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　75.40
0
0%		77.80
2.4
3.18%		78.60
0.8
1.03%		 　78.50
-0.1
-0.13%		78.40
-0.1
-0.13%		77.60
-0.8
-1.02%		77.80
0.2
0.26%		78.60
0.8
1.03%		 　77.50
-1.1
-1.4%		78.10
0.6
0.77%		77.80
-0.3
-0.38%		78.00
0.2
0.26%		79.00
1
1.28%		 　80.00
1
1.27%		80.00
0
0%		79.00
-1
-1.25%		77.90
-1.1
-1.39%		77.40
-0.5
-0.64%		 　77.80
0.4
0.52%		78.40
0.6
0.77%		79.70
1.3
1.66%		80.20
0.5
0.63%		78.36
2 月80.00
-0.2
-0.25%		 　80.40
0.4
0.5%		79.00
-1.4
-1.74%		79.00
0
0%		 　　　　　　　　　　77.20
-1.8
-2.28%		77.10
-0.1
-0.13%		77.80
0.7
0.91%		77.40
-0.4
-0.51%		77.60
0.2
0.26%		77.60
0
0%		 77.50
-0.1
-0.13%		77.20
-0.3
-0.39%		75.60
-1.6
-2.07%		 77.65
3 月76.10
0.5
0.66%		 　73.30
-2.8
-3.68%		73.80
0.5
0.68%		74.80
1
1.36%		75.00
0.2
0.27%		75.60
0.6
0.8%		 　75.80
0.2
0.26%		75.50
-0.3
-0.4%		74.00
-1.5
-1.99%		73.20
-0.8
-1.08%		73.90
0.7
0.96%		 　72.40
-1.5
-2.03%		72.00
-0.4
-0.55%		70.50
-1.5
-2.08%		70.50
0
0%		70.30
-0.2
-0.28%		 　70.80
0.5
0.71%		69.60
-1.2
-1.69%		68.60
-1
-1.44%		66.90
-1.7
-2.48%		68.80
1.9
2.84%		 72.32
4 月69.50
0.7
1.02%		70.40
0.9
1.29%		68.80
-1.6
-2.27%		 　　　67.10
-1.7
-2.47%		67.10
0
0%		66.90
-0.2
-0.3%		67.50
0.6
0.9%		68.00
0.5
0.74%		 　67.40
-0.6
-0.88%		67.10
-0.3
-0.45%		67.20
0.1
0.15%		66.80
-0.4
-0.6%		67.40
0.6
0.9%		 　67.80
0.4
0.59%		68.00
0.2
0.29%		69.60
1.6
2.35%		69.80
0.2
0.29%		69.50
-0.3
-0.43%		 　69.20
-0.3
-0.43%		69.10
-0.1
-0.14%		 68.18
5 月　68.90
-0.2
-0.29%		68.70
-0.2
-0.29%		 　70.00
1.3
1.89%		71.40
1.4
2%		73.00
1.6
2.24%		73.50
0.5
0.68%		73.70
0.2
0.27%		 　73.40
-0.3
-0.41%		73.40
0
0%		74.30
0.9
1.23%		75.80
1.5
2.02%		74.80
-1
-1.32%		 　74.10
-0.7
-0.94%		74.50
0.4
0.54%		74.30
-0.2
-0.27%		72.60
-1.7
-2.29%		71.40
-1.2
-1.65%		 　71.70
0.3
0.42%		71.40
-0.3
-0.42%		72.80
1.4
1.96%		71.40
-1.4
-1.92%		70.60
-0.8
-1.12%		72.5
6 月 　70.50
-0.1
-0.14%		70.80
0.3
0.43%		70.70
-0.1
-0.14%		69.50
-1.2
-1.7%		70.40
0.9
1.29%		 　71.00
0.6
0.85%		71.00
0
0%		 68.20
-2.8
-3.94%		68.20
0
0%		 　70.60
2.4
3.52%		69.10
-1.5
-2.12%		69.80
0.7
1.01%		68.00
-1.8
-2.58%		66.20
-1.8
-2.65%		 　67.50
1.3
1.96%		66.90
-0.6
-0.89%		67.40
0.5
0.75%		69.00
1.6
2.37%		73.50
4.5
6.52%		 69.53
7 月70.40
-3.1
-4.22%		70.60
0.2
0.28%		68.80
-1.8
-2.55%		70.20
1.4
2.03%		71.20
1
1.42%		 　70.50
-0.7
-0.98%		72.50
2
2.84%		73.30
0.8
1.1%		75.70
2.4
3.27%		76.60
0.9
1.19%		 　78.00
1.4
1.83%		78.00
0
0%		78.50
0.5
0.64%		79.00
0.5
0.64%		78.30
-0.7
-0.89%		 　76.60
-1.7
-2.17%		76.60
0
0%		77.00
0.4
0.52%		77.10
0.1
0.13%		76.40
-0.7
-0.91%		 　74.90
-1.5
-1.96%		76.40
1.5
2%		74.60
-1.8
-2.36%		74.86
8 月75.00
0.4
0.54%		76.90
1.9
2.53%		 　77.70
0.8
1.04%		76.00
-1.7
-2.19%		75.50
-0.5
-0.66%		75.50
0
0%		74.50
-1
-1.32%		 　75.00
0.5
0.67%		75.30
0.3
0.4%		75.00
-0.3
-0.4%		75.00
0
0%		75.00
0
0%		 　75.00
0
0%		75.00
0
0%		 73.50
-1.5
-2%		74.70
1.2
1.63%		 　76.00
1.3
1.74%		75.50
-0.5
-0.66%		75.00
-0.5
-0.66%		76.40
1.4
1.87%		77.70
1.3
1.7%		 75.56
9 月　77.60
-0.1
-0.13%		78.20
0.6
0.77%		78.60
0.4
0.51%		78.90
0.3
0.38%		78.10
-0.8
-1.01%		 　79.00
0.9
1.15%		79.50
0.5
0.63%		80.00
0.5
0.63%		79.80
-0.2
-0.25%		77.50
-2.3
-2.88%		78.20
0.7
0.9%		 80.20
2
2.56%		79.50
-0.7
-0.87%		77.80
-1.7
-2.14%		 　　　79.00
1.2
1.54%		78.80
-0.2
-0.25%		79.10
0.3
0.38%		77.80
-1.3
-1.64%		78.90
1.1
1.41%		 　78.60
-0.3
-0.38%		 78.88
10 月80.00
1.4
1.78%		82.40
2.4
3%		83.40
1
1.21%		84.00
0.6
0.72%		 　82.00
-2
-2.38%		82.90
0.9
1.1%		81.80
-1.1
-1.33%		 82.20
0.4
0.49%		 　80.70
-1.5
-1.82%		81.40
0.7
0.87%		81.80
0.4
0.49%		83.30
1.5
1.83%		83.20
-0.1
-0.12%		 　83.80
0.6
0.72%		83.70
-0.1
-0.12%		83.00
-0.7
-0.84%		83.50
0.5
0.6%		84.60
1.1
1.32%		 　84.60
0
0%		84.80
0.2
0.24%		84.80
0
0%		84.90
0.1
0.12%		82.97
11 月83.80
-1.1
-1.3%		 　82.00
-1.8
-2.15%		81.00
-1
-1.22%		81.00
0
0%		81.10
0.1
0.12%		80.20
-0.9
-1.11%		 　81.00
0.8
1%		81.90
0.9
1.11%		80.10
-1.8
-2.2%		80.10
0
0%		82.40
2.3
2.87%		 　83.80
1.4
1.7%		82.90
-0.9
-1.07%		81.60
-1.3
-1.57%		81.00
-0.6
-0.74%		82.00
1
1.23%		 　81.70
-0.3
-0.37%		82.20
0.5
0.61%		83.00
0.8
0.97%		83.60
0.6
0.72%		83.40
-0.2
-0.24%		 82.05
12 月　83.50
0.1
0.12%		82.50
-1
-1.2%		83.30
0.8
0.97%		83.00
-0.3
-0.36%		83.60
0.6
0.72%		 　85.20
1.6
1.91%		85.70
0.5
0.59%		85.60
-0.1
-0.12%		84.00
-1.6
-1.87%		84.90
0.9
1.07%		 　83.00
-1.9
-2.24%		83.00
0
0%		83.50
0.5
0.6%		85.00
1.5
1.8%		83.40
-1.6
-1.88%		 　84.50
1.1
1.32%		83.80
-0.7
-0.83%		84.50
0.7
0.84%		83.70
-0.8
-0.95%		83.80
0.1
0.12%		 　84.90
1.1
1.31%		84.00
-0.9
-1.06%		84.08

說明:最高漲幅:6.52%最低跌幅:-4.22% 最高價:85.70最低價:66.20平均價:76.4,灰色底表示週末,漲155天(134.6)元,跌132天(-133.8)元,平盤23天
7%=1,4%=2,3%=9,2%=30,1%=85,0%=51,-0%=4,-1%=8,-2%=39,-3%=40,-4%=41,

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 1326 5185118 2332 389920050 75.20 75.50 74.70 75.40 0.40 0% 75.30 10 75.40 82 301.60
2013-01-03 1326 8617773 3604 662662312 75.80 77.80 75.60 77.80 2.40 3.18% 77.70 92 77.80 86 311.20
2013-01-04 1326 10284848 4636 801736180 77.50 78.60 76.30 78.60 0.80 1.03% 78.50 2 78.60 28 314.40
2013-01-07 1326 6814808 2943 531033424 78.50 78.50 77.20 78.50 0.10 -0.13% 78.30 1 78.50 263 314.00
2013-01-08 1326 4540705 2281 355016090 77.50 78.50 77.40 78.40 0.10 -0.13% 78.00 1 78.40 105 313.60
2013-01-09 1326 3707807 1720 288920485 78.30 78.30 77.60 77.60 0.80 -1.02% 77.60 88 77.70 1 310.40
2013-01-10 1326 9183024 3634 722095441 78.00 79.60 77.60 77.80 0.20 0.26% 77.80 162 78.00 1 311.20
2013-01-11 1326 2977808 1768 233608171 78.20 79.00 78.00 78.60 0.80 1.03% 78.30 78 78.60 952 314.40
2013-01-14 1326 4223487 2008 326966734 77.90 77.90 76.50 77.50 1.10 -1.4% 77.40 46 77.50 549 310.00
2013-01-15 1326 5453916 2388 423160262 77.50 78.10 77.30 78.10 0.60 0.77% 77.90 1 78.10 1 312.40
2013-01-16 1326 3636934 2144 283001181 78.10 78.10 77.40 77.80 0.30 -0.38% 77.60 10 77.80 181 311.20
2013-01-17 1326 11096037 1956 864476661 78.00 78.10 77.60 78.00 0.20 0.26% 77.80 10 78.00 12 312.00
2013-01-18 1326 4318469 1748 338186148 78.10 79.00 77.90 79.00 1.00 1.28% 78.70 3 79.00 203 316.00
2013-01-21 1326 5750749 2504 455363175 79.20 80.00 78.20 80.00 1.00 1.27% 79.90 28 80.00 929 320.00
2013-01-22 1326 4830237 1994 382696249 79.50 80.00 78.50 80.00 0.00 0% 79.70 1 80.00 802 320.00
2013-01-23 1326 3610950 1795 284592970 79.90 79.90 78.20 79.00 1.00 -1.25% 78.90 1 79.00 97 316.00
2013-01-24 1326 2565239 1380 200649580 79.50 79.50 77.60 77.90 1.10 -1.39% 77.80 1 77.90 187 311.60
2013-01-25 1326 5823973 2835 446697521 77.10 77.50 75.90 77.40 0.50 -0.64% 77.30 1 77.40 311 309.60
2013-01-28 1326 2543727 1174 197032758 77.30 78.00 77.00 77.80 0.40 0.52% 77.60 1 77.80 23 311.20
2013-01-29 1326 2878228 1540 224641784 77.80 78.40 77.60 78.40 0.60 0.77% 78.20 2 78.40 245 313.60
2013-01-30 1326 5616598 2465 444102999 78.60 79.70 78.30 79.70 1.30 1.66% 79.50 15 79.70 163 318.80
2013-01-31 1326 7104552 2579 565932430 79.90 80.20 78.70 80.20 0.50 0.63% 80.00 10 80.20 70 320.80
2013-02-01 1326 4531968 2080 361522545 79.30 80.20 79.20 80.00 0.20 -0.25% 80.00 136 80.10 93 320.00
2013-02-04 1326 5430649 2567 434575420 80.00 80.60 79.30 80.40 0.40 0.5% 80.30 3 80.40 15 321.60
2013-02-05 1326 5490646 1870 435356443 80.30 80.30 79.00 79.00 1.40 -1.74% 79.00 176 79.10 4 316.00
2013-02-06 1326 7220023 2126 570580184 79.90 79.90 78.70 79.00 0.00 0% 78.90 3 79.00 388 316.00
2013-02-18 1326 10094059 3639 784403340 80.40 80.60 77.10 77.20 1.80 -2.28% 77.20 25 77.30 41 308.80
2013-02-19 1326 2830821 1543 218282975 77.90 77.90 76.70 77.10 0.10 -0.13% 77.00 12 77.10 1 308.40
2013-02-20 1326 6281505 3214 484694173 78.00 78.00 76.70 77.80 0.70 0.91% 77.70 3 77.80 238 311.20
2013-02-21 1326 6615226 1815 512881373 78.20 78.20 77.30 77.40 0.40 -0.51% 77.40 93 77.70 6 309.60
2013-02-22 1326 2536879 1306 196524633 78.00 78.00 77.00 77.60 0.20 0.26% 77.30 17 77.60 188 310.40
2013-02-23 1326 863590 473 67096238 77.60 77.90 77.40 77.60 0.00 0% 77.60 431 77.70 1 310.40
2013-02-25 1326 5342676 2589 413099652 78.00 78.00 76.70 77.50 0.10 -0.13% 77.40 23 77.50 4730 310.00
2013-02-26 1326 12423092 1511 958281943 77.00 77.30 76.50 77.20 0.30 -0.39% 76.80 2 77.20 104 308.80
2013-02-27 1326 4949294 1792 376112030 77.20 77.20 75.60 75.60 1.60 -2.07% 75.60 81 75.70 82 302.40
2013-03-01 1326 5175122 2944 393837958 76.20 77.20 75.50 76.10 0.50 0.66% 76.00 52 76.10 68 304.40
2013-03-04 1326 10947032 4459 807571268 76.10 76.10 73.30 73.30 2.80 -3.68% 73.30 184 73.40 12 293.20
2013-03-05 1326 6110711 2400 450711251 73.30 74.50 73.00 73.80 0.50 0.68% 73.80 573 73.90 23 295.20
2013-03-06 1326 3427421 1125 255762585 74.00 74.90 74.00 74.80 1.00 1.36% 74.60 2 74.80 166 299.20
2013-03-07 1326 1384093 885 103521827 74.70 75.00 74.40 75.00 0.20 0.27% 75.00 37 75.10 71 300.00
2013-03-08 1326 6681317 1369 504651519 75.10 75.70 74.70 75.60 0.60 0.8% 75.50 1 75.60 418 302.40
2013-03-11 1326 5828362 1812 441540576 75.50 77.00 75.00 75.80 0.20 0.26% 75.80 43 75.90 50 303.20
2013-03-12 1326 1636434 1078 123388482 75.30 76.40 75.00 75.50 0.30 -0.4% 75.30 3 75.50 270 302.00
2013-03-13 1326 3892294 2025 289314869 75.00 75.50 73.70 74.00 1.50 -1.99% 73.90 9 74.00 108 296.00
2013-03-14 1326 3792174 1652 277810415 73.50 73.70 73.00 73.20 0.80 -1.08% 73.20 282 73.30 60 292.80
2013-03-15 1326 6873638 2229 505634587 73.20 74.90 72.20 73.90 0.70 0.96% 73.90 47 74.00 2 295.60
2013-03-18 1326 4470610 2549 323945570 72.60 73.10 71.90 72.40 1.50 -2.03% 72.30 1 72.40 19 289.60
2013-03-19 1326 3778627 2144 272778354 73.00 73.00 71.90 72.00 0.40 -0.55% 72.00 206 72.10 21 288.00
2013-03-20 1326 4885909 2657 345716839 72.00 72.00 70.20 70.50 1.50 -2.08% 70.50 53 70.60 2 282.00
2013-03-21 1326 2554225 1475 180836392 70.60 71.30 70.50 70.50 0.00 0% 70.50 286 70.70 6 282.00
2013-03-22 1326 2116071 1061 149386883 70.50 71.20 70.20 70.30 0.20 -0.28% 70.30 32 70.40 1 281.20
2013-03-25 1326 1518503 853 107266092 70.50 71.10 70.30 70.80 0.50 0.71% 70.50 4 70.80 16 283.20
2013-03-26 1326 2876521 1591 200832134 70.80 70.80 69.60 69.60 1.20 -1.69% 69.60 15 69.70 18 278.40
2013-03-27 1326 6389271 2846 436394349 69.10 69.10 67.70 68.60 1.00 -1.44% 68.60 34 68.70 228 274.40
2013-03-28 1326 8640508 3882 583229137 68.60 68.60 66.70 66.90 1.70 -2.48% 66.90 98 67.00 15 53.52
2013-03-29 1326 4629314 2264 314721193 67.10 68.80 67.10 68.80 1.90 2.84% 68.70 91 68.80 191 55.04
2013-04-01 1326 2783140 1767 193313463 68.80 69.80 68.60 69.50 0.70 1.02% 69.50 34 69.60 25 55.60
2013-04-02 1326 3303345 2087 231618966 69.60 70.40 69.60 70.40 0.90 1.29% 70.00 1 70.40 1 56.32
2013-04-03 1326 3981534 2410 275417514 70.50 70.60 68.70 68.80 1.60 -2.27% 68.80 82 68.90 12 55.04
2013-04-08 1326 6551550 2878 442661680 68.10 68.20 67.10 67.10 1.70 -2.47% 67.10 258 67.20 24 53.68
2013-04-09 1326 4603197 1980 310487764 67.10 67.80 67.10 67.10 0.00 0% 67.10 60 67.20 36 53.68
2013-04-10 1326 8110425 2421 542863775 67.30 67.30 66.70 66.90 0.20 -0.3% 66.90 59 67.00 354 53.52
2013-04-11 1326 3798908 1705 255759572 66.90 67.80 66.80 67.50 0.60 0.9% 67.30 98 67.50 566 54.00
2013-04-12 1326 3619980 1597 245831940 67.30 68.30 67.30 68.00 0.50 0.74% 67.90 12 68.00 273 54.40
2013-04-15 1326 2150582 1180 145793807 67.50 68.10 67.20 67.40 0.60 -0.88% 67.40 49 67.70 66 53.92
2013-04-16 1326 2801745 1108 187465220 66.90 67.20 66.70 67.10 0.30 -0.45% 67.00 18 67.10 33 53.68
2013-04-17 1326 5703116 2008 382554986 67.30 67.50 66.80 67.20 0.10 0.15% 67.10 44 67.20 117 53.76
2013-04-18 1326 2985946 1355 199922682 66.90 67.20 66.50 66.80 0.40 -0.6% 66.80 43 66.90 24 53.44
2013-04-19 1326 2599413 1581 175347376 67.10 68.00 66.60 67.40 0.60 0.9% 67.30 39 67.40 43 53.92
2013-04-22 1326 1919342 901 130161137 67.80 68.00 67.50 67.80 0.40 0.59% 67.80 63 67.90 11 54.24
2013-04-23 1326 2939282 1403 199855602 68.20 68.30 67.70 68.00 0.20 0.29% 67.90 6 68.00 33 54.40
2013-04-24 1326 5381164 2322 373501660 68.20 69.80 68.20 69.60 1.60 2.35% 69.50 57 69.60 592 55.68
2013-04-25 1326 5540090 2541 386739765 70.00 70.00 69.50 69.80 0.20 0.29% 69.70 67 69.80 44 55.84
2013-04-26 1326 5632905 2367 394750899 70.20 70.80 69.40 69.50 0.30 -0.43% 69.40 132 69.50 262 55.60
2013-04-29 1326 3990212 2386 277531991 69.50 70.00 69.20 69.20 0.30 -0.43% 69.10 161 69.20 224 55.36
2013-04-30 1326 7612032 2520 529900508 69.60 70.70 69.00 69.10 0.10 -0.14% 69.10 74 69.20 5 55.28
2013-05-02 1326 4707261 1576 325078188 68.70 69.60 68.70 68.90 0.20 -0.29% 68.90 99 69.00 291 55.12
2013-05-03 1326 5668705 1768 391096047 69.50 69.50 68.70 68.70 0.20 -0.29% 68.70 103 68.80 6 54.96
2013-05-06 1326 6173879 2275 433067826 69.50 70.90 69.50 70.00 1.30 1.89% 69.90 271 70.00 300 56.00
2013-05-07 1326 5356247 2343 381097637 70.00 71.40 69.90 71.40 1.40 2% 71.30 99 71.40 81 57.12
2013-05-08 1326 11574852 5424 845661976 72.40 74.00 72.00 73.00 1.60 2.24% 72.90 18 73.00 283 58.40
2013-05-09 1326 3840073 2204 280851709 73.60 73.60 72.50 73.50 0.50 0.68% 73.30 37 73.50 77 35.17
2013-05-10 1326 4487660 2278 330590756 73.50 74.00 73.20 73.70 0.20 0.27% 73.60 6 73.70 67 35.26
2013-05-13 1326 2496448 1336 183033704 73.70 73.90 73.00 73.40 0.30 -0.41% 73.30 958 73.40 88 35.12
2013-05-14 1326 4564144 1585 335052423 73.40 73.80 72.80 73.40 0.00 0% 73.40 184 73.50 64 35.12
2013-05-15 1326 5653683 1897 417480942 73.80 74.30 73.30 74.30 0.90 1.23% 74.20 3 74.30 67 35.55
2013-05-16 1326 7080274 3294 532423933 74.80 75.80 74.10 75.80 1.50 2.02% 75.70 263 75.80 13 36.27
2013-05-17 1326 3159019 1830 237524404 76.00 76.00 74.50 74.80 1.00 -1.32% 74.70 1 74.80 25 35.79
2013-05-20 1326 3335823 1445 247922622 74.80 74.80 73.90 74.10 0.70 -0.94% 74.10 486 74.20 134 35.45
2013-05-21 1326 3029944 1638 224957735 74.60 74.70 74.00 74.50 0.40 0.54% 74.20 3 74.50 275 35.65
2013-05-22 1326 3097597 1609 229686598 74.50 74.70 73.80 74.30 0.20 -0.27% 74.00 5 74.30 157 35.55
2013-05-23 1326 7377586 2705 539016071 74.30 74.30 72.20 72.60 1.70 -2.29% 72.60 1149 72.70 55 34.74
2013-05-24 1326 8403226 2657 603950147 72.90 72.90 71.40 71.40 1.20 -1.65% 71.40 92 71.50 22 34.16
2013-05-27 1326 2367253 1127 168816350 71.20 71.70 70.90 71.70 0.30 0.42% 71.60 1 71.70 92 34.31
2013-05-28 1326 3068470 1137 219998801 72.10 72.10 71.30 71.40 0.30 -0.42% 71.40 3 71.60 1 34.16
2013-05-29 1326 2124989 1118 153660089 72.10 72.80 71.50 72.80 1.40 1.96% 72.70 5 72.80 16 34.83
2013-05-30 1326 5811273 2421 417512120 72.60 72.60 71.10 71.40 1.40 -1.92% 71.40 83 71.60 4 34.16
2013-05-31 1326 7571047 1822 537108901 72.20 72.40 70.60 70.60 0.80 -1.12% 70.60 178 70.90 4 33.78
2013-06-03 1326 3136672 1881 220732567 69.80 71.20 69.20 70.50 0.10 -0.14% 70.50 962 70.60 1 33.73
2013-06-04 1326 3757382 1727 265974856 71.40 71.40 70.50 70.80 0.30 0.43% 70.80 394 70.90 10 33.88
2013-06-05 1326 3742122 1513 265181179 70.70 71.80 70.60 70.70 0.10 -0.14% 70.70 251 70.80 1 33.83
2013-06-06 1326 5414751 2445 379252951 70.50 70.70 69.50 69.50 1.20 -1.7% 69.50 130 69.60 1 33.25
2013-06-07 1326 3566874 1860 249517514 69.60 70.70 69.50 70.40 0.90 1.29% 70.40 64 70.50 68 33.68
2013-06-10 1326 2075034 1360 147553294 70.90 71.70 70.60 71.00 0.60 0.85% 71.00 154 71.10 41 33.97
2013-06-11 1326 3574910 1409 254637906 71.20 71.50 70.60 71.00 0.00 0% 71.00 1047 71.20 3 33.97
2013-06-13 1326 8356027 4152 574536039 69.60 69.90 68.20 68.20 2.80 -3.94% 68.20 116 68.50 9 32.63
2013-06-14 1326 3540824 1649 241335980 68.20 68.60 67.90 68.20 0.00 0% 68.20 38 68.30 4 32.63
2013-06-17 1326 3228788 1911 224915582 69.30 70.80 68.30 70.60 2.40 3.52% 70.50 1 70.60 4 33.78
2013-06-18 1326 4945447 2241 343015195 70.60 70.60 69.10 69.10 1.50 -2.12% 69.10 171 69.20 8 33.06
2013-06-19 1326 4534688 2754 315551065 69.10 69.90 69.10 69.80 0.70 1.01% 69.80 49 69.90 21 33.40
2013-06-20 1326 6085343 2432 416364589 69.10 69.70 67.80 68.00 1.80 -2.58% 68.00 199 68.10 11 32.54
2013-06-21 1326 23757247 3337 1579035566 67.10 67.90 66.20 66.20 1.80 -2.65% 66.20 184 66.60 51 31.67
2013-06-24 1326 4734217 2222 318708260 67.00 68.20 66.40 67.50 1.30 1.96% 67.50 81 67.70 5 32.30
2013-06-25 1326 4174201 2102 282643925 67.70 68.40 66.90 66.90 0.60 -0.89% 66.90 15 67.00 1 32.01
2013-06-26 1326 6843303 2387 462563604 68.30 68.50 66.90 67.40 0.50 0.75% 67.40 75 67.60 1 32.25
2013-06-27 1326 3976450 2017 272637050 68.20 69.00 67.90 69.00 1.60 2.37% 68.90 1 69.00 4 33.01
2013-06-28 1326 6735321 2379 482236621 69.30 73.50 68.20 73.50 4.50 6.52% 72.40 1 73.50 6 35.17
2013-07-01 1326 5879664 2867 416038727 72.00 72.00 70.20 70.40 3.10 -4.22% 70.40 307 70.50 2 33.68
2013-07-02 1326 5686252 2818 400394979 69.50 70.80 69.50 70.60 0.20 0.28% 70.50 581 70.60 49 33.78
2013-07-03 1326 4583532 1981 318510986 70.60 70.60 68.80 68.80 1.80 -2.55% 68.80 56 68.90 5 32.92
2013-07-04 1326 3626049 1949 254410310 69.80 70.60 69.40 70.20 1.40 2.03% 70.10 71 70.20 6 33.59
2013-07-05 1326 5238706 2550 373736126 70.50 71.80 70.50 71.20 1.00 1.42% 71.20 24 71.30 13 34.07
2013-07-08 1326 6440014 2105 457119973 71.50 71.50 70.50 70.50 0.70 -0.98% 70.50 139 70.60 1 33.73
2013-07-09 1326 4679882 2424 337974279 71.00 72.60 71.00 72.50 2.00 2.84% 72.40 1 72.50 56 34.69
2013-07-10 1326 5815102 2754 425887915 72.50 73.50 72.30 73.30 0.80 1.1% 73.00 18 73.30 47 35.07
2013-07-11 1326 10216151 4464 766340529 73.80 75.70 73.80 75.70 2.40 3.27% 75.60 22 75.70 39 36.22
2013-07-12 1326 5681000 2910 432093100 76.00 76.60 75.60 76.60 0.90 1.19% 76.20 47 76.60 76 36.65
2013-07-15 1326 5210197 2742 404355652 76.30 78.00 76.30 78.00 1.40 1.83% 77.90 73 78.10 228 37.32
2013-07-16 1326 5908139 2314 459142368 78.00 78.20 77.30 78.00 0.00 0% 77.70 1 78.00 565 37.32
2013-07-17 1326 7737254 2913 606462732 78.00 79.40 77.40 78.50 0.50 0.64% 78.50 1 78.60 69 37.56
2013-07-18 1326 8861940 3584 696832442 78.50 79.30 78.10 79.00 0.50 0.64% 78.90 66 79.00 459 37.80
2013-07-19 1326 6905129 2670 542722252 79.00 79.00 78.10 78.30 0.70 -0.89% 78.30 36 78.40 63 37.46
2013-07-22 1326 6950101 2864 530940784 76.30 77.00 75.60 76.60 0.00 -2.17% 76.60 152 76.70 13 36.65
2013-07-23 1326 11074713 4624 848678731 77.00 77.00 76.50 76.60 0.00 0% 76.60 97 76.70 5 36.65
2013-07-24 1326 3706540 1969 283092763 76.60 77.00 75.80 77.00 0.40 0.52% 76.70 16 77.00 8 36.84
2013-07-25 1326 2449305 1189 188147582 76.60 77.20 76.10 77.10 0.10 0.13% 76.80 33 77.10 59 36.89
2013-07-26 1326 3535104 1751 271572732 77.40 77.60 75.90 76.40 0.70 -0.91% 76.20 27 76.40 10 36.56
2013-07-29 1326 3401274 1701 257710602 77.00 77.20 74.90 74.90 1.50 -1.96% 74.90 25 75.00 200 35.84
2013-07-30 1326 3853492 2079 293699567 76.30 76.70 75.20 76.40 1.50 2% 76.30 1 76.40 3 36.56
2013-07-31 1326 5119607 2452 385225264 76.90 76.90 74.60 74.60 1.80 -2.36% 74.60 357 74.90 5 35.69
2013-08-01 1326 2550784 1601 191802950 76.00 76.00 74.70 75.00 0.40 0.54% 74.90 4 75.00 15 35.89
2013-08-02 1326 8305271 3866 639685443 76.00 77.50 75.60 76.90 1.90 2.53% 76.90 5 77.00 36 36.79
2013-08-05 1326 3159579 1553 244226619 76.80 77.70 76.20 77.70 0.80 1.04% 77.60 3 77.70 38 37.18
2013-08-06 1326 4151993 2168 315352168 77.50 77.50 75.40 76.00 1.70 -2.19% 76.00 547 76.10 58 36.36
2013-08-07 1326 4088800 2154 309466792 75.20 76.20 74.80 75.50 0.50 -0.66% 75.50 794 75.60 54 36.12
2013-08-08 1326 4472785 2100 337155961 75.00 75.70 74.70 75.50 0.00 0% 75.50 333 75.60 111 36.12
2013-08-09 1326 4801025 2259 357840250 75.20 75.30 73.80 74.50 1.00 -1.32% 74.50 47 74.60 1 35.65
2013-08-12 1326 2685360 1297 200490258 74.00 75.40 73.90 75.00 0.50 0.67% 75.00 42 75.10 1 35.89
2013-08-13 1326 2155141 870 161914775 75.30 75.60 74.50 75.30 0.30 0.4% 75.10 5 75.30 167 19.36
2013-08-14 1326 4190004 1163 314376285 75.30 75.50 74.40 75.00 0.30 -0.4% 75.00 3126 75.10 1 19.28
2013-08-15 1326 4685223 2213 347495620 74.20 75.10 73.10 75.00 0.00 0% 75.00 1355 75.10 61 19.28
2013-08-16 1326 2704834 1250 202602950 74.50 75.80 73.60 75.00 0.00 0% 75.00 5564 75.10 10 19.28
2013-08-19 1326 3195970 1351 238603651 75.50 75.60 73.80 75.00 0.00 0% 75.00 2089 75.10 39 19.28
2013-08-20 1326 3452292 1104 258831100 75.00 75.10 74.20 75.00 0.00 0% 75.00 814 75.10 153 19.28
2013-08-22 1326 9124207 3718 671501441 73.80 74.40 73.20 73.50 1.50 -2% 73.50 397 73.60 19 18.89
2013-08-23 1326 3718970 1738 277291756 74.60 75.10 73.40 74.70 1.20 1.63% 74.70 88 74.80 32 19.20
2013-08-26 1326 3335872 1593 252661693 75.00 76.30 74.00 76.00 1.30 1.74% 76.00 4 76.10 120 19.54
2013-08-27 1326 4017767 1784 304040968 75.20 76.30 75.20 75.50 0.50 -0.66% 75.50 526 75.60 1 19.41
2013-08-28 1326 3205240 1217 239902700 74.20 75.40 74.10 75.00 0.50 -0.66% 75.00 375 75.10 1 19.28
2013-08-29 1326 4538348 1856 346504948 75.00 76.80 75.00 76.40 1.40 1.87% 76.30 65 76.40 27 19.64
2013-08-30 1326 4248957 1913 327751256 76.60 77.70 76.10 77.70 1.30 1.7% 77.50 1 77.70 221 19.97
2013-09-02 1326 2985028 1513 232085759 77.70 78.00 77.40 77.60 0.10 -0.13% 77.60 19 77.70 1 19.95
2013-09-03 1326 2901253 1461 226341291 78.00 78.30 77.40 78.20 0.60 0.77% 78.00 4 78.20 1051 20.10
2013-09-04 1326 4586152 1671 359083568 78.00 78.90 77.30 78.60 0.40 0.51% 78.60 22 78.70 27 20.21
2013-09-05 1326 5495153 2435 432805900 78.40 79.00 78.10 78.90 0.30 0.38% 78.70 35 78.90 3 20.28
2013-09-06 1326 3280143 1461 258211154 78.90 79.00 78.10 78.10 0.80 -1.01% 78.10 175 78.20 49 20.08
2013-09-09 1326 4000308 1966 314508122 78.10 79.00 77.40 79.00 0.90 1.15% 78.90 1 79.00 381 20.31
2013-09-10 1326 5834183 2454 461512446 79.00 79.50 78.80 79.50 0.50 0.63% 79.30 3 79.50 806 20.44
2013-09-11 1326 5967763 2782 475199220 79.20 80.00 79.00 80.00 0.50 0.63% 79.70 30 80.00 1830 20.57
2013-09-12 1326 4390374 1985 350320894 79.80 80.10 79.00 79.80 0.20 -0.25% 79.60 6 79.80 61 20.51
2013-09-13 1326 3952585 2129 308605905 79.80 79.80 77.50 77.50 2.30 -2.88% 77.50 13 77.60 2 19.92
2013-09-14 1326 1044276 742 81841845 78.50 78.60 77.80 78.20 0.70 0.9% 78.10 8 78.20 21 20.10
2013-09-16 1326 9337401 3641 746239180 78.90 80.20 78.90 80.20 2.00 2.56% 80.10 6 80.20 216 20.62
2013-09-17 1326 4569945 1573 363570105 79.90 80.00 78.90 79.50 0.70 -0.87% 79.40 85 79.50 45 20.44
2013-09-18 1326 6064588 2847 474745358 79.40 79.50 77.80 77.80 1.70 -2.14% 77.80 395 78.00 7 20.00
2013-09-23 1326 4372368 2143 343617190 77.80 79.00 77.30 79.00 1.20 1.54% 78.80 19 79.00 96 20.31
2013-09-24 1326 2221484 1198 174810708 78.90 79.00 78.10 78.80 0.20 -0.25% 78.70 2 78.80 118 20.26
2013-09-25 1326 3461685 1442 273139377 78.50 79.10 78.40 79.10 0.30 0.38% 78.80 1 79.10 175 20.33
2013-09-26 1326 3240445 1263 253117046 79.10 79.10 77.50 77.80 1.30 -1.64% 77.70 16 77.80 491 20.00
2013-09-27 1326 4632027 1777 366235903 78.50 79.60 78.10 78.90 1.10 1.41% 78.90 32 79.00 5 20.28
2013-09-30 1326 5101867 1559 401698944 78.30 79.20 77.80 78.60 0.30 -0.38% 78.60 78 78.90 1 20.21
2013-10-01 1326 7676121 2887 615559397 78.50 81.00 78.10 80.00 1.40 1.78% 80.00 1598 80.10 2 20.57
2013-10-02 1326 8764431 4546 714055611 80.00 82.50 79.90 82.40 2.40 3% 82.30 1 82.40 38 21.18
2013-10-03 1326 10611560 4370 882671839 82.50 84.00 82.20 83.40 1.00 1.21% 83.20 145 83.40 214 21.44
2013-10-04 1326 8366051 2941 700737807 83.20 84.20 83.10 84.00 0.60 0.72% 83.90 1 84.00 420 21.59
2013-10-07 1326 5306450 2515 435315000 83.50 83.50 81.20 82.00 2.00 -2.38% 82.00 33 82.10 4 21.08
2013-10-08 1326 4690128 2670 384237939 82.20 82.90 81.20 82.90 0.90 1.1% 82.70 110 82.90 107 21.31
2013-10-09 1326 3133374 1923 255948421 82.50 82.50 81.40 81.80 1.10 -1.33% 81.70 37 81.80 140 21.03
2013-10-11 1326 5416066 3089 445627663 82.90 82.90 81.70 82.20 0.40 0.49% 82.10 4 82.20 27 21.13
2013-10-14 1326 2300299 1142 186306705 80.80 81.80 80.70 80.70 1.50 -1.82% 80.70 33 80.80 100 20.75
2013-10-15 1326 3046237 1221 247875397 80.90 81.70 80.90 81.40 0.70 0.87% 81.30 29 81.40 99 20.93
2013-10-16 1326 3504448 1369 285293438 81.30 81.90 81.00 81.80 0.40 0.49% 81.70 28 81.80 48 21.03
2013-10-17 1326 9015691 3499 749501253 82.50 83.60 82.20 83.30 1.50 1.83% 83.30 86 83.40 2 21.41
2013-10-18 1326 3679000 2067 306855266 84.00 84.00 83.00 83.20 0.10 -0.12% 83.20 1215 83.30 503 21.39
2013-10-21 1326 4675211 3101 388656856 83.20 83.80 82.60 83.80 0.60 0.72% 83.60 1 83.80 50 21.54
2013-10-22 1326 5463835 2657 456569358 83.00 83.90 82.70 83.70 0.10 -0.12% 83.60 9 83.70 25 21.52
2013-10-23 1326 4354186 1765 361650825 83.20 83.70 82.40 83.00 0.70 -0.84% 82.90 2 83.00 217 21.34
2013-10-24 1326 3994979 2069 333084224 82.90 83.70 82.40 83.50 0.50 0.6% 83.50 654 83.60 188 21.47
2013-10-25 1326 6484326 3086 546938304 83.40 84.80 82.90 84.60 1.10 1.32% 84.50 7 84.60 62 21.75
2013-10-28 1326 2637100 1411 222062289 83.60 84.60 83.40 84.60 0.00 0% 84.10 7 84.60 108 21.75
2013-10-29 1326 5148056 2480 433275502 84.30 84.80 83.80 84.80 0.20 0.24% 84.60 1 84.80 264 21.80
2013-10-30 1326 5563823 2288 468147036 84.80 84.80 83.50 84.80 0.00 0% 84.30 1 84.80 130 21.80
2013-10-31 1326 5643493 1554 476468540 84.30 84.90 83.90 84.90 0.10 0.12% 84.30 2 84.90 200 21.83
2013-11-01 1326 2873580 1807 241762281 84.90 84.90 83.80 83.80 1.10 -1.3% 83.80 12 83.90 6 21.54
2013-11-04 1326 4098612 1771 338314984 84.00 84.00 82.00 82.00 1.80 -2.15% 82.00 29 82.20 20 21.08
2013-11-05 1326 2815593 1289 229678433 82.10 82.60 81.00 81.00 1.00 -1.22% 81.00 5 81.20 10 20.82
2013-11-06 1326 3578290 1535 290008790 81.00 81.90 80.90 81.00 0.00 0% 80.90 26 81.00 337 20.82
2013-11-07 1326 4280250 1582 346923079 82.90 82.90 80.40 81.10 0.10 0.12% 81.00 3 81.10 57 20.85
2013-11-08 1326 3534722 1241 284909386 81.00 81.20 79.90 80.20 0.90 -1.11% 80.20 4 80.50 4 20.62
2013-11-11 1326 2808780 1200 226306681 81.00 81.00 80.00 81.00 0.80 1% 80.90 7 81.00 139 20.82
2013-11-12 1326 3633452 1496 297368976 81.20 82.60 80.50 81.90 0.90 1.11% 81.70 1 81.90 38 18.91
2013-11-13 1326 3391811 2053 273328300 81.90 81.90 80.10 80.10 1.80 -2.2% 80.10 34 80.20 16 18.50
2013-11-14 1326 2641232 1630 212410665 80.10 81.10 80.00 80.10 0.00 0% 80.10 79 80.40 21 18.50
2013-11-15 1326 3975195 1923 327709290 80.60 83.30 80.30 82.40 2.30 2.87% 82.40 29 82.50 1 19.03
2013-11-18 1326 3676532 1892 306769544 81.80 84.00 81.80 83.80 1.40 1.7% 83.60 7 83.80 160 19.35
2013-11-19 1326 2795549 1364 232257122 83.80 83.90 82.70 82.90 0.90 -1.07% 82.80 80 82.90 45 19.15
2013-11-20 1326 2566719 1400 210319947 83.20 83.20 81.60 81.60 1.30 -1.57% 81.60 83 81.70 1 18.85
2013-11-21 1326 3307064 1614 267695684 82.70 82.70 80.10 81.00 0.60 -0.74% 81.00 168 81.10 22 18.71
2013-11-22 1326 2508610 1369 205376341 81.00 82.40 81.00 82.00 1.00 1.23% 82.00 339 82.10 47 18.94
2013-11-25 1326 2768955 1147 227889819 82.80 83.20 81.70 81.70 0.30 -0.37% 81.70 31 81.90 5 18.87
2013-11-26 1326 4287934 1259 351876986 81.70 82.80 81.30 82.20 0.50 0.61% 82.20 67 82.40 5 18.98
2013-11-27 1326 2670815 1415 221911194 83.20 83.20 82.60 83.00 0.80 0.97% 82.80 1 83.00 93 19.17
2013-11-28 1326 4221564 2041 351695996 82.60 83.80 82.60 83.60 0.60 0.72% 83.40 3 83.70 61 19.31
2013-11-29 1326 3317630 1547 276311129 83.50 83.60 83.00 83.40 0.20 -0.24% 83.20 32 83.40 34 19.26
2013-12-02 1326 2139378 895 178302831 83.50 83.60 83.10 83.50 0.10 0.12% 83.40 30 83.50 836 19.28
2013-12-03 1326 2214581 1324 183709061 83.50 83.50 82.50 82.50 1.00 -1.2% 82.50 238 82.90 6 19.05
2013-12-04 1326 3145942 1731 262113760 82.10 83.60 82.10 83.30 0.80 0.97% 83.20 49 83.30 49 19.24
2013-12-05 1326 3156680 1813 261780113 83.30 83.30 82.50 83.00 0.30 -0.36% 82.80 9 83.00 87 19.17
2013-12-06 1326 3312033 2039 276318221 83.20 83.60 82.70 83.60 0.60 0.72% 83.20 44 83.60 161 19.31
2013-12-09 1326 6905488 2938 586712735 83.70 85.40 83.70 85.20 1.60 1.91% 85.10 8 85.20 45 19.68
2013-12-10 1326 4426983 2553 378633612 85.30 86.00 84.70 85.70 0.50 0.59% 85.60 2 85.70 14 19.79
2013-12-11 1326 4446370 2138 379339050 85.80 86.10 84.80 85.60 0.10 -0.12% 85.50 19 85.60 141 19.77
2013-12-12 1326 3704815 1919 312423048 85.50 85.50 83.80 84.00 1.60 -1.87% 84.00 76 84.10 2 19.40
2013-12-13 1326 3465736 2188 293188268 83.50 85.00 83.50 84.90 0.90 1.07% 84.50 1 84.90 213 19.61
2013-12-16 1326 4511898 2372 376131034 84.30 84.50 82.90 83.00 1.90 -2.24% 83.00 212 83.10 2 19.17
2013-12-17 1326 3711325 1759 308977475 83.10 84.00 82.50 83.00 0.00 0% 83.00 8 83.10 7 19.17
2013-12-18 1326 3381687 1447 281030976 83.00 83.50 82.60 83.50 0.50 0.6% 83.20 1 83.50 75 19.28
2013-12-19 1326 4170130 2593 352590462 83.60 85.00 83.60 85.00 1.50 1.8% 84.90 3 85.00 25 19.63
2013-12-20 1326 7209351 2222 604166242 85.00 85.00 83.40 83.40 1.60 -1.88% 83.40 12 84.00 131 19.26
2013-12-23 1326 3394689 1704 286067319 83.70 84.60 83.70 84.50 1.10 1.32% 84.10 3 84.50 127 19.52
2013-12-24 1326 2424093 1142 202984368 84.50 84.50 83.40 83.80 0.70 -0.83% 83.60 3 83.80 70 19.35
2013-12-25 1326 1035629 601 87143773 83.90 84.60 83.60 84.50 0.70 0.84% 84.30 2 84.50 131 19.52
2013-12-26 1326 1019773 677 85489461 84.10 84.10 83.60 83.70 0.80 -0.95% 83.70 26 83.90 62 19.33
2013-12-27 1326 3737650 1490 312822020 83.50 84.10 83.40 83.80 0.10 0.12% 83.70 195 83.80 39 19.35
2013-12-30 1326 3193526 1338 269646164 83.80 84.90 83.80 84.90 1.10 1.31% 84.60 1 84.90 318 19.61
2013-12-31 1326 5472263 3393 458401837 85.00 85.00 83.00 84.00 0.90 -1.06% 83.90 50 84.00 119 19.40
2013-12-31 1326 5472263 3393 458401837 85.00 85.00 83.00 84.00 0.90 0% 83.90 50 84.00 119 19.40