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　75.50
0
0%		75.90
0.4
0.53%		75.20
-0.7
-0.92%		 　74.90
-0.3
-0.4%		74.90
0
0%		75.30
0.4
0.53%		76.10
0.8
1.06%		77.00
0.9
1.18%		 　77.00
0
0%		76.40
-0.6
-0.78%		74.80
-1.6
-2.09%		72.40
-2.4
-3.21%		72.80
0.4
0.55%		 　73.50
0.7
0.96%		73.20
-0.3
-0.41%		71.60
-1.6
-2.19%		71.50
-0.1
-0.14%		71.00
-0.5
-0.7%		 　72.20
1.2
1.69%		73.00
0.8
1.11%		72.50
-0.5
-0.68%		73.20
0.7
0.97%		74.13
2 月73.80
0.6
0.82%		 　73.80
0
0%		73.10
-0.7
-0.95%		72.80
-0.3
-0.41%		 　　　　　　　　　　73.10
0.3
0.41%		73.90
0.8
1.09%		74.20
0.3
0.41%		73.50
-0.7
-0.94%		73.10
-0.4
-0.54%		73.00
-0.1
-0.14%		 72.70
-0.3
-0.41%		71.90
-0.8
-1.1%		71.90
0
0%		 72.82
3 月71.50
-0.4
-0.56%		 　70.50
-1
-1.4%		70.00
-0.5
-0.71%		70.30
0.3
0.43%		71.00
0.7
1%		72.10
1.1
1.55%		 　72.40
0.3
0.42%		72.50
0.1
0.14%		72.10
-0.4
-0.55%		71.20
-0.9
-1.25%		71.50
0.3
0.42%		 　72.40
0.9
1.26%		71.40
-1
-1.38%		71.10
-0.3
-0.42%		71.00
-0.1
-0.14%		70.60
-0.4
-0.56%		 　70.50
-0.1
-0.14%		70.50
0
0%		71.30
0.8
1.13%		71.30
0
0%		71.70
0.4
0.56%		 71.32
4 月71.50
-0.2
-0.28%		71.30
-0.2
-0.28%		72.00
0.7
0.98%		 　　　71.00
-1
-1.39%		70.10
-0.9
-1.27%		70.10
0
0%		70.10
0
0%		70.00
-0.1
-0.14%		 　70.30
0.3
0.43%		69.90
-0.4
-0.57%		69.40
-0.5
-0.72%		70.70
1.3
1.87%		70.60
-0.1
-0.14%		 　70.00
-0.6
-0.85%		70.00
0
0%		70.60
0.6
0.86%		70.90
0.3
0.42%		70.60
-0.3
-0.42%		 　70.20
-0.4
-0.57%		70.60
0.4
0.57%		 70.48
5 月　70.60
0
0%		72.10
1.5
2.12%		 　73.20
1.1
1.53%		72.60
-0.6
-0.82%		72.70
0.1
0.14%		73.20
0.5
0.69%		74.10
0.9
1.23%		 　73.30
-0.8
-1.08%		73.60
0.3
0.41%		74.20
0.6
0.82%		75.50
1.3
1.75%		76.00
0.5
0.66%		 　76.00
0
0%		76.50
0.5
0.66%		76.50
0
0%		76.70
0.2
0.26%		75.20
-1.5
-1.96%		 　75.30
0.1
0.13%		76.70
1.4
1.86%		76.70
0
0%		75.90
-0.8
-1.04%		78.10
2.2
2.9%		74.71
6 月 　77.60
-0.5
-0.64%		77.50
-0.1
-0.13%		76.90
-0.6
-0.77%		76.80
-0.1
-0.13%		76.10
-0.7
-0.91%		 　76.00
-0.1
-0.13%		76.40
0.4
0.53%		 74.60
-1.8
-2.36%		74.60
0
0%		 　75.00
0.4
0.54%		75.00
0
0%		75.20
0.2
0.27%		73.90
-1.3
-1.73%		72.50
-1.4
-1.89%		 　71.10
-1.4
-1.93%		69.50
-1.6
-2.25%		70.60
1.1
1.58%		71.00
0.4
0.57%		72.40
1.4
1.97%		 74.23
7 月72.40
0
0%		71.50
-0.9
-1.24%		71.10
-0.4
-0.56%		71.10
0
0%		72.10
1
1.41%		 　71.40
-0.7
-0.97%		72.00
0.6
0.84%		72.40
0.4
0.56%		73.20
0.8
1.1%		72.70
-0.5
-0.68%		 　72.40
-0.3
-0.41%		73.30
0.9
1.24%		73.00
-0.3
-0.41%		73.60
0.6
0.82%		72.90
-0.7
-0.95%		 　75.30
2.4
3.29%		75.40
0.1
0.13%		74.40
-1
-1.33%		74.60
0.2
0.27%		74.50
-0.1
-0.13%		 　73.70
-0.8
-1.07%		74.00
0.3
0.41%		73.30
-0.7
-0.95%		73.08
8 月72.90
-0.4
-0.55%		73.50
0.6
0.82%		 　72.70
-0.8
-1.09%		72.70
0
0%		72.50
-0.2
-0.28%		72.60
0.1
0.14%		72.90
0.3
0.41%		 　73.10
0.2
0.27%		72.90
-0.2
-0.27%		72.60
-0.3
-0.41%		69.30
-3.3
-4.55%		69.30
0
0%		 　69.30
0
0%		68.60
-0.7
-1.01%		 67.30
-1.3
-1.9%		67.40
0.1
0.15%		 　67.20
-0.2
-0.3%		67.10
-0.1
-0.15%		66.90
-0.2
-0.3%		67.10
0.2
0.3%		68.70
1.6
2.38%		 70.16
9 月　68.20
-0.5
-0.73%		68.10
-0.1
-0.15%		68.50
0.4
0.59%		68.40
-0.1
-0.15%		68.40
0
0%		 　68.50
0.1
0.15%		68.90
0.4
0.58%		69.70
0.8
1.16%		70.30
0.6
0.86%		70.00
-0.3
-0.43%		69.60
-0.4
-0.57%		 70.20
0.6
0.86%		70.60
0.4
0.57%		70.80
0.2
0.28%		 　　　72.40
1.6
2.26%		72.10
-0.3
-0.41%		71.90
-0.2
-0.28%		70.30
-1.6
-2.23%		69.90
-0.4
-0.57%		 　69.70
-0.2
-0.29%		 69.89
10 月70.00
0.3
0.43%		70.90
0.9
1.29%		71.50
0.6
0.85%		71.10
-0.4
-0.56%		 　72.90
1.8
2.53%		73.00
0.1
0.14%		72.30
-0.7
-0.96%		 72.20
-0.1
-0.14%		 　72.80
0.6
0.83%		74.40
1.6
2.2%		73.80
-0.6
-0.81%		74.30
0.5
0.68%		73.50
-0.8
-1.08%		 　71.40
-2.1
-2.86%		70.80
-0.6
-0.84%		70.70
-0.1
-0.14%		70.40
-0.3
-0.42%		70.40
0
0%		 　70.40
0
0%		70.50
0.1
0.14%		70.00
-0.5
-0.71%		70.00
0
0%		71.74
11 月69.80
-0.2
-0.29%		 　69.10
-0.7
-1%		68.90
-0.2
-0.29%		69.70
0.8
1.16%		69.50
-0.2
-0.29%		69.40
-0.1
-0.14%		 　68.90
-0.5
-0.72%		68.70
-0.2
-0.29%		69.10
0.4
0.58%		69.20
0.1
0.14%		69.00
-0.2
-0.29%		 　68.60
-0.4
-0.58%		68.90
0.3
0.44%		68.50
-0.4
-0.58%		67.50
-1
-1.46%		67.60
0.1
0.15%		 　67.30
-0.3
-0.44%		67.20
-0.1
-0.15%		67.60
0.4
0.6%		68.60
1
1.48%		69.00
0.4
0.58%		 68.64
12 月　68.70
-0.3
-0.43%		67.80
-0.9
-1.31%		68.00
0.2
0.29%		68.00
0
0%		67.80
-0.2
-0.29%		 　67.70
-0.1
-0.15%		67.80
0.1
0.15%		67.80
0
0%		67.50
-0.3
-0.44%		67.30
-0.2
-0.3%		 　66.60
-0.7
-1.04%		66.30
-0.3
-0.45%		67.40
1.1
1.66%		66.80
-0.6
-0.89%		66.60
-0.2
-0.3%		 　66.20
-0.4
-0.6%		66.30
0.1
0.15%		66.60
0.3
0.45%		67.10
0.5
0.75%		66.90
-0.2
-0.3%		 　67.50
0.6
0.9%		67.50
0
0%		67.24

說明:最高漲幅:3.29%最低跌幅:-4.55% 最高價:78.10最低價:66.20平均價:71.52,灰色底表示週末,漲116天(73.8)元,跌157天(-89.3)元,平盤37天
3%=5,2%=16,1%=55,0%=77,-0%=1,-1%=3,-2%=13,-3%=65,-4%=75,

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 1722 2232312 1487 169374453 76.00 76.60 75.40 75.50 0.30 0% 75.50 5 75.60 13 31.46
2013-01-03 1722 4163978 2226 317510218 76.00 77.20 75.60 75.90 0.40 0.53% 75.80 8 75.90 24 31.63
2013-01-04 1722 4524782 1939 340954403 76.40 76.40 74.60 75.20 0.70 -0.92% 75.10 4 75.20 24 31.33
2013-01-07 1722 3104271 1356 232266514 75.00 75.50 74.30 74.90 0.30 -0.4% 74.90 254 75.20 17 31.21
2013-01-08 1722 3421601 1901 257271071 75.00 76.00 74.80 74.90 0.00 0% 74.90 142 75.00 16 31.21
2013-01-09 1722 2860706 1657 215415858 74.60 75.60 74.50 75.30 0.40 0.53% 75.30 261 75.40 9 31.38
2013-01-10 1722 5451722 2876 414639513 75.50 76.50 75.30 76.10 0.80 1.06% 76.10 244 76.20 29 31.71
2013-01-11 1722 6952601 3379 537844890 77.00 78.00 76.80 77.00 0.90 1.18% 77.00 17 77.10 55 32.08
2013-01-14 1722 2642385 1548 202516785 77.00 77.00 76.30 77.00 0.00 0% 76.90 51 77.00 811 32.08
2013-01-15 1722 3518120 1514 268859840 77.00 77.00 76.10 76.40 0.60 -0.78% 76.30 136 76.40 10 31.83
2013-01-16 1722 4212025 2318 316647487 76.30 76.30 74.80 74.80 1.60 -2.09% 74.70 266 74.80 24 31.17
2013-01-17 1722 7943187 3336 586074697 75.00 75.50 72.20 72.40 2.40 -3.21% 72.40 6 72.50 3 30.17
2013-01-18 1722 3966434 1989 288660966 73.00 73.40 72.40 72.80 0.40 0.55% 72.70 73 72.80 18 30.33
2013-01-21 1722 1629657 1046 119351757 73.00 73.60 72.50 73.50 0.70 0.96% 73.50 102 73.60 8 30.63
2013-01-22 1722 1838907 988 134568762 73.50 73.80 72.70 73.20 0.30 -0.41% 73.20 1 73.30 5 30.50
2013-01-23 1722 5880571 3236 423072212 73.20 73.50 71.50 71.60 1.60 -2.19% 71.60 203 71.70 20 29.83
2013-01-24 1722 6662527 3010 473024112 71.20 71.70 70.00 71.50 0.10 -0.14% 71.50 661 71.60 22 29.79
2013-01-25 1722 4689958 2000 333326475 71.50 71.70 70.80 71.00 0.50 -0.7% 71.00 79 71.10 2 29.58
2013-01-28 1722 2514635 1344 181220436 71.50 72.30 71.50 72.20 1.20 1.69% 72.20 373 72.30 27 30.08
2013-01-29 1722 2561194 1338 186214962 72.50 73.20 72.20 73.00 0.80 1.11% 73.00 16 73.10 32 30.42
2013-01-30 1722 2833285 1488 205838405 73.50 73.50 72.20 72.50 0.50 -0.68% 72.50 195 72.70 5 30.21
2013-01-31 1722 2313839 1305 168659047 73.50 73.50 72.30 73.20 0.70 0.97% 73.00 1 73.20 108 30.50
2013-02-01 1722 5830584 2937 431863716 73.20 74.70 72.90 73.80 0.60 0.82% 73.80 30 74.00 48 30.75
2013-02-04 1722 4109905 1640 304483270 74.00 74.40 73.50 73.80 0.00 0% 73.80 31 73.90 8 30.75
2013-02-05 1722 2178133 1135 159459973 73.90 73.90 72.90 73.10 0.70 -0.95% 73.10 47 73.30 2 30.46
2013-02-06 1722 3206400 1510 235352653 73.10 73.90 72.80 72.80 0.30 -0.41% 72.80 67 73.00 50 30.33
2013-02-18 1722 3768380 2530 276285473 73.50 73.90 73.00 73.10 0.30 0.41% 73.10 7 73.20 1 30.46
2013-02-19 1722 1402565 924 103509310 73.80 74.00 73.30 73.90 0.80 1.09% 73.80 1 73.90 31 30.79
2013-02-20 1722 6238915 2446 465480539 74.80 75.00 74.20 74.20 0.30 0.41% 74.20 84 74.50 6 30.92
2013-02-21 1722 2857340 1394 210980328 74.20 74.20 73.50 73.50 0.70 -0.94% 73.50 6 73.70 4 30.63
2013-02-22 1722 2167883 1213 159394061 73.00 74.20 73.00 73.10 0.40 -0.54% 73.10 4 73.20 10 30.46
2013-02-23 1722 1362872 715 99587964 73.40 73.80 72.90 73.00 0.10 -0.14% 73.00 38 73.20 2 30.42
2013-02-25 1722 2059982 1124 150513679 73.00 73.40 72.70 72.70 0.30 -0.41% 72.70 138 72.90 31 30.29
2013-02-26 1722 2523880 1527 182310460 72.50 73.00 71.80 71.90 0.80 -1.1% 71.90 23 72.00 2 29.96
2013-02-27 1722 2052787 1059 147891218 71.90 72.50 71.80 71.90 0.00 0% 71.90 22 72.00 1 29.96
2013-03-01 1722 4294999 2250 308947920 72.40 72.70 71.50 71.50 0.40 -0.56% 71.50 513 71.60 2 29.79
2013-03-04 1722 6306682 3382 446177942 71.70 71.90 70.30 70.50 1.00 -1.4% 70.40 40 70.50 4 29.38
2013-03-05 1722 6666710 3274 468285728 70.70 71.00 70.00 70.00 0.50 -0.71% 70.00 1326 70.10 12 29.17
2013-03-06 1722 3374266 1689 237972844 70.80 70.90 70.30 70.30 0.30 0.43% 70.30 22 70.50 3 29.29
2013-03-07 1722 2446688 1491 173985907 70.80 71.50 70.70 71.00 0.70 1% 71.00 29 71.10 6 29.58
2013-03-08 1722 4414682 2270 317967237 71.50 72.40 71.30 72.10 1.10 1.55% 72.00 5 72.10 56 30.04
2013-03-11 1722 5165106 2473 375120066 72.90 73.20 72.00 72.40 0.30 0.42% 72.30 31 72.40 69 30.17
2013-03-12 1722 3172529 1790 231051446 72.70 73.10 72.40 72.50 0.10 0.14% 72.50 19 72.60 2 30.21
2013-03-13 1722 4617557 2247 334885465 72.90 73.10 72.10 72.10 0.40 -0.55% 72.10 58 72.20 1 30.04
2013-03-14 1722 3270353 1842 233800293 72.40 72.40 71.10 71.20 0.90 -1.25% 71.20 40 71.30 2 29.67
2013-03-15 1722 12588129 3728 911411416 71.70 73.70 71.50 71.50 0.30 0.42% 71.40 262 71.50 44 29.79
2013-03-18 1722 4118316 2119 298202070 72.80 73.00 72.00 72.40 0.90 1.26% 72.30 15 72.40 23 30.17
2013-03-19 1722 3553865 2118 254783334 72.40 72.40 71.30 71.40 1.00 -1.38% 71.40 58 71.50 7 29.75
2013-03-20 1722 2827926 1732 200772036 71.10 71.80 70.60 71.10 0.30 -0.42% 71.00 50 71.10 1 29.63
2013-03-21 1722 2058750 1119 146350346 71.40 71.50 70.80 71.00 0.10 -0.14% 71.00 279 71.10 8 29.58
2013-03-22 1722 2510219 1161 178194314 71.20 71.70 70.60 70.60 0.40 -0.56% 70.60 37 70.70 2 29.42
2013-03-25 1722 2751598 1447 194656258 70.90 71.50 70.50 70.50 0.10 -0.14% 70.50 58 70.60 16 29.38
2013-03-26 1722 2680453 1336 189313463 70.50 71.10 70.40 70.50 0.00 0% 70.50 43 70.60 11 29.38
2013-03-27 1722 4299733 2150 308461421 71.80 72.20 71.20 71.30 0.80 1.13% 71.30 28 71.40 11 29.71
2013-03-28 1722 2391201 1193 170978072 72.00 72.00 71.00 71.30 0.00 0% 71.30 9 71.40 5 29.71
2013-03-29 1722 1639330 938 117608422 71.90 72.00 71.40 71.70 0.40 0.56% 71.70 15 71.80 14 29.88
2013-04-01 1722 2081164 1178 149758421 72.00 72.60 71.50 71.50 0.20 -0.28% 71.50 190 71.60 4 20.97
2013-04-02 1722 1883270 968 134321519 71.60 71.70 71.00 71.30 0.20 -0.28% 71.20 4 71.30 50 20.91
2013-04-03 1722 1597480 818 114410914 72.00 72.00 71.20 72.00 0.70 0.98% 71.90 1 72.00 255 21.11
2013-04-08 1722 5208019 2622 367593336 70.60 71.20 70.10 71.00 1.00 -1.39% 71.00 27 71.10 9 20.82
2013-04-09 1722 3310628 1942 232910248 71.20 71.20 70.10 70.10 0.90 -1.27% 70.10 215 70.20 15 20.56
2013-04-10 1722 2483808 1428 174644720 70.50 70.80 70.00 70.10 0.00 0% 70.10 48 70.20 9 20.56
2013-04-11 1722 3255483 1837 228637325 70.30 70.60 70.00 70.10 0.00 0% 70.00 198 70.10 2 20.56
2013-04-12 1722 2666729 1354 187070281 70.30 70.70 69.80 70.00 0.10 -0.14% 70.00 261 70.10 56 20.53
2013-04-15 1722 1754199 982 122957329 70.00 70.60 69.80 70.30 0.30 0.43% 70.10 6 70.30 45 20.62
2013-04-16 1722 3024599 1482 210741656 70.00 70.30 69.40 69.90 0.40 -0.57% 69.90 3 70.00 52 20.50
2013-04-17 1722 2434010 1554 169176300 70.00 70.00 69.20 69.40 0.50 -0.72% 69.40 124 69.50 9 20.35
2013-04-18 1722 5081142 2930 356719590 69.30 71.10 69.00 70.70 1.30 1.87% 70.60 58 70.70 64 20.73
2013-04-19 1722 3287625 2052 231489975 71.00 71.20 70.00 70.60 0.10 -0.14% 70.50 11 70.60 51 20.70
2013-04-22 1722 1439300 974 100972123 70.70 70.80 70.00 70.00 0.60 -0.85% 70.00 7 70.10 13 20.53
2013-04-23 1722 1294800 920 90421128 69.90 70.00 69.60 70.00 0.00 0% 69.90 3 70.00 36 20.53
2013-04-24 1722 1588453 999 111901549 70.50 70.70 70.00 70.60 0.60 0.86% 70.50 14 70.60 22 20.70
2013-04-25 1722 2144015 1316 151451454 70.60 70.90 70.20 70.90 0.30 0.42% 70.80 15 70.90 55 20.79
2013-04-26 1722 2121930 1260 150318373 70.90 71.30 70.40 70.60 0.30 -0.42% 70.50 10 70.60 3 20.70
2013-04-29 1722 1262602 753 88964394 70.60 70.80 70.20 70.20 0.40 -0.57% 70.20 72 70.40 1 20.59
2013-04-30 1722 1876320 1026 132907557 70.60 71.10 70.60 70.60 0.40 0.57% 70.60 8 70.70 1 20.70
2013-05-02 1722 2263241 1156 160819006 71.20 71.50 70.60 70.60 0.00 0% 70.60 21 70.80 18 20.70
2013-05-03 1722 8385665 4103 606846480 71.70 72.90 71.70 72.10 1.50 2.12% 72.10 60 72.20 12 21.14
2013-05-06 1722 4807497 2568 350730281 72.80 73.40 72.30 73.20 1.10 1.53% 73.10 148 73.20 73 21.47
2013-05-07 1722 2071046 1167 150579434 73.20 73.20 72.40 72.60 0.60 -0.82% 72.60 33 72.70 19 21.29
2013-05-08 1722 2720334 1531 197530609 73.00 73.10 72.30 72.70 0.10 0.14% 72.60 9 72.70 18 21.32
2013-05-09 1722 4857646 2558 356681581 73.00 73.90 72.80 73.20 0.50 0.69% 73.20 31 73.30 41 21.47
2013-05-10 1722 8574914 4074 637043636 73.50 74.80 73.30 74.10 0.90 1.23% 74.00 11 74.10 26 21.73
2013-05-13 1722 4255898 2057 313082957 74.30 74.60 73.00 73.30 0.80 -1.08% 73.30 24 73.40 7 21.50
2013-05-14 1722 2790132 1491 205205772 73.60 74.00 72.90 73.60 0.30 0.41% 73.60 21 73.70 55 21.58
2013-05-15 1722 5826564 2766 434475284 74.90 75.10 74.10 74.20 0.60 0.82% 74.20 28 74.30 22 14.32
2013-05-16 1722 10656919 5050 805675993 74.80 76.30 74.60 75.50 1.30 1.75% 75.50 32 75.60 19 14.58
2013-05-17 1722 6421120 2361 487430068 75.50 76.30 75.30 76.00 0.50 0.66% 76.00 137 76.10 68 14.67
2013-05-20 1722 3491557 1589 264987271 76.00 76.20 75.50 76.00 0.00 0% 75.90 5 76.00 992 14.67
2013-05-21 1722 5972261 2325 457719256 76.50 77.30 76.20 76.50 0.50 0.66% 76.50 631 76.60 117 14.77
2013-05-22 1722 3986576 1545 305838400 76.90 77.20 76.00 76.50 0.00 0% 76.40 2 76.50 52 14.77
2013-05-23 1722 5960247 3007 459666918 76.90 77.90 76.50 76.70 0.20 0.26% 76.70 47 76.80 44 14.81
2013-05-24 1722 4037133 2035 305046690 76.90 77.10 74.30 75.20 1.50 -1.96% 75.20 5 75.30 8 14.52
2013-05-27 1722 2510413 1227 188762120 75.80 75.80 74.80 75.30 0.10 0.13% 75.30 26 75.40 102 14.54
2013-05-28 1722 3854424 1847 293838815 75.30 76.70 75.30 76.70 1.40 1.86% 76.60 7 76.70 69 14.81
2013-05-29 1722 1715369 942 131441933 77.00 77.00 76.30 76.70 0.00 0% 76.60 13 76.70 35 14.81
2013-05-30 1722 2681166 1181 204389431 76.40 76.80 75.80 75.90 0.80 -1.04% 75.80 96 75.90 6 14.65
2013-05-31 1722 4832953 1995 373647634 76.50 78.10 76.20 78.10 2.20 2.9% 77.80 127 78.10 148 15.08
2013-06-03 1722 2632535 1581 203449710 77.30 77.70 76.60 77.60 0.50 -0.64% 77.50 40 77.60 287 14.98
2013-06-04 1722 4037783 1934 314297578 77.90 78.40 77.00 77.50 0.10 -0.13% 77.20 14 77.50 90 14.96
2013-06-05 1722 2140767 1049 165205845 77.50 77.80 76.80 76.90 0.60 -0.77% 76.90 9 77.00 3 14.85
2013-06-06 1722 3525360 1961 269489978 76.80 76.80 75.90 76.80 0.10 -0.13% 76.70 3 76.80 24 14.83
2013-06-07 1722 2510093 1495 192135930 77.10 77.70 75.70 76.10 0.70 -0.91% 76.00 5 76.10 1 14.69
2013-06-10 1722 1001788 584 76290551 76.10 76.70 75.90 76.00 0.10 -0.13% 76.00 352 76.10 10 14.67
2013-06-11 1722 2124503 1003 162026277 76.10 76.80 75.80 76.40 0.40 0.53% 76.30 1 76.40 47 14.75
2013-06-13 1722 3091209 1705 232344031 75.70 76.00 74.60 74.60 1.80 -2.36% 74.60 23 74.70 9 14.40
2013-06-14 1722 1771511 998 132162016 75.00 75.10 74.30 74.60 0.00 0% 74.60 51 74.70 28 14.40
2013-06-17 1722 1418635 830 106258186 74.80 75.50 74.50 75.00 0.40 0.54% 74.90 8 75.00 44 14.48
2013-06-18 1722 1387540 747 103704400 75.00 75.10 74.30 75.00 0.00 0% 75.00 120 75.10 7 14.48
2013-06-19 1722 1393281 780 104543501 74.40 75.40 74.40 75.20 0.20 0.27% 75.00 59 75.20 38 14.52
2013-06-20 1722 1997978 983 148115267 74.10 74.50 73.80 73.90 1.30 -1.73% 73.90 10 74.00 19 14.27
2013-06-21 1722 3715092 1846 270182389 73.50 73.50 72.50 72.50 1.40 -1.89% 72.50 286 72.70 62 14.00
2013-06-24 1722 5425663 2856 387119428 72.20 72.50 70.80 71.10 1.40 -1.93% 71.10 22 71.20 1 13.73
2013-06-25 1722 7946108 3705 553511988 70.50 70.60 69.10 69.50 1.60 -2.25% 69.40 193 69.50 62 13.42
2013-06-26 1722 6652474 3087 471368654 71.60 71.60 70.10 70.60 1.10 1.58% 70.60 71 70.70 2 13.63
2013-06-27 1722 3935382 2007 279524410 71.10 71.40 70.80 71.00 0.40 0.57% 71.00 87 71.10 24 13.71
2013-06-28 1722 3234316 1572 232598573 71.60 72.40 71.00 72.40 1.40 1.97% 72.10 10 72.40 12 13.98
2013-07-01 1722 2302266 1130 166423655 72.40 72.60 71.70 72.40 0.00 0% 72.40 87 72.60 17 13.98
2013-07-02 1722 2824427 1362 203104835 72.40 72.90 71.40 71.50 0.90 -1.24% 71.50 32 71.60 4 13.80
2013-07-03 1722 2155801 1126 153868465 71.50 71.90 71.00 71.10 0.40 -0.56% 71.00 631 71.10 7 13.73
2013-07-04 1722 1043216 673 74582019 71.10 72.10 71.10 71.10 0.00 0% 71.10 74 71.30 1 13.73
2013-07-05 1722 2813227 1652 203783489 71.90 72.90 71.60 72.10 1.00 1.41% 72.10 31 72.30 2 13.92
2013-07-08 1722 1417478 820 101540773 72.20 72.60 71.30 71.40 0.70 -0.97% 71.40 48 71.50 7 13.78
2013-07-09 1722 1708231 1013 123352253 72.20 72.50 71.80 72.00 0.60 0.84% 72.00 58 72.10 1 13.90
2013-07-10 1722 1938495 1020 140530233 72.00 72.80 72.00 72.40 0.40 0.56% 72.30 20 72.40 5 13.98
2013-07-11 1722 4083175 2290 297448405 72.50 73.20 72.40 73.20 0.80 1.1% 73.10 7 73.20 31 14.13
2013-07-12 1722 3868000 1873 280207400 73.20 73.20 72.00 72.70 0.50 -0.68% 72.60 20 72.70 109 14.03
2013-07-15 1722 4848197 2858 349526058 71.30 72.60 71.20 72.40 0.30 -0.41% 72.30 61 72.40 1 13.98
2013-07-16 1722 5018209 2719 365645827 72.20 73.30 72.20 73.30 0.90 1.24% 73.10 1 73.30 92 14.15
2013-07-17 1722 3083500 2198 225072596 73.10 73.30 72.70 73.00 0.30 -0.41% 73.00 8 73.10 4 14.09
2013-07-18 1722 3179451 2308 232678593 73.10 73.60 72.50 73.60 0.60 0.82% 73.50 37 73.60 35 14.21
2013-07-19 1722 2825490 1510 207950814 74.00 74.50 72.80 72.90 0.70 -0.95% 72.90 10 73.20 2 14.07
2013-07-22 1722 5238749 2693 390902275 73.90 75.40 73.60 75.30 2.40 3.29% 75.20 9 75.30 77 14.54
2013-07-23 1722 3195012 1672 240137498 75.60 75.80 74.70 75.40 0.10 0.13% 75.30 32 75.40 11 14.56
2013-07-24 1722 1947900 1129 145456749 75.40 75.60 74.30 74.40 1.00 -1.33% 74.40 55 74.50 1 14.36
2013-07-25 1722 2117090 1099 158097603 74.60 75.40 74.20 74.60 0.20 0.27% 74.50 24 74.60 76 14.40
2013-07-26 1722 1764900 1008 131530840 75.00 75.10 74.20 74.50 0.10 -0.13% 74.40 11 74.50 177 14.38
2013-07-29 1722 1728374 928 127956061 74.90 74.90 73.60 73.70 0.80 -1.07% 73.70 3 73.80 30 14.23
2013-07-30 1722 2148500 1236 158793500 74.20 74.30 73.70 74.00 0.30 0.41% 73.90 9 74.00 299 14.29
2013-07-31 1722 2527766 1113 186277676 73.80 74.70 73.30 73.30 0.70 -0.95% 73.30 9 73.50 545 14.15
2013-08-01 1722 2783485 1687 202724646 73.20 73.20 72.60 72.90 0.40 -0.55% 72.90 69 73.00 46 14.07
2013-08-02 1722 2114567 1343 155434939 73.00 73.80 73.00 73.50 0.60 0.82% 73.40 12 73.50 36 14.19
2013-08-05 1722 5386843 2575 389882858 73.10 73.10 71.90 72.70 0.80 -1.09% 72.70 57 72.80 17 14.03
2013-08-06 1722 3818798 2227 276899211 72.70 73.00 72.10 72.70 0.00 0% 72.70 11 72.80 26 14.03
2013-08-07 1722 3412386 1871 247565359 72.50 72.90 72.20 72.50 0.20 -0.28% 72.50 47 72.60 80 14.00
2013-08-08 1722 3085831 1884 224336894 72.50 73.10 72.10 72.60 0.10 0.14% 72.60 16 72.70 18 14.02
2013-08-09 1722 2979401 1807 216866615 73.00 73.10 72.20 72.90 0.30 0.41% 72.80 15 72.90 35 14.07
2013-08-12 1722 2029642 1027 148101322 72.90 73.20 72.60 73.10 0.20 0.27% 73.00 62 73.10 5 14.11
2013-08-13 1722 3192474 1480 233038502 73.50 73.50 72.60 72.90 0.20 -0.27% 72.90 131 73.00 122 14.07
2013-08-14 1722 5075019 2353 369181787 72.90 73.00 72.50 72.60 0.30 -0.41% 72.60 101 72.70 32 14.02
2013-08-15 1722 5707979 3303 397061728 70.00 70.00 69.00 69.30 0.00 -4.55% 69.30 23 69.40 10 13.38
2013-08-16 1722 3661568 2010 254979728 68.80 69.90 68.70 69.30 0.00 0% 69.30 59 69.40 29 15.20
2013-08-19 1722 1954742 1237 135508667 69.30 69.60 69.00 69.30 0.00 0% 69.30 552 69.40 12 15.20
2013-08-20 1722 3069264 1619 211740376 69.30 69.50 68.60 68.60 0.70 -1.01% 68.60 185 68.70 10 15.04
2013-08-22 1722 8207140 4317 551917839 68.00 68.00 66.80 67.30 1.30 -1.9% 67.20 60 67.30 157 14.76
2013-08-23 1722 3654837 2068 246833516 67.30 68.00 67.00 67.40 0.10 0.15% 67.40 60 67.50 38 14.78
2013-08-26 1722 2992613 1508 201354736 67.40 67.50 67.10 67.20 0.20 -0.3% 67.20 7 67.30 85 14.74
2013-08-27 1722 2739530 1620 183733218 67.00 67.40 67.00 67.10 0.10 -0.15% 67.00 820 67.10 201 14.71
2013-08-28 1722 3138399 1351 210258011 67.00 67.30 66.80 66.90 0.20 -0.3% 66.90 286 67.00 78 14.67
2013-08-29 1722 4099049 1510 274911310 67.00 67.50 66.60 67.10 0.20 0.3% 67.10 106 67.20 42 14.71
2013-08-30 1722 3310490 1579 225168156 67.10 68.70 67.10 68.70 1.60 2.38% 68.30 160 68.70 19 15.07
2013-09-02 1722 2900711 1510 198290541 68.10 68.70 68.00 68.20 0.50 -0.73% 68.20 81 68.30 1 14.96
2013-09-03 1722 4035650 2199 274442348 68.30 68.50 67.70 68.10 0.10 -0.15% 68.10 39 68.20 56 14.93
2013-09-04 1722 2890847 1496 197076656 68.10 68.50 67.90 68.50 0.40 0.59% 68.40 4 68.50 136 15.02
2013-09-05 1722 2716807 1484 185610499 68.50 68.70 68.10 68.40 0.10 -0.15% 68.40 2 68.50 57 15.00
2013-09-06 1722 2334391 1229 160325120 68.70 68.90 68.40 68.40 0.00 0% 68.40 31 68.50 17 15.00
2013-09-09 1722 2807767 1129 191964716 68.00 68.60 68.00 68.50 0.10 0.15% 68.40 13 68.50 68 15.02
2013-09-10 1722 2869943 1422 197357975 68.90 69.00 68.40 68.90 0.40 0.58% 68.80 3 68.90 14 15.11
2013-09-11 1722 2598657 1506 179315190 68.50 69.70 68.50 69.70 0.80 1.16% 69.50 4 69.70 69 15.29
2013-09-12 1722 3886205 2134 272778891 69.80 70.50 69.60 70.30 0.60 0.86% 70.20 3 70.30 82 15.42
2013-09-13 1722 2106108 1054 147433160 70.30 70.40 69.70 70.00 0.30 -0.43% 69.90 74 70.00 45 15.35
2013-09-14 1722 812266 402 56636320 70.20 70.30 69.50 69.60 0.40 -0.57% 69.60 9 69.70 14 15.26
2013-09-16 1722 2380015 1210 166894650 70.00 70.30 69.90 70.20 0.60 0.86% 70.10 309 70.20 18 15.39
2013-09-17 1722 3690970 1619 260362583 70.00 70.90 70.00 70.60 0.40 0.57% 70.50 714 70.60 13 15.48
2013-09-18 1722 4171013 1354 295641216 70.80 71.10 70.60 70.80 0.20 0.28% 70.80 316 70.90 6 15.53
2013-09-23 1722 5115016 2703 367316650 70.90 72.40 70.60 72.40 1.60 2.26% 72.30 33 72.40 11 15.88
2013-09-24 1722 3072580 1362 221339116 72.20 72.20 71.80 72.10 0.30 -0.41% 72.10 1 72.20 55 15.81
2013-09-25 1722 1934304 771 138609288 71.80 71.90 71.40 71.90 0.20 -0.28% 71.70 4 71.90 47 15.77
2013-09-26 1722 3372772 1511 238359612 71.60 71.60 70.30 70.30 1.60 -2.23% 70.30 112 70.40 2 15.42
2013-09-27 1722 3013937 1544 211305990 70.30 70.70 69.80 69.90 0.40 -0.57% 69.90 65 70.20 2 15.33
2013-09-30 1722 2650549 1137 185194161 69.80 70.50 69.40 69.70 0.20 -0.29% 69.70 151 69.80 1 15.29
2013-10-01 1722 2519685 1213 176720850 69.80 70.60 69.80 70.00 0.30 0.43% 70.00 17 70.20 1 15.35
2013-10-02 1722 2122827 1107 149789767 70.10 70.90 70.00 70.90 0.90 1.29% 70.70 23 70.90 99 15.55
2013-10-03 1722 3987146 2251 285637039 71.00 72.00 70.50 71.50 0.60 0.85% 71.50 54 71.60 2 15.68
2013-10-04 1722 2437400 1443 174599400 71.70 72.20 70.90 71.10 0.40 -0.56% 71.10 5 71.20 11 15.59
2013-10-07 1722 8598188 4187 627319674 72.50 73.40 71.60 72.90 1.80 2.53% 72.80 45 72.90 26 15.99
2013-10-08 1722 4721239 2408 345452617 73.00 74.40 72.40 73.00 0.10 0.14% 72.90 100 73.00 19 16.01
2013-10-09 1722 2617550 1477 189699962 73.00 73.00 72.10 72.30 0.70 -0.96% 72.20 31 72.30 5 15.86
2013-10-11 1722 2356440 1004 171204722 73.00 73.20 72.20 72.20 0.10 -0.14% 72.20 27 72.40 5 15.83
2013-10-14 1722 2398851 1303 173193707 72.20 72.80 71.70 72.80 0.60 0.83% 72.70 22 72.80 50 15.96
2013-10-15 1722 11429079 5243 855214350 73.70 75.60 73.70 74.40 1.60 2.2% 74.40 70 74.50 122 16.32
2013-10-16 1722 5311362 2269 395301571 74.40 75.10 73.80 73.80 0.60 -0.81% 73.80 213 74.00 14 16.18
2013-10-17 1722 4323604 1973 322246512 74.00 75.30 73.80 74.30 0.50 0.68% 74.20 10 74.30 10 16.29
2013-10-18 1722 3700000 2013 272043400 74.70 74.80 72.90 73.50 0.80 -1.08% 73.40 30 73.50 117 16.12
2013-10-21 1722 7235453 3517 518706016 72.50 72.80 71.20 71.40 2.10 -2.86% 71.40 57 71.50 14 15.66
2013-10-22 1722 4632506 2768 328408671 71.00 71.30 70.60 70.80 0.60 -0.84% 70.80 39 70.90 11 15.53
2013-10-23 1722 3801284 1824 269738531 71.20 71.70 70.50 70.70 0.10 -0.14% 70.60 146 70.70 41 15.50
2013-10-24 1722 6027502 2733 423784742 70.50 71.00 70.10 70.40 0.30 -0.42% 70.40 92 70.50 2 15.44
2013-10-25 1722 5053460 2303 354174212 70.40 70.60 69.80 70.40 0.00 0% 70.40 12 70.50 27 15.44
2013-10-28 1722 2566152 1293 180499161 70.10 70.80 70.10 70.40 0.00 0% 70.30 14 70.40 1572 15.44
2013-10-29 1722 3130762 1486 220229402 70.20 70.80 70.00 70.50 0.10 0.14% 70.30 5 70.50 15 15.46
2013-10-30 1722 4154033 1831 291002526 70.60 70.70 69.90 70.00 0.50 -0.71% 70.00 283 70.10 42 15.35
2013-10-31 1722 4157010 1867 290911985 70.00 70.20 69.90 70.00 0.00 0% 70.00 96 70.10 79 15.35
2013-11-01 1722 2192401 1079 152938189 70.20 70.20 69.30 69.80 0.20 -0.29% 69.70 55 69.80 24 15.31
2013-11-04 1722 5137093 2827 355196159 69.80 69.80 69.00 69.10 0.70 -1% 69.00 121 69.20 144 15.15
2013-11-05 1722 3369718 1763 232554856 69.10 69.50 68.80 68.90 0.20 -0.29% 68.90 10 69.00 239 15.11
2013-11-06 1722 3140943 1673 218490128 68.90 70.00 68.90 69.70 0.80 1.16% 69.60 4 69.70 133 15.29
2013-11-07 1722 1112496 671 77304568 69.80 69.90 69.20 69.50 0.20 -0.29% 69.50 134 69.60 13 15.24
2013-11-08 1722 1334101 574 92628149 69.30 69.60 69.20 69.40 0.10 -0.14% 69.40 280 69.50 2 15.22
2013-11-11 1722 1381607 841 95355946 69.40 69.80 68.80 68.90 0.50 -0.72% 68.80 186 68.90 1 15.11
2013-11-12 1722 2414831 1303 166343486 68.90 69.30 68.70 68.70 0.20 -0.29% 68.70 54 68.90 3 15.07
2013-11-13 1722 1582058 911 109310618 68.90 69.60 68.80 69.10 0.40 0.58% 69.10 58 69.20 30 15.15
2013-11-14 1722 1033622 700 71372027 69.30 69.40 68.80 69.20 0.10 0.14% 69.20 7 69.30 133 15.18
2013-11-15 1722 2774460 1453 192609530 69.50 70.20 69.00 69.00 0.20 -0.29% 69.00 36 69.10 6 15.13
2013-11-18 1722 1666307 962 114501536 69.00 69.20 68.50 68.60 0.40 -0.58% 68.60 13 68.70 2 17.11
2013-11-19 1722 1869810 1254 128641690 68.60 69.10 68.60 68.90 0.30 0.44% 68.80 5 68.90 1 17.18
2013-11-20 1722 2314464 1610 159240718 68.80 69.40 68.50 68.50 0.40 -0.58% 68.50 854 68.70 19 17.08
2013-11-21 1722 4898910 2489 331495580 68.30 68.30 67.30 67.50 1.00 -1.46% 67.50 209 67.60 37 16.83
2013-11-22 1722 1681400 1039 114009200 67.80 68.00 67.60 67.60 0.10 0.15% 67.60 125 67.80 68 16.86
2013-11-25 1722 3620701 1729 244919251 68.40 68.40 67.00 67.30 0.30 -0.44% 67.30 60 67.40 2 16.78
2013-11-26 1722 3780213 1786 255208314 67.30 68.20 67.20 67.20 0.10 -0.15% 67.20 387 67.30 105 16.76
2013-11-27 1722 3311250 1880 224278246 67.20 68.10 67.20 67.60 0.40 0.6% 67.60 16 67.80 16 16.86
2013-11-28 1722 3280000 1566 224243196 67.90 68.90 67.90 68.60 1.00 1.48% 68.40 1 68.60 158 17.11
2013-11-29 1722 2714285 1183 186760665 68.90 69.10 68.50 69.00 0.40 0.58% 68.90 13 69.00 97 17.21
2013-12-02 1722 2364000 1084 162618700 69.00 69.30 68.50 68.70 0.30 -0.43% 68.70 88 68.80 60 17.13
2013-12-03 1722 6327701 2804 429554135 68.50 68.80 67.60 67.80 0.90 -1.31% 67.80 34 67.90 4 16.91
2013-12-04 1722 4081558 1894 278266321 68.40 68.60 67.90 68.00 0.20 0.29% 68.00 38 68.10 9 16.96
2013-12-05 1722 3774924 1127 256680699 68.40 68.50 67.80 68.00 0.00 0% 67.90 220 68.00 322 16.96
2013-12-06 1722 1980316 993 134414913 68.40 68.40 67.70 67.80 0.20 -0.29% 67.70 67 67.80 1 16.91
2013-12-09 1722 1946896 1146 132218732 68.00 68.20 67.70 67.70 0.10 -0.15% 67.70 135 67.80 1 16.88
2013-12-10 1722 1229816 604 83533288 67.80 68.20 67.80 67.80 0.10 0.15% 67.80 34 67.90 48 16.91
2013-12-11 1722 1492130 795 101361921 67.80 68.30 67.80 67.80 0.00 0% 67.80 361 67.90 29 16.91
2013-12-12 1722 2546857 966 171965376 67.80 68.00 67.20 67.50 0.30 -0.44% 67.40 196 67.50 232 16.83
2013-12-13 1722 2542225 1141 171441822 67.50 67.90 67.30 67.30 0.20 -0.3% 67.30 302 67.40 5 16.78
2013-12-16 1722 3945052 1955 262979390 67.20 67.20 66.40 66.60 0.70 -1.04% 66.60 221 66.70 2 16.61
2013-12-17 1722 3249213 1579 216165271 66.70 67.10 66.20 66.30 0.30 -0.45% 66.30 315 66.40 21 16.53
2013-12-18 1722 2539957 1234 171353687 66.30 67.40 66.30 67.40 1.10 1.66% 67.30 31 67.40 48 16.81
2013-12-19 1722 3598000 1781 240652197 67.50 67.90 66.50 66.80 0.60 -0.89% 66.70 9 66.80 66 16.66
2013-12-20 1722 8614351 3536 571337542 66.80 66.90 66.00 66.60 0.20 -0.3% 66.60 81 66.70 6 16.61
2013-12-23 1722 3356566 1772 222928188 66.90 67.00 66.10 66.20 0.40 -0.6% 66.20 106 66.40 17 16.51
2013-12-24 1722 1847028 866 122563766 66.60 66.60 66.20 66.30 0.10 0.15% 66.30 26 66.40 5 16.53
2013-12-25 1722 2695896 1093 180095332 66.70 67.00 66.50 66.60 0.30 0.45% 66.60 69 66.70 12 16.61
2013-12-26 1722 2320830 1424 155486773 66.80 67.30 66.70 67.10 0.50 0.75% 67.10 9 67.20 47 16.73
2013-12-27 1722 2166813 1287 144976630 67.10 67.30 66.70 66.90 0.20 -0.3% 66.90 11 67.00 318 16.68
2013-12-30 1722 2461075 1549 165656064 67.60 67.60 67.10 67.50 0.60 0.9% 67.40 4 67.50 150 16.83
2013-12-31 1722 2134000 1071 144119397 67.80 67.80 67.40 67.50 0.00 0% 67.50 42 67.60 64 16.83
2013-12-31 1722 2134000 1071 144119397 67.80 67.80 67.40 67.50 0.00 0% 67.50 42 67.60 64 16.83