75.30 76.80 1.80 2.4% 76.60 17 76.80 213 37.28
2013-03-04 1301 12253973 5778 919026475 76.50 76.50 74.60 74.60 2.20 -2.86% 74.60 4 74.70 1 36.21
2013-03-05 1301 7768921 3530 579165694 74.60 75.30 74.20 74.30 0.30 -0.4% 74.30 59 74.50 321 36.07
2013-03-06 1301 6646073 2966 496831923 74.40 75.20 74.40 74.70 0.40 0.54% 74.70 121 74.90 6 36.26
2013-03-07 1301 2480365 1762 186483542 75.40 75.50 74.70 75.50 0.80 1.07% 75.40 13 75.50 227 36.65
2013-03-08 1301 8760512 2245 662162928 75.50 75.90 75.10 75.60 0.10 0.13% 75.40 4 75.60 137 36.70
2013-03-11 1301 7506513 2380 568005651 75.80 76.10 75.30 75.60 0.00 0% 75.60 57 75.80 5 36.70
2013-03-12 1301 3753962 1927 284849014 76.00 76.40 75.50 75.50 0.10 -0.13% 75.50 360 75.60 9 36.65
2013-03-13 1301 11404706 5462 845059526 75.50 75.80 73.30 73.50 2.00 -2.65% 73.40 210 73.50 436 35.68
2013-03-14 1301 10220266 4148 742430818 73.50 73.50 72.20 72.20 1.30 -1.77% 72.20 415 72.50 10 35.05
2013-03-15 1301 27449030 7455 2005555894 72.50 75.10 71.40 74.50 2.30 3.19% 74.40 423 74.50 248 36.17
2013-03-18 1301 5593156 3079 406523588 73.00 73.60 72.30 72.70 1.80 -2.42% 72.60 24 72.70 105 35.29
2013-03-19 1301 6105531 2960 444142429 73.00 73.10 72.50 72.50 0.20 -0.28% 72.50 209 72.60 1 35.19
2013-03-20 1301 7494293 3958 538056936 72.50 72.50 71.50 71.50 1.00 -1.38% 71.50 483 71.60 6 34.71
2013-03-21 1301 5223661 2579 374293538 72.00 72.10 71.30 71.30 0.20 -0.28% 71.30 367 71.40 1 34.61
2013-03-22 1301 5369162 2418 383855769 71.30 71.80 71.10 71.50 0.20 0.28% 71.50 1210 71.60 44 34.71
2013-03-25 1301 2856951 1529 205152348 71.50 72.10 71.50 71.90 0.40 0.56% 71.80 28 71.90 70 34.90
2013-03-26 1301 7172771 3945 508630645 71.60 71.60 70.70 70.70 1.20 -1.67% 70.70 166 70.80 4 34.32
2013-03-27 1301 6530556 3008 459039309 70.70 70.80 70.00 70.80 0.10 0.14% 70.80 15 70.90 325 29.50
2013-03-28 1301 7190849 3206 508330630 70.80 71.00 70.40 70.60 0.20 -0.28% 70.60 82 70.70 17 29.42
2013-03-29 1301 3937042 2040 280810076 70.80 71.90 70.60 71.90 1.30 1.84% 71.80 106 71.90 115 29.96
2013-04-01 1301 2965701 1840 212301681 72.10 72.10 71.10 71.20 0.70 -0.97% 71.20 21 71.50 29 29.67
2013-04-02 1301 5784602 2855 413141125 71.10 72.00 70.80 71.50 0.30 0.42% 71.30 3 71.50 4 29.79
2013-04-03 1301 2755791 1731 195785307 71.90 71.90 70.80 71.10 0.40 -0.56% 71.00 16 71.10 54 29.63
2013-04-08 1301 10095634 4228 706881780 70.50 70.80 69.60 70.00 1.10 -1.55% 70.00 330 70.10 70 29.17
2013-04-09 1301 5381101 2412 376670770 70.00 70.20 69.80 69.90 0.10 -0.14% 69.90 71 70.00 54 29.13
2013-04-10 1301 12316177 4793 849699626 69.90 69.90 68.50 68.50 1.40 -2% 68.50 233 68.60 34 28.54
2013-04-11 1301 5895066 2735 409976420 68.60 70.00 68.60 70.00 1.50 2.19% 69.90 2 70.00 3 29.17
2013-04-12 1301 5049239 2151 353851063 69.50 70.40 69.40 70.00 0.00 0% 70.00 10 70.10 2 29.17
2013-04-15 1301 3330755 1504 233447350 69.70 70.40 69.60 70.00 0.00 0% 70.00 259 70.10 17 29.17
2013-04-16 1301 6581223 3303 455601355 69.40 69.70 69.00 69.00 1.00 -1.43% 69.00 1384 69.10 13 28.75
2013-04-17 1301 11977250 5108 817507646 69.00 69.00 68.00 68.00 1.00 -1.45% 68.00 2144 68.20 38 28.33
2013-04-18 1301 6046529 3119 412009872 68.00 68.50 67.70 67.80 0.20 -0.29% 67.80 97 67.90 5 28.25
2013-04-19 1301 5731463 2642 390353541 67.80 68.50 67.60 68.40 0.60 0.88% 68.30 34 68.40 229 28.50
2013-04-22 1301 5058826 2431 348741183 68.50 69.30 68.40 69.00 0.60 0.88% 69.00 106 69.10 5 28.75
2013-04-23 1301 3683426 1942 254503594 69.10 69.40 69.00 69.00 0.00 0% 69.00 539 69.10 2 28.75
2013-04-24 1301 12802793 5505 913142096 69.40 72.30 69.40 72.30 3.30 4.78% 72.20 5 72.30 94 30.13
2013-04-25 1301 10847608 4436 781819876 72.30 72.50 71.10 72.20 0.10 -0.14% 72.10 12 72.20 303 30.08
2013-04-26 1301 10095587 3639 728794364 71.50 72.70 71.50 72.20 0.00 0% 72.10 21 72.20 17 30.08
2013-04-29 1301 4810142 2392 344425231 72.20 72.20 71.00 71.00 1.20 -1.66% 71.00 215 71.10 1 29.58
2013-04-30 1301 9113190 3024 656422229 71.40 72.60 71.40 71.60 0.60 0.85% 71.50 148 71.60 307 29.83
2013-05-02 1301 8455192 2625 605798248 71.90 72.00 71.30 71.80 0.20 0.28% 71.70 8 71.80 347 29.92
2013-05-03 1301 5789217 2548 412459303 72.20 72.20 70.70 70.80 1.00 -1.39% 70.70 264 70.80 26 29.50
2013-05-06 1301 6470261 2655 464444069 71.60 72.10 71.50 71.60 0.80 1.13% 71.60 41 71.70 1 29.83
2013-05-07 1301 7963112 2914 572745481 71.60 72.20 71.20 71.80 0.20 0.28% 71.80 84 71.90 1 28.72
2013-05-08 1301 10777378 4622 788395494 71.80 73.60 71.80 73.30 1.50 2.09% 73.20 168 73.30 33 29.32
2013-05-09 1301 8939568 3587 659124836 73.60 74.30 73.10 73.50 0.20 0.27% 73.40 64 73.50 121 29.40
2013-05-10 1301 5845584 2913 431917075 73.50 74.20 73.40 74.00 0.50 0.68% 73.90 66 74.00 907 29.60
2013-05-13 1301 2824846 1767 207122361 74.00 74.10 73.00 73.00 1.00 -1.35% 73.00 41 73.10 7 29.20
2013-05-14 1301 5292770 2690 388464103 73.00 74.00 73.00 73.10 0.10 0.14% 73.10 413 73.30 1 29.24
2013-05-15 1301 5471550 2409 402620949 73.70 74.00 73.20 73.90 0.80 1.09% 73.80 2 73.90 74 29.56
2013-05-16 1301 9298103 3753 691007113 73.90 74.80 73.60 74.60 0.70 0.95% 74.50 1 74.60 515 29.84
2013-05-17 1301 3753949 1628 278126834 74.20 74.60 73.60 73.60 1.00 -1.34% 73.60 85 73.70 15 29.44
2013-05-20 1301 4704163 1868 347120399 73.70 74.10 73.30 73.30 0.30 -0.41% 73.30 170 73.50 71 29.32
2013-05-21 1301 3858074 1557 284158122 73.60 73.90 73.30 73.90 0.60 0.82% 73.70 5 73.90 54 29.56
2013-05-22 1301 4875179 2417 358510496 73.60 74.00 73.30 73.30 0.60 -0.81% 73.30 76 73.40 2 29.32
2013-05-23 1301 9445233 4708 679730379 73.20 73.20 71.20 71.20 2.10 -2.86% 71.20 178 71.30 224 28.48
2013-05-24 1301 10959908 4804 772728804 71.20 71.80 69.90 70.00 1.20 -1.69% 70.00 859 70.20 3 28.00
2013-05-27 1301 4312586 2323 303331009 70.00 70.70 70.00 70.40 0.40 0.57% 70.30 164 70.40 41 28.16
2013-05-28 1301 3735618 1839 264749778 70.50 71.10 70.20 71.00 0.60 0.85% 70.90 20 71.00 118 28.40
2013-05-29 1301 4486413 2092 319539223 70.80 71.50 70.60 71.10 0.10 0.14% 71.10 125 71.20 2 28.44
2013-05-30 1301 9505615 3750 669095706 71.10 71.10 70.00 70.00 1.10 -1.55% 70.00 1062 70.10 6 28.00
2013-05-31 1301 10067060 3013 704856060 71.30 71.40 69.50 69.50 0.50 -0.71% 69.50 733 69.70 5 27.80
2013-06-03 1301 5747439 2771 400492810 69.50 70.30 69.00 69.50 0.00 0% 69.50 1148 69.80 21 27.80
2013-06-04 1301 7257197 3008 505547390 69.60 70.00 69.50 69.90 0.40 0.58% 69.80 22 69.90 35 27.96
2013-06-05 1301 5534644 2090 384992825 69.80 69.80 69.20 69.60 0.30 -0.43% 69.60 68 69.70 15 27.84
2013-06-06 1301 6308707 2486 437426225 69.40 69.70 69.10 69.40 0.20 -0.29% 69.30 198 69.40 26 27.76
2013-06-07 1301 6104339 2598 426008673 69.80 70.30 69.20 69.90 0.50 0.72% 69.90 50 70.00 38 27.96
2013-06-10 1301 4985744 2345 350323480 70.00 70.70 70.00 70.00 0.10 0.14% 70.00 466 70.10 175 28.00
2013-06-11 1301 9078018 2686 633075860 70.10 70.10 69.50 69.50 0.50 -0.71% 69.50 347 69.60 1 27.80
2013-06-13 1301 12796547 4396 877387060 69.10 69.10 68.30 68.40 1.10 -1.58% 68.40 166 68.50 6 27.36
2013-06-14 1301 8318423 2833 569571698 68.40 68.80 68.20 68.50 0.10 0.15% 68.50 317 68.60 13 27.40
2013-06-17 1301 5257646 3046 363980681 68.50 69.90 68.50 69.70 1.20 1.75% 69.70 3 69.80 57 27.88
2013-06-18 1301 6166905 2491 426034096 69.40 69.40 68.80 69.00 0.70 -1% 69.00 2 69.10 6 27.60
2013-06-19 1301 6209996 2498 431855397 68.90 70.00 68.90 69.60 0.60 0.87% 69.60 318 69.80 44 27.84
2013-06-20 1301 7815221 2825 536609785 68.50 69.00 68.50 68.60 1.00 -1.44% 68.50 1153 68.60 26 27.44
2013-06-21 1301 24222541 4013 1645196449 68.00 68.70 67.30 67.80 0.80 -1.17% 67.70 2 67.80 65 27.12
2013-06-24 1301 8703470 3162 595240219 67.80 69.10 67.30 68.40 0.60 0.88% 68.40 206 68.50 1 27.36
2013-06-25 1301 6756457 3322 465655049 68.00 69.60 68.00 68.20 0.20 -0.29% 68.20 310 68.30 3 27.28
2013-06-26 1301 7657690 2676 527476651 69.40 69.50 68.10 68.80 0.60 0.88% 68.80 33 69.00 6 27.52
2013-06-27 1301 5431903 2276 379170910 68.80 70.20 68.80 70.20 1.40 2.03% 70.10 10 70.20 129 28.08
2013-06-28 1301 9040260 2890 645731939 70.50 72.50 69.60 72.50 2.30 3.28% 72.40 2 72.50 46 29.00
2013-07-01 1301 5293076 2283 377246596 71.80 71.90 70.70 71.00 1.50 -2.07% 71.00 253 71.20 1 28.40
2013-07-02 1301 5422407 2570 381187434 71.00 71.50 69.70 69.70 1.30 -1.83% 69.70 31 70.00 9 27.88
2013-07-03 1301 4529904 1992 314515747 70.80 70.80 69.00 69.00 0.70 -1% 69.00 197 69.20 1 27.60
2013-07-04 1301 3024381 1497 211273530 70.00 70.40 69.40 69.70 0.70 1.01% 69.70 8 69.80 1 27.88
2013-07-05 1301 4856443 2252 344594654 70.50 71.30 70.10 70.90 1.20 1.72% 70.90 68 71.00 38 28.36
2013-07-08 1301 7552848 3018 532750972 71.50 71.60 70.10 70.50 0.40 -0.56% 70.50 132 70.60 57 28.20
2013-07-09 1301 15353386 5461 1109189999 70.40 73.10 70.40 72.30 1.80 2.55% 72.20 32 72.30 57 28.92
2013-07-10 1301 9294507 2915 674291679 72.80 72.90 71.90 72.70 0.40 0.55% 72.60 10 72.70 22 29.08
2013-07-11 1301 15339069 5809 1130598370 73.00 74.40 73.00 74.40 1.70 2.34% 74.20 24 74.40 57 29.76
2013-07-12 1301 9486000 3772 706430700 74.40 75.00 74.00 75.00 0.60 0.81% 74.90 100 75.00 1060 30.00
2013-07-15 1301 13015266 4844 987377116 75.00 76.30 74.80 76.30 1.30 1.73% 76.20 6 76.30 9 30.52
2013-07-16 1301 17124006 6215 1312880388 76.40 77.30 76.20 76.40 0.10 0.13% 76.40 76 76.50 17 30.56
2013-07-17 1301 22991089 7285 1711017017 73.10 76.00 73.10 75.00 0.00 -1.83% 74.80 72 75.00 818 30.00
2013-07-18 1301 9774446 3536 731363052 75.00 75.40 74.40 74.90 0.10 -0.13% 74.90 20 75.00 1261 29.96
2013-07-19 1301 6862691 2497 512442712 74.80 75.00 74.30 74.30 0.60 -0.8% 74.30 24 74.40 30 29.72
2013-07-22 1301 10981984 4500 833593684 75.00 76.40 74.60 76.40 2.10 2.83% 76.30 144 76.40 100 30.56
2013-07-23 1301 14937865 5850 1156267584 76.90 78.00 76.40 78.00 1.60 2.09% 77.90 15 78.00 620 31.20
2013-07-24 1301 6253539 2868 482971183 78.00 78.00 76.70 77.50 0.50 -0.64% 77.40 5 77.50 40 31.00
2013-07-25 1301 5853441 2318 448071657 76.80 77.00 76.10 76.70 0.80 -1.03% 76.60 4 76.70 163 30.68
2013-07-26 1301 5660499 2634 432112655 77.00 77.50 75.50 75.50 1.20 -1.56% 75.50 123 75.60 9 30.20
2013-07-29 1301 5839428 2491 444673046 76.00 77.00 75.50 75.80 0.30 0.4% 75.80 11 75.90 4 30.32
2013-07-30 1301 6226249 2353 475756376 76.20 77.00 75.60 76.40 0.60 0.79% 76.40 48 76.60 2 30.56
2013-07-31 1301 8066502 2716 613350965 77.00 77.10 75.40 75.40 1.00 -1.31% 75.40 253 75.50 5 30.16
2013-08-01 1301 4944702 2216 372796401 75.40 76.00 75.10 75.10 0.30 -0.4% 75.10 27 75.20 8 30.04
2013-08-02 1301 12656761 4704 977426264 76.70 78.00 76.00 77.80 2.70 3.6% 77.70 3 77.80 364 31.12
2013-08-05 1301 7400633 2882 576166527 78.00 78.20 77.10 78.00 0.20 0.26% 77.90 16 78.00 297 31.20
2013-08-06 1301 7362156 3499 559461803 77.70 77.70 75.50 75.80 2.20 -2.82% 75.70 118 75.80 54 30.32
2013-08-07 1301 6625537 3155 496723274 75.50 75.50 74.60 74.80 1.00 -1.32% 74.80 82 74.90 28 29.92
2013-08-08 1301 6577508 2802 492328728 75.00 75.60 74.50 74.70 0.10 -0.13% 74.60 39 74.70 37 29.88
2013-08-09 1301 8120406 3557 599786044 75.00 75.00 73.20 73.40 1.30 -1.74% 73.40 71 73.50 1 29.36
2013-08-12 1301 3398515 1806 252794889 73.40 74.60 73.40 74.40 1.00 1.36% 74.40 136 74.50 26 29.76
2013-08-13 1301 3743958 1615 278311949 74.50 74.70 74.00 74.40 0.00 0% 74.30 140 74.40 301 29.76
2013-08-14 1301 8407385 3093 616235014 74.00 74.00 72.80 73.80 0.60 -0.81% 73.70 2 73.80 98 23.06
2013-08-15 1301 8101807 3359 590400518 73.10 73.50 72.20 73.00 0.80 -1.08% 73.00 787 73.10 1 22.81
2013-08-16 1301 5929815 2570 437755010 72.80 74.50 72.50 73.60 0.60 0.82% 73.60 110 74.00 13 23.00
2013-08-19 1301 7610630 3357 554726891 74.50 74.50 72.50 72.50 1.10 -1.49% 72.50 494 72.70 10 22.66
2013-08-20 1301 6648297 2414 484040081 72.50 73.30 72.30 72.50 0.00 0% 72.50 1239 72.60 4 22.66
2013-08-22 1301 13422429 5482 954092511 72.10 72.10 70.50 71.00 1.50 -2.07% 71.00 19 71.10 196 22.19
2013-08-23 1301 7939578 3672 576140064 71.80 73.30 71.40 72.50 1.50 2.11% 72.50 1000 72.60 22 22.66
2013-08-26 1301 5045362 2265 368232131 72.80 73.40 72.00 72.80 0.30 0.41% 72.80 52 73.00 3 22.75
2013-08-27 1301 4460656 2206 322431047 72.10 72.60 72.00 72.20 0.60 -0.82% 72.20 16 72.30 240 22.56
2013-08-28 1301 3467580 1753 248863263 71.40 72.20 71.30 72.00 0.20 -0.28% 72.00 8 72.10 3 22.50
2013-08-29 1301 6699364 3060 493936398 72.80 74.00 72.80 74.00 2.00 2.78% 73.90 54 74.00 427 23.13
2013-08-30 1301 5482902 2258 406382712 74.00 74.60 73.40 74.60 0.60 0.81% 74.10 109 74.60 38 23.31
2013-09-02 1301 3653512 1936 272862464 74.10 75.00 74.00 75.00 0.40 0.54% 74.90 9 75.00 211 23.44
2013-09-03 1301 4706704 2051 354200338 75.40 75.60 74.20 75.50 0.50 0.67% 75.40 1 75.50 83 23.59
2013-09-04 1301 5707833 2515 431700129 74.90 76.20 74.70 76.00 0.50 0.66% 76.00 148 76.10 121 23.75
2013-09-05 1301 7892961 3479 603985497 76.20 77.00 76.00 76.90 0.90 1.18% 76.80 45 76.90 113 24.03
2013-09-06 1301 4136053 2390 315572610 76.80 76.90 76.00 76.00 0.90 -1.17% 76.00 570 76.10 6 23.75
2013-09-09 1301 7416573 3820 568612741 76.00 77.10 75.80 77.00 1.00 1.32% 77.00 15 77.10 111 24.06
2013-09-10 1301 5818194 2950 446397291 77.00 77.00 76.10 77.00 0.00 0% 77.00 90 77.10 74 24.06
2013-09-11 1301 8081319 3234 615768610 76.50 76.80 75.90 76.50 0.50 -0.65% 76.30 65 76.50 187 23.91
2013-09-12 1301 4836070 2697 371526389 76.00 77.10 76.00 77.00 0.50 0.65% 76.80 10 77.00 88 24.06
2013-09-13 1301 3309648 1671 252184848 76.30 76.90 75.90 76.20 0.80 -1.04% 76.20 9 76.30 122 23.81
2013-09-14 1301 1054086 869 80347036 75.60 76.50 75.60 76.10 0.10 -0.13% 76.10 109 76.20 3 23.78
2013-09-16 1301 15768170 4665 1222049721 76.50 77.80 76.50 77.70 1.60 2.1% 77.50 1233 77.70 550 24.28
2013-09-17 1301 8850100 2461 683899037 77.00 77.50 76.80 77.50 0.20 -0.26% 77.40 3 77.50 674 24.22
2013-09-18 1301 7608373 2846 587185735 77.40 77.50 76.60 76.60 0.90 -1.16% 76.60 169 77.00 171 23.94
2013-09-23 1301 6135992 2651 472174223 76.20 77.40 76.20 77.00 0.40 0.52% 77.00 1715 77.10 432 24.06
2013-09-24 1301 6133778 2170 472568608 77.00 77.20 76.60 77.20 0.20 0.26% 77.10 13 77.20 57 24.13
2013-09-25 1301 4388212 1542 339262778 76.60 77.50 76.50 77.50 0.30 0.39% 77.40 1 77.50 1329 24.22
2013-09-26 1301 3607567 1380 278310654 77.50 77.80 76.50 76.80 0.70 -0.9% 76.70 7 76.80 49 24.00
2013-09-27 1301 5406030 1927 416842852 77.00 77.50 76.80 77.50 0.70 0.91% 77.40 7 77.50 215 24.22
2013-09-30 1301 6695896 2227 511055204 76.30 77.00 75.80 76.30 1.20 -1.55% 76.30 15 76.50 7 23.84
2013-10-01 1301 5033556 2143 386065051 76.20 77.00 75.70 77.00 0.70 0.92% 76.80 2 77.00 706 24.06
2013-10-02 1301 8412272 3015 652083930 77.00 77.90 76.80 77.60 0.60 0.78% 77.60 51 77.70 23 24.25
2013-10-03 1301 18259898 7466 1445154642 77.50 80.20 77.40 79.60 2.00 2.58% 79.60 36 79.70 223 24.88
2013-10-04 1301 7755526 3184 612248171 79.10 79.30 78.60 79.00 0.60 -0.75% 78.90 3 79.00 27 24.69
2013-10-07 1301 5147784 2199 400870687 78.40 78.40 77.40 77.60 1.40 -1.77% 77.60 177 77.70 2 24.25
2013-10-08 1301 5348655 1804 417325884 77.60 78.50 77.50 78.00 0.40 0.52% 77.90 31 78.00 326 24.38
2013-10-09 1301 6571790 1889 512369569 78.00 78.20 77.60 78.00 0.00 0% 77.90 1 78.00 43 24.38
2013-10-11 1301 7540535 3021 587823200 78.00 78.20 77.20 77.50 0.50 -0.64% 77.50 41 77.70 22 24.22
2013-10-14 1301 2838887 1613 218070097 77.00 77.20 76.60 76.60 0.90 -1.16% 76.60 52 76.70 2 23.94
2013-10-15 1301 5191350 1961 403067247 76.80 77.90 76.80 77.70 1.10 1.44% 77.70 1003 77.80 621 24.28
2013-10-16 1301 5283851 1764 411140025 77.10 78.00 77.00 77.80 0.10 0.13% 77.80 768 77.90 116 24.31
2013-10-17 1301 9448401 3842 744981742 78.20 79.40 78.10 79.20 1.40 1.8% 79.10 2 79.20 107 24.75
2013-10-18 1301 5704367 2385 451449904 79.40 79.50 78.40 79.20 0.00 0% 79.10 114 79.20 125 24.75
2013-10-21 1301 2546870 1133 201413151 79.20 79.50 78.50 79.50 0.30 0.38% 79.20 1 79.50 708 24.84
2013-10-22 1301 5025390 2112 399327307 79.00 79.80 78.40 79.80 0.30 0.38% 79.70 5 79.80 210 24.94
2013-10-23 1301 3412614 1463 271408222 79.50 79.80 79.20 79.60 0.20 -0.25% 79.50 536 79.60 223 24.88
2013-10-24 1301 2202511 1334 174865063 79.10 79.80 78.80 79.60 0.00 0% 79.50 30 79.60 150 24.88
2013-10-25 1301 5444580 2072 429791005 79.10 79.40 78.10 79.00 0.60 -0.75% 79.00 157 79.10 12 24.69
2013-10-28 1301 4267786 2529 335480064 78.40 78.90 78.20 78.90 0.10 -0.13% 78.60 8 78.90 303 24.66
2013-10-29 1301 4870171 2148 384476008 78.80 79.40 78.30 79.40 0.50 0.63% 79.10 20 79.40 10 24.81
2013-10-30 1301 3273230 1414 259469478 79.40 79.60 79.00 79.50 0.10 0.13% 79.00 787 79.50 50 24.84
2013-10-31 1301 3982081 1643 316639282 78.80 79.80 78.70 79.80 0.30 0.38% 79.30 99 79.80 75 24.94
2013-11-01 1301 1696063 724 134385235 79.80 79.80 79.00 79.00 0.80 -1% 79.00 33 79.10 24 24.69
2013-11-04 1301 4190447 2118 325496000 78.40 78.40 77.30 77.30 1.70 -2.15% 77.30 204 77.40 1 24.16
2013-11-05 1301 5131307 2581 392338260 77.30 77.30 76.00 76.00 1.30 -1.68% 76.00 465 76.10 1 23.75
2013-11-06 1301 3019171 1869 229443599 76.00 76.70 75.80 76.00 0.00 0% 75.90 11 76.00 296 23.75
2013-11-07 1301 3483228 2096 265459686 76.20 76.60 75.90 76.40 0.40 0.53% 76.20 8 76.40 90 23.88
2013-11-08 1301 3035601 1607 230454506 75.60 76.30 75.50 75.90 0.50 -0.65% 75.90 29 76.00 4 23.72
2013-11-11 1301 3737451 1690 281593501 75.90 76.30 74.90 75.70 0.20 -0.26% 75.70 282 75.80 19 23.66
2013-11-12 1301 2710788 1460 207517263 76.30 76.90 75.60 76.70 1.00 1.32% 76.70 23 76.80 21 23.97
2013-11-13 1301 6186675 3117 466062529 77.00 77.00 75.00 75.00 1.70 -2.22% 75.00 238 75.10 23 23.44
2013-11-14 1301 6888560 3361 513376700 75.00 75.20 74.10 74.20 0.80 -1.07% 74.20 142 74.30 555 26.31
2013-11-15 1301 5545488 2864 420810952 74.90 76.40 74.30 75.80 1.60 2.16% 75.80 88 75.90 19 26.88
2013-11-18 1301 2778134 1396 209962003 75.70 75.90 75.10 75.90 0.10 0.13% 75.80 11 75.90 60 26.91
2013-11-19 1301 3012818 1701 228805769 76.20 76.40 75.30 76.10 0.20 0.26% 76.00 20 76.10 19 26.99
2013-11-20 1301 3733579 2150 281531939 75.80 76.20 75.00 75.10 1.00 -1.31% 75.10 157 75.40 1 26.63
2013-11-21 1301 5347333 2587 397031383 75.00 75.00 74.00 74.10 1.00 -1.33% 74.10 273 74.20 20 26.28
2013-11-22 1301 3426909 1918 256249769 74.10 75.40 74.00 75.10 1.00 1.35% 75.00 379 75.10 52 26.63
2013-11-25 1301 4703540 2028 357761795 75.90 76.50 75.70 75.80 0.70 0.93% 75.80 31 75.90 1 26.88
2013-11-26 1301 6287019 1692 474893802 75.80 76.10 75.20 75.40 0.40 -0.53% 75.40 613 75.60 1 26.74
2013-11-27 1301 2617052 1447 199399914 75.80 76.50 75.50 76.00 0.60 0.8% 76.00 134 76.10 1 26.95
2013-11-28 1301 5829506 2863 449518362 76.30 77.40 76.30 77.40 1.40 1.84% 77.30 8 77.40 242 27.45
2013-11-29 1301 5161387 2469 401997269 77.30 78.10 77.00 77.80 0.40 0.52% 77.70 220 77.80 12 27.59
2013-12-02 1301 2766962 1470 215529414 77.80 78.10 77.50 78.00 0.20 0.26% 77.80 30 78.00 262 27.66
2013-12-03 1301 2501249 1404 194356598 78.00 78.00 77.30 77.40 0.60 -0.77% 77.40 328 77.70 1 27.45
2013-12-04 1301 3579746 1931 278427122 77.00 78.20 77.00 78.00 0.60 0.78% 77.90 2 78.00 75 27.66
2013-12-05 1301 3762079 1853 293324317 78.00 78.20 77.40 78.10 0.10 0.13% 78.00 30 78.10 132 27.70
2013-12-06 1301 4582270 2595 356345290 78.00 78.20 77.10 77.10 1.00 -1.28% 77.10 172 77.20 1 27.34
2013-12-09 1301 7299853 3703 575183920 78.40 79.10 78.00 78.90 1.80 2.33% 78.90 1 79.00 285 27.98
2013-12-10 1301 3765293 1931 297394642 79.00 79.20 78.40 79.00 0.10 0.13% 79.00 1631 79.10 7 28.01
2013-12-11 1301 6246404 2732 496969074 79.10 79.90 79.10 79.70 0.70 0.89% 79.60 10 79.70 1 28.26
2013-12-12 1301 3863604 1521 305870298 79.10 79.60 78.60 78.90 0.80 -1% 78.90 17 79.10 22 27.98
2013-12-13 1301 3847444 1885 304906284 78.70 79.50 78.60 79.10 0.20 0.25% 79.10 63 79.30 14 28.05
2013-12-16 1301 3571097 1648 281369466 78.90 79.30 78.20 78.20 0.90 -1.14% 78.20 3 78.60 1 27.73
2013-12-17 1301 3231672 1245 253833511 78.20 78.90 78.20 78.20 0.00 0% 78.20 130 78.40 101 27.73
2013-12-18 1301 4334258 1826 338951424 78.00 78.70 77.70 78.10 0.10 -0.13% 78.00 8 78.10 105 27.70
2013-12-19 1301 2895257 1759 226995446 78.30 78.90 77.90 78.10 0.00 0% 78.10 155 78.20 1 27.70
2013-12-20 1301 7130840 2291 555053743 78.00 78.20 77.60 77.60 0.50 -0.64% 77.60 437 77.70 105 27.52
2013-12-23 1301 5934302 2178 467807286 78.10 79.20 77.80 78.80 1.20 1.55% 78.80 21 78.90 4 27.94
2013-12-24 1301 3652971 1359 289470169 78.80 79.50 78.40 79.00 0.20 0.25% 79.00 237 79.10 1 28.01
2013-12-25 1301 2938724 1194 233643194 79.00 79.70 79.00 79.50 0.50 0.63% 79.50 108 79.60 697 28.19
2013-12-26 1301 2201096 1018 173602433 79.50 79.60 78.40 79.10 0.40 -0.5% 79.10 242 79.20 36 28.05
2013-12-27 1301 3340970 1463 264813230 78.90 79.50 78.80 79.20 0.10 0.13% 79.10 155 79.20 112 28.09
2013-12-30 1301 8736258 3113 696295379 79.40 80.20 78.90 80.00 0.80 1.01% 79.60 206 80.00 559 28.37
2013-12-31 1301 6971223 2910 560012481 79.80 80.70 79.70 80.50 0.50 0.63% 80.50 133 80.60 296 28.55
2013-12-31 1301 6971223 2910 560012481 79.80 80.70 79.70 80.50 0.50 0% 80.50 133 80.60 296 28.55