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
12345678910111213141516171819202122232425262728293031當月平均
1 月 79.80
0
0%
79.50
-0.3
-0.38%
 79.00
-0.5
-0.63%
78.40
-0.6
-0.76%
78.00
-0.4
-0.51%
78.80
0.8
1.03%
78.80
0
0%
 79.00
0.2
0.25%
78.60
-0.4
-0.51%
79.00
0.4
0.51%
79.20
0.2
0.25%
78.70
-0.5
-0.63%
 79.00
0.3
0.38%
79.50
0.5
0.63%
80.00
0.5
0.63%
79.90
-0.1
-0.13%
80.10
0.2
0.25%
 78.00
-2.1
-2.62%
78.44
2 月    75.30
-2.7
-3.46%
75.20
-0.1
-0.13%
75.40
0.2
0.27%
 75.60
0.2
0.27%
76.30
0.7
0.93%
76.90
0.6
0.79%
76.50
-0.4
-0.52%
77.00
0.5
0.65%
 76.70
-0.3
-0.39%
76.70
0
0%
77.30
0.6
0.78%
76.40
-0.9
-1.16%
77.00
0.6
0.79%
 76.80
-0.2
-0.26%
77.20
0.4
0.52%
77.50
0.3
0.39%
77.00
-0.5
-0.65%
76.41
3 月  76.00
-1
-1.3%
75.30
-0.7
-0.92%
75.50
0.2
0.27%
75.50
0
0%
76.30
0.8
1.06%
 75.40
-0.9
-1.18%
76.00
0.6
0.8%
75.00
-1
-1.32%
75.00
0
0%
73.50
-1.5
-2%
 73.00
-0.5
-0.68%
74.00
1
1.37%
73.30
-0.7
-0.95%
73.80
0.5
0.68%
73.00
-0.8
-1.08%
 73.40
0.4
0.55%
74.60
1.2
1.63%
74.00
-0.6
-0.8%
75.90
1.9
2.57%
76.00
0.1
0.13%
76.20
0.2
0.26%
74.8
4 月76.30
0.1
0.13%
76.80
0.5
0.66%
77.10
0.3
0.39%
  77.10
0
0%
77.50
0.4
0.52%
77.50
0
0%
77.50
0
0%
77.50
0
0%
 77.50
0
0%
77.80
0.3
0.39%
77.40
-0.4
-0.51%
77.60
0.2
0.26%
77.80
0.2
0.26%
 77.60
-0.2
-0.26%
77.10
-0.5
-0.64%
75.80
-1.3
-1.69%
76.80
1
1.32%
75.70
-1.1
-1.43%
 76.10
0.4
0.53%
76.90
0.8
1.05%
77.80
0.9
1.17%
77.13
5 月 77.80
0
0%
 78.00
0.2
0.26%
77.70
-0.3
-0.38%
78.20
0.5
0.64%
77.40
-0.8
-1.02%
77.80
0.4
0.52%
 77.00
-0.8
-1.03%
76.90
-0.1
-0.13%
77.30
0.4
0.52%
76.60
-0.7
-0.91%
76.40
-0.2
-0.26%
 77.20
0.8
1.05%
76.30
-0.9
-1.17%
76.90
0.6
0.79%
77.60
0.7
0.91%
77.50
-0.1
-0.13%
 77.90
0.4
0.52%
77.80
-0.1
-0.13%
77.70
-0.1
-0.13%
78.10
0.4
0.51%
76.70
-1.4
-1.79%
77.42
6 月  78.00
1.3
1.69%
77.50
-0.5
-0.64%
77.50
0
0%
77.10
-0.4
-0.52%
 77.10
0
0%
77.00
-0.1
-0.13%
76.70
-0.3
-0.39%
76.50
-0.2
-0.26%
76.70
0.2
0.26%
 76.40
-0.3
-0.39%
76.80
0.4
0.52%
78.00
1.2
1.56%
79.30
1.3
1.67%
78.50
-0.8
-1.01%
 79.30
0.8
1.02%
79.90
0.6
0.76%
79.10
-0.8
-1%
79.80
0.7
0.88%
79.80
0
0%
 79.80
0
0%
78.14
7 月80.00
0.2
0.25%
80.20
0.2
0.25%
77.60
-2.6
-3.24%
77.50
-0.1
-0.13%
 77.00
-0.5
-0.65%
77.40
0.4
0.52%
76.90
-0.5
-0.65%
77.50
0.6
0.78%
77.30
-0.2
-0.26%
 77.20
-0.1
-0.13%
77.80
0.6
0.78%
76.70
-1.1
-1.41%
76.60
-0.1
-0.13%
76.60
0
0%
 77.10
0.5
0.65%
77.20
0.1
0.13%
77.00
-0.2
-0.26%
77.00
0
0%
 77.70
0.7
0.91%
77.70
0
0%
78.70
1
1.29%
77.30
-1.4
-1.78%
77.48
8 月76.70
-0.6
-0.78%
 75.20
-1.5
-1.96%
74.30
-0.9
-1.2%
76.20
1.9
2.56%
75.30
-0.9
-1.18%
75.00
-0.3
-0.4%
 75.50
0.5
0.67%
75.70
0.2
0.26%
75.90
0.2
0.26%
75.50
-0.4
-0.53%
76.30
0.8
1.06%
 75.40
-0.9
-1.18%
76.80
1.4
1.86%
77.30
0.5
0.65%
76.90
-0.4
-0.52%
78.10
1.2
1.56%
 78.00
-0.1
-0.13%
78.00
0
0%
78.60
0.6
0.77%
78.50
-0.1
-0.13%
77.50
-1
-1.27%
76.51
9 月77.50
0
0%
77.40
-0.1
-0.13%
77.50
0.1
0.13%
78.10
0.6
0.77%
78.00
-0.1
-0.13%
  77.30
-0.7
-0.9%
75.80
-1.5
-1.94%
75.50
-0.3
-0.4%
75.40
-0.1
-0.13%
 75.30
-0.1
-0.13%
75.00
-0.3
-0.4%
75.20
0.2
0.27%
75.10
-0.1
-0.13%
74.80
-0.3
-0.4%
 73.50
-1.3
-1.74%
73.50
0
0%
73.30
-0.2
-0.27%
73.00
-0.3
-0.41%
73.50
0.5
0.68%
 72.00
-1.5
-2.04%
72.10
0.1
0.14%
74.93
10 月71.40
-0.7
-0.97%
70.90
-0.5
-0.7%
71.50
0.6
0.85%
 70.90
-0.6
-0.84%
70.80
-0.1
-0.14%
71.10
0.3
0.42%
71.00
-0.1
-0.14%
  69.50
-1.5
-2.11%
69.40
-0.1
-0.14%
68.00
-1.4
-2.02%
67.70
-0.3
-0.44%
65.40
-2.3
-3.4%
 66.20
0.8
1.22%
66.30
0.1
0.15%
67.90
1.6
2.41%
68.00
0.1
0.15%
67.60
-0.4
-0.59%
 68.00
0.4
0.59%
68.60
0.6
0.88%
69.80
1.2
1.75%
70.30
0.5
0.72%
70.20
-0.1
-0.14%
69.04
11 月  70.50
0.3
0.43%
70.40
-0.1
-0.14%
69.80
-0.6
-0.85%
70.00
0.2
0.29%
69.30
-0.7
-1%
 70.00
0.7
1.01%
69.60
-0.4
-0.57%
68.50
-1.1
-1.58%
68.30
-0.2
-0.29%
68.00
-0.3
-0.44%
 67.70
-0.3
-0.44%
69.10
1.4
2.07%
69.80
0.7
1.01%
70.20
0.4
0.57%
70.00
-0.2
-0.28%
 71.20
1.2
1.71%
70.40
-0.8
-1.12%
70.40
0
0%
70.60
0.2
0.28%
71.00
0.4
0.57%
69.75
12 月69.70
-1.3
-1.83%
69.70
0
0%
70.70
1
1.43%
71.00
0.3
0.42%
71.00
0
0%
 70.60
-0.4
-0.56%
69.80
-0.8
-1.13%
68.80
-1
-1.43%
68.00
-0.8
-1.16%
67.30
-0.7
-1.03%
 66.00
-1.3
-1.93%
66.40
0.4
0.61%
65.10
-1.3
-1.96%
66.00
0.9
1.38%
66.70
0.7
1.06%
 68.00
1.3
1.95%
68.70
0.7
1.03%
71.70
3
4.37%
71.00
-0.7
-0.98%
71.30
0.3
0.42%
71.00
-0.3
-0.42%
72.10
1.1
1.55%
72.10
0
0%
72.30
0.2
0.28%
69.35

說明:最高漲幅:4.37%最低跌幅:-3.46% 最高價:80.20最低價:65.10平均價:74.89,灰色底表示週末,漲131天(77.9)元,跌151天(-108.5)元,平盤32天
4%=1,3%=2,2%=16,1%=70,0%=74,-0%=9,-1%=22,-2%=54,-3%=66,

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
2014-01-02 1301 3594781 1254 287373607 80.30 80.50 79.60 79.80 0.70 0% 79.80 61 79.90 12 28.30
2014-01-03 1301 4997943 1551 396621954 79.40 80.00 79.00 79.50 0.30 -0.38% 79.50 170 79.60 3 28.19
2014-01-06 1301 4237735 1636 334102488 79.20 79.40 78.30 79.00 0.50 -0.63% 78.90 44 79.00 460 28.01
2014-01-07 1301 3689087 1440 290816388 79.00 79.40 78.40 78.40 0.60 -0.76% 78.40 664 78.50 22 27.80
2014-01-08 1301 3512200 1912 275260900 78.50 79.00 78.00 78.00 0.40 -0.51% 78.00 387 78.20 4 27.66
2014-01-09 1301 4894136 1941 385254760 78.60 79.40 78.00 78.80 0.80 1.03% 78.70 5 78.80 9 27.94
2014-01-10 1301 3298124 1120 259765326 79.00 79.00 78.10 78.80 0.00 0% 78.80 379 78.90 2 27.94
2014-01-13 1301 3822034 1548 302170148 79.20 79.70 78.90 79.00 0.20 0.25% 78.90 31 79.00 93 28.01
2014-01-14 1301 3334674 1355 261897091 78.50 78.80 78.30 78.60 0.40 -0.51% 78.60 85 78.70 28 27.87
2014-01-15 1301 4494597 1448 354749902 78.30 79.40 78.30 79.00 0.40 0.51% 79.00 241 79.10 22 28.01
2014-01-16 1301 4919028 1816 390349263 79.60 79.70 78.90 79.20 0.20 0.25% 79.20 113 79.40 5 28.09
2014-01-17 1301 1671246 775 131754163 79.20 79.20 78.60 78.70 0.50 -0.63% 78.70 23 78.80 19 27.91
2014-01-20 1301 2508761 1190 198364752 78.90 79.50 78.40 79.00 0.30 0.38% 78.90 3 79.00 600 28.01
2014-01-21 1301 3144185 1366 248700096 79.20 79.60 78.70 79.50 0.50 0.63% 79.30 135 79.50 33 28.19
2014-01-22 1301 5265144 2423 419996709 79.50 80.00 79.00 80.00 0.50 0.63% 79.90 3 80.00 460 28.37
2014-01-23 1301 3609617 2102 288357729 80.00 80.20 79.40 79.90 0.10 -0.12% 79.90 117 80.00 25 28.33
2014-01-24 1301 3769052 1659 301404908 79.50 80.20 79.50 80.10 0.20 0.25% 80.00 2 80.10 11 28.40
2014-01-27 1301 8554945 4251 669612966 79.60 79.80 78.00 78.00 2.10 -2.62% 78.00 397 78.10 5 27.66
2014-02-05 1301 16863753 7967 1270404591 76.80 76.80 74.00 75.30 2.70 -3.46% 75.20 51 75.30 17 26.70
2014-02-06 1301 10552368 5135 793905566 75.30 75.60 75.00 75.20 0.10 -0.13% 75.10 42 75.20 170 26.67
2014-02-07 1301 9175238 4955 694595408 75.90 76.20 75.20 75.40 0.20 0.27% 75.40 217 75.50 2 26.74
2014-02-10 1301 3260349 2120 247085555 76.00 76.30 75.40 75.60 0.20 0.27% 75.60 274 75.80 10 26.81
2014-02-11 1301 3597330 1603 272403680 75.30 76.30 74.80 76.30 0.70 0.93% 76.20 3 76.30 20 27.06
2014-02-12 1301 3831628 1987 293456465 76.30 76.90 76.30 76.90 0.60 0.79% 76.70 3 76.90 203 27.27
2014-02-13 1301 2265636 936 173408525 76.70 77.00 76.10 76.50 0.40 -0.52% 76.50 27 76.60 2 27.13
2014-02-14 1301 4456371 2164 344543067 77.00 77.80 76.60 77.00 0.50 0.65% 77.00 76 77.10 31 27.30
2014-02-17 1301 2066063 1302 159132497 77.00 77.70 76.70 76.70 0.30 -0.39% 76.70 24 76.80 1 27.20
2014-02-18 1301 4780794 2070 364100465 76.70 77.00 75.60 76.70 0.00 0% 76.60 14 76.70 311 27.20
2014-02-19 1301 2753451 1291 211422748 76.50 77.30 76.40 77.30 0.60 0.78% 77.10 3 77.30 252 27.41
2014-02-20 1301 3183478 1611 243542683 76.80 77.00 76.20 76.40 0.90 -1.16% 76.40 59 76.50 611 27.09
2014-02-21 1301 4025916 1765 310536310 77.00 77.80 76.70 77.00 0.60 0.79% 76.90 117 77.00 41 27.30
2014-02-24 1301 2372328 1062 181777330 77.20 77.40 76.30 76.80 0.20 -0.26% 76.50 146 76.80 104 27.23
2014-02-25 1301 4515312 1506 347714024 76.80 77.30 76.80 77.20 0.40 0.52% 77.20 33 77.30 89 27.38
2014-02-26 1301 5549194 2502 429263645 77.10 78.00 76.80 77.50 0.30 0.39% 77.50 127 77.60 8 27.48
2014-02-27 1301 4339388 1402 334217476 77.70 77.70 76.70 77.00 0.50 -0.65% 77.00 143 77.20 41 27.30
2014-03-03 1301 7473179 3548 566414204 77.00 77.00 75.10 76.00 1.00 -1.3% 75.90 5 76.00 849 26.95
2014-03-04 1301 3006608 1901 227131394 75.50 75.80 75.30 75.30 0.70 -0.92% 75.30 130 75.50 42 26.70
2014-03-05 1301 2627278 1611 199083363 76.20 76.50 75.50 75.50 0.20 0.27% 75.50 21 75.60 6 26.77
2014-03-06 1301 4525567 1932 341638313 76.00 76.00 75.20 75.50 0.00 0% 75.40 23 75.60 1 26.77
2014-03-07 1301 4209086 1718 320017692 75.50 76.40 75.50 76.30 0.80 1.06% 76.20 4 76.30 29 27.06
2014-03-10 1301 3736932 1643 281956342 75.90 76.00 75.30 75.40 0.90 -1.18% 75.30 248 75.40 10 26.74
2014-03-11 1301 3091469 1151 234270473 75.50 76.00 75.50 76.00 0.60 0.8% 75.80 8 76.00 2572 26.95
2014-03-12 1301 4310295 2167 323252020 75.50 75.60 74.80 75.00 1.00 -1.32% 74.90 113 75.00 12 26.60
2014-03-13 1301 5545543 2016 414456325 75.00 75.00 74.50 75.00 0.00 0% 74.90 7 75.00 830 26.60
2014-03-14 1301 9666714 4841 713298280 74.50 74.50 73.50 73.50 1.50 -2% 73.50 960 73.60 40 26.06
2014-03-17 1301 5327145 2801 389032882 73.50 73.60 72.70 73.00 0.50 -0.68% 72.90 28 73.00 234 25.89
2014-03-18 1301 6048218 2120 444416832 73.30 74.00 73.20 74.00 1.00 1.37% 73.90 2 74.00 102 26.24
2014-03-19 1301 2834254 1208 208480053 74.20 74.20 73.30 73.30 0.70 -0.95% 73.30 141 73.40 1 25.99
2014-03-20 1301 9565829 3350 694562846 73.00 73.80 72.00 73.80 0.50 0.68% 73.80 3 73.90 202 26.17
2014-03-21 1301 8231889 2004 602472837 73.70 73.70 72.80 73.00 0.80 -1.08% 73.00 209 73.10 996 25.89
2014-03-24 1301 5658149 2469 413518287 72.80 73.70 72.80 73.40 0.40 0.55% 73.30 3 73.40 109 26.03
2014-03-25 1301 6052094 1987 446041061 73.00 74.60 72.80 74.60 1.20 1.63% 74.50 2 74.60 84 26.45
2014-03-26 1301 3978681 1581 294711494 74.60 74.60 73.30 74.00 0.60 -0.8% 74.00 16 74.10 2 22.77
2014-03-27 1301 8365166 3143 626516910 74.00 75.90 73.50 75.90 1.90 2.57% 75.50 9 75.90 515 23.35
2014-03-28 1301 4682335 2425 354594792 75.80 76.00 75.10 76.00 0.10 0.13% 75.80 10 76.00 83 23.38
2014-03-31 1301 3902842 1434 296286898 76.00 76.20 75.20 76.20 0.20 0.26% 76.00 1 76.20 361 23.45
2014-04-01 1301 5031629 2145 382984898 75.30 76.40 75.30 76.30 0.10 0.13% 76.10 1 76.30 234 23.48
2014-04-02 1301 4247252 2079 325216920 76.40 76.80 76.00 76.80 0.50 0.66% 76.50 1 76.80 583 23.63
2014-04-03 1301 6325534 2380 486231730 76.80 77.10 76.50 77.10 0.30 0.39% 76.90 58 77.10 18 23.72
2014-04-07 1301 4880121 1832 374273750 76.30 77.10 76.10 77.10 0.00 0% 76.90 26 77.10 1870 23.72
2014-04-08 1301 5942550 2572 458208772 76.90 77.50 76.50 77.50 0.40 0.52% 77.40 1 77.50 185 23.85
2014-04-09 1301 4033272 1629 310876636 77.50 77.70 76.30 77.50 0.00 0% 77.40 12 77.50 1232 23.85
2014-04-10 1301 4939982 1778 380563172 77.60 77.70 76.40 77.50 0.00 0% 77.40 1 77.50 428 23.85
2014-04-11 1301 2860134 993 220939923 77.50 77.50 76.80 77.50 0.00 0% 77.30 21 77.50 680 23.85
2014-04-14 1301 3170333 1351 244877579 77.20 77.50 76.90 77.50 0.00 0% 77.40 8 77.50 1202 23.85
2014-04-15 1301 6052043 1714 468982598 77.40 77.80 77.10 77.80 0.30 0.39% 77.70 1 77.80 289 23.94
2014-04-16 1301 5437048 2426 422635896 77.60 78.00 77.20 77.40 0.40 -0.51% 77.40 248 77.50 2 23.82
2014-04-17 1301 2636931 1603 204104542 77.60 77.70 77.00 77.60 0.20 0.26% 77.20 331 77.60 78 23.88
2014-04-18 1301 1326294 823 102899860 77.60 77.80 77.30 77.80 0.20 0.26% 77.60 200 77.80 112 23.94
2014-04-21 1301 932812 496 72353461 77.70 77.70 77.30 77.60 0.20 -0.26% 77.60 56 77.70 71 23.88
2014-04-22 1301 1595612 870 123369611 77.20 77.60 77.10 77.10 0.50 -0.64% 77.10 114 77.20 1 23.72
2014-04-23 1301 3952935 2068 301546652 77.10 77.10 75.80 75.80 1.30 -1.69% 75.80 11 75.90 7 23.32
2014-04-24 1301 2626223 1569 200768606 75.60 76.80 75.60 76.80 1.00 1.32% 76.60 80 76.80 12 23.63
2014-04-25 1301 5712927 1751 436103946 76.80 77.10 75.60 75.70 1.10 -1.43% 75.60 33 75.70 181 23.29
2014-04-28 1301 3741014 1583 284225521 74.90 76.80 74.70 76.10 0.40 0.53% 76.10 7 76.30 2 23.42
2014-04-29 1301 3888330 1745 298914425 76.20 77.80 76.00 76.90 0.80 1.05% 76.90 77 77.00 5 23.66
2014-04-30 1301 12449981 4009 971321098 77.20 79.00 77.10 77.80 0.90 1.17% 77.80 243 77.90 1 23.94
2014-05-02 1301 5515802 2647 429947033 77.90 78.60 77.30 77.80 0.00 0% 77.70 2 77.80 61 23.94
2014-05-05 1301 2648632 1345 205890617 77.80 78.00 77.10 78.00 0.20 0.26% 77.90 2 78.00 194 24.00
2014-05-06 1301 3586023 1747 278890552 78.20 78.20 77.20 77.70 0.30 -0.38% 77.70 7 77.80 2 23.91
2014-05-07 1301 5160218 2257 399508933 77.70 78.20 76.70 78.20 0.50 0.64% 78.00 1 78.20 97 24.06
2014-05-08 1301 2763022 1540 213906664 77.20 77.90 77.00 77.40 0.80 -1.02% 77.40 198 77.50 4 23.82
2014-05-09 1301 3102471 1578 240441430 77.30 77.90 76.90 77.80 0.40 0.52% 77.80 73 77.90 90 23.94
2014-05-12 1301 2091339 1128 161238409 77.20 77.40 76.60 77.00 0.80 -1.03% 77.00 81 77.10 11 23.69
2014-05-13 1301 3194931 1728 246587012 77.10 77.60 76.90 76.90 0.10 -0.13% 76.90 170 77.00 6 23.66
2014-05-14 1301 4260701 1935 329648077 77.00 77.80 76.80 77.30 0.40 0.52% 77.20 1 77.30 383 21.96
2014-05-15 1301 2650392 1321 202601470 76.90 76.90 76.10 76.60 0.70 -0.91% 76.50 7 76.60 81 21.76
2014-05-16 1301 2999214 1519 228258662 75.90 76.80 75.70 76.40 0.20 -0.26% 76.40 2 76.60 16 21.70
2014-05-19 1301 2189430 985 168554229 76.40 77.20 76.40 77.20 0.80 1.05% 77.00 5 77.20 25 21.93
2014-05-20 1301 2275965 1187 174370801 77.30 77.30 76.30 76.30 0.90 -1.17% 76.30 164 76.40 3 21.68
2014-05-21 1301 2064761 1096 158511560 76.30 77.30 76.30 76.90 0.60 0.79% 76.80 1 76.90 131 21.85
2014-05-22 1301 2594520 1545 200667209 76.60 77.60 76.60 77.60 0.70 0.91% 77.50 37 77.60 43 22.05
2014-05-23 1301 3006389 1570 232134088 77.00 77.70 76.80 77.50 0.10 -0.13% 77.20 1 77.50 105 22.02
2014-05-26 1301 2275294 1140 176538260 77.00 77.90 77.00 77.90 0.40 0.52% 77.80 5 77.90 65 22.13
2014-05-27 1301 1035016 696 80457899 77.70 77.90 77.50 77.80 0.10 -0.13% 77.60 6 77.80 51 22.10
2014-05-28 1301 5660642 2565 441114178 78.00 78.20 77.60 77.70 0.10 -0.13% 77.70 103 77.90 4 22.07
2014-05-29 1301 2569442 1636 200035685 77.20 78.10 77.20 78.10 0.40 0.51% 77.80 1 78.10 86 22.19
2014-05-30 1301 6416433 1893 494094024 78.10 78.20 76.70 76.70 1.40 -1.79% 76.70 273 76.80 1 21.79
2014-06-03 1301 4378735 2465 339246495 76.70 78.00 76.50 78.00 1.30 1.69% 77.70 1 78.00 349 22.16
2014-06-04 1301 1879630 1153 145951804 77.30 78.00 77.30 77.50 0.50 -0.64% 77.40 44 77.50 119 22.02
2014-06-05 1301 2982896 1705 229889139 77.40 77.50 76.80 77.50 0.00 0% 77.20 59 77.50 408 22.02
2014-06-06 1301 2622725 1806 201438868 77.40 77.40 76.60 77.10 0.40 -0.52% 76.90 1 77.10 108 21.90
2014-06-09 1301 1649440 1032 126868109 77.10 77.10 76.60 77.10 0.00 0% 77.00 9 77.10 366 21.90
2014-06-10 1301 3330083 1460 255975925 77.00 77.10 76.70 77.00 0.10 -0.13% 76.90 5 77.00 203 21.88
2014-06-11 1301 5304900 1823 406510218 77.00 77.00 76.20 76.70 0.30 -0.39% 76.50 11 76.70 281 21.79
2014-06-12 1301 4961633 1932 380957810 76.80 77.00 76.50 76.50 0.20 -0.26% 76.50 133 76.70 1 21.73
2014-06-13 1301 5478047 2200 418576232 76.20 76.70 76.10 76.70 0.20 0.26% 76.60 5 76.70 180 21.79
2014-06-16 1301 4791365 1486 366145420 76.90 77.00 76.10 76.40 0.30 -0.39% 76.40 6 76.50 7 21.70
2014-06-17 1301 4350134 1533 333505633 76.60 77.20 76.40 76.80 0.40 0.52% 76.80 29 76.90 5 21.82
2014-06-18 1301 10071980 4158 783421994 77.00 78.40 77.00 78.00 1.20 1.56% 77.90 17 78.00 178 22.16
2014-06-19 1301 9243097 3847 729317563 78.60 79.40 78.10 79.30 1.30 1.67% 79.20 7 79.30 156 22.53
2014-06-20 1301 5636796 2009 444004322 79.30 79.40 78.50 78.50 0.80 -1.01% 78.50 1495 78.60 2 22.30
2014-06-23 1301 4775517 2370 378173543 78.50 79.50 78.50 79.30 0.80 1.02% 79.30 537 79.40 68 22.53
2014-06-24 1301 7094208 2869 565600606 79.20 80.00 79.20 79.90 0.60 0.76% 79.80 50 79.90 135 22.70
2014-06-25 1301 2230620 1138 177196717 79.90 79.90 79.10 79.10 0.80 -1% 79.10 16 79.20 4 22.47
2014-06-26 1301 2372728 1356 188732753 79.00 79.80 78.80 79.80 0.70 0.88% 79.70 10 79.80 1205 22.67
2014-06-27 1301 4438076 1152 353503711 79.80 80.00 79.30 79.80 0.00 0% 79.70 1 79.80 277 22.67
2014-06-30 1301 4895250 1422 390469605 79.80 79.90 79.50 79.80 0.00 0% 79.70 1 79.80 83 22.67
2014-07-01 1301 6560824 2836 524299206 79.80 80.10 79.60 80.00 0.20 0.25% 79.90 50 80.00 757 22.73
2014-07-02 1301 10542868 3357 845785864 80.00 80.60 79.80 80.20 0.20 0.25% 80.20 7 80.30 140 22.78
2014-07-03 1301 10442467 2846 816607493 78.30 78.60 77.60 77.60 0.00 -3.24% 77.60 513 77.70 9 22.05
2014-07-04 1301 4786481 2279 372153039 78.00 78.10 77.50 77.50 0.10 -0.13% 77.50 1074 77.60 400 22.02
2014-07-07 1301 4039113 1688 310623527 77.30 77.30 76.60 77.00 0.50 -0.65% 76.90 1 77.00 280 21.88
2014-07-08 1301 3119782 1478 240573314 77.00 77.40 76.80 77.40 0.40 0.52% 77.20 3 77.40 80 21.99
2014-07-09 1301 2287441 845 176013788 77.20 77.30 76.80 76.90 0.50 -0.65% 76.80 549 76.90 1 21.85
2014-07-10 1301 4072164 2291 314825923 77.60 77.60 76.90 77.50 0.60 0.78% 77.40 158 77.50 97 22.02
2014-07-11 1301 4729728 2006 364863557 77.20 77.70 76.80 77.30 0.20 -0.26% 77.20 7 77.30 58 21.96
2014-07-14 1301 6390485 1487 493099054 77.30 77.30 76.80 77.20 0.10 -0.13% 77.20 101 77.30 263 21.93
2014-07-15 1301 7160822 1620 555394582 77.30 77.80 76.90 77.80 0.60 0.78% 77.70 2 77.80 39 22.10
2014-07-16 1301 8723236 2500 669874822 77.60 77.60 76.30 76.70 1.10 -1.41% 76.60 53 76.70 60 21.79
2014-07-17 1301 4945093 1895 378820573 76.60 77.60 76.30 76.60 0.10 -0.13% 76.50 103 76.60 127 21.76
2014-07-18 1301 5695262 1644 437368663 76.30 77.10 76.30 76.60 0.00 0% 76.60 1 76.70 115 21.76
2014-07-21 1301 3747360 1772 287399816 77.10 77.10 76.20 77.10 0.50 0.65% 76.90 1 77.10 126 21.90
2014-07-22 1301 5110538 2046 393275746 77.10 77.20 76.30 77.20 0.10 0.13% 76.90 2 77.20 266 21.93
2014-07-24 1301 4877627 1578 373668189 76.30 77.00 76.30 77.00 0.20 -0.26% 76.60 26 77.00 23 21.88
2014-07-25 1301 3800168 1559 292297865 77.00 77.10 76.50 77.00 0.00 0% 76.80 70 77.00 384 21.88
2014-07-28 1301 7195245 2424 559659768 76.60 78.20 76.50 77.70 0.70 0.91% 77.70 9 77.80 330 22.07
2014-07-29 1301 5881429 2762 456629276 77.40 78.00 77.20 77.70 0.00 0% 77.40 7 77.70 945 22.07
2014-07-30 1301 6120701 2229 479961624 78.00 78.90 77.80 78.70 1.00 1.29% 78.70 28 78.80 472 22.36
2014-07-31 1301 4541054 1686 351817825 78.40 78.50 77.10 77.30 1.40 -1.78% 77.30 117 77.50 4 21.96
2014-08-01 1301 3434640 1521 264018929 77.00 77.90 76.60 76.70 0.60 -0.78% 76.60 96 76.70 1 21.79
2014-08-04 1301 8615964 3339 648238144 77.00 77.20 74.70 75.20 1.50 -1.96% 75.20 11 75.30 287 21.36
2014-08-05 1301 9666368 4122 716225197 75.50 75.50 73.60 74.30 0.90 -1.2% 74.20 10 74.30 44 21.11
2014-08-06 1301 5006698 2309 377154473 74.30 76.20 74.30 76.20 1.90 2.56% 76.10 2 76.20 32 21.65
2014-08-07 1301 2638926 1380 198305291 75.80 75.80 75.00 75.30 0.90 -1.18% 75.30 7 75.40 110 21.39
2014-08-08 1301 1690207 983 126436825 75.20 75.20 74.50 75.00 0.30 -0.4% 74.90 10 75.00 188 21.31
2014-08-11 1301 2042077 708 154379900 75.60 75.80 75.10 75.50 0.50 0.67% 75.50 98 75.60 9 21.45
2014-08-12 1301 2709758 1396 203490915 75.50 75.70 74.50 75.70 0.20 0.26% 75.30 1 75.70 118 20.85
2014-08-13 1301 2411692 1814 182246888 75.10 75.90 75.00 75.90 0.20 0.26% 75.70 2 75.90 36 20.91
2014-08-14 1301 1735720 865 131048043 76.20 76.20 75.10 75.50 0.40 -0.53% 75.30 8 75.50 6 20.80
2014-08-15 1301 2549003 1279 193252228 75.60 76.30 74.70 76.30 0.80 1.06% 76.20 133 76.30 40 21.02
2014-08-18 1301 1518211 908 114974989 76.30 76.30 75.40 75.40 0.90 -1.18% 75.40 3 75.50 1 20.77
2014-08-19 1301 2551327 1561 194863645 75.70 76.80 75.60 76.80 1.40 1.86% 76.30 108 76.80 156 21.16
2014-08-20 1301 3592536 1857 276105276 76.80 77.30 76.10 77.30 0.50 0.65% 77.20 1 77.30 176 21.29
2014-08-21 1301 1812925 1011 139403449 76.90 77.20 76.40 76.90 0.40 -0.52% 76.70 3 76.90 22 21.18
2014-08-22 1301 5114742 2796 398572512 76.90 78.30 76.80 78.10 1.20 1.56% 78.00 39 78.10 106 21.52
2014-08-25 1301 1828924 901 142214682 78.00 78.10 77.10 78.00 0.10 -0.13% 77.80 77 78.00 217 21.49
2014-08-26 1301 2149974 1270 167508960 78.00 78.00 77.50 78.00 0.00 0% 77.80 1 78.00 147 21.49
2014-08-27 1301 4797847 2752 376139992 78.00 78.60 78.00 78.60 0.60 0.77% 78.30 109 78.60 96 21.65
2014-08-28 1301 3011152 1136 235421943 77.70 78.50 77.70 78.50 0.10 -0.13% 78.20 22 78.50 192 21.63
2014-08-29 1301 4079617 1505 316789497 77.80 78.10 77.50 77.50 1.00 -1.27% 77.50 460 77.60 2 21.35
2014-09-01 1301 2655811 1413 207012072 77.40 78.30 77.40 77.50 0.00 0% 77.50 233 77.70 10 21.35
2014-09-02 1301 2243055 1131 173348035 77.50 77.90 76.90 77.40 0.10 -0.13% 77.30 4 77.40 112 21.32
2014-09-03 1301 2165660 1043 167400931 77.70 77.70 76.90 77.50 0.10 0.13% 77.30 106 77.50 125 21.35
2014-09-04 1301 2264237 1118 175775887 77.50 78.10 76.80 78.10 0.60 0.77% 77.60 1 78.10 323 21.52
2014-09-05 1301 1289336 671 100464252 78.00 78.10 77.60 78.00 0.10 -0.13% 77.90 1 78.00 332 21.49
2014-09-09 1301 1296399 932 100605233 78.10 78.20 77.30 77.30 0.70 -0.9% 77.30 3 77.60 101 21.29
2014-09-10 1301 3652493 2191 277593330 77.00 77.00 75.60 75.80 1.50 -1.94% 75.80 108 75.90 13 20.88
2014-09-11 1301 1606068 743 121451717 75.80 75.90 75.50 75.50 0.30 -0.4% 75.50 53 75.70 6 20.80
2014-09-12 1301 1602328 897 121146074 76.00 76.00 75.40 75.40 0.10 -0.13% 75.40 54 75.50 36 20.77
2014-09-15 1301 2407503 1017 181650748 75.40 76.00 75.10 75.30 0.10 -0.13% 75.20 29 75.30 64 20.74
2014-09-16 1301 2102663 1078 157802125 75.30 75.30 75.00 75.00 0.30 -0.4% 75.00 376 75.10 200 20.66
2014-09-17 1301 4677472 2169 351277100 75.20 75.50 74.60 75.20 0.20 0.27% 75.00 102 75.20 176 20.72
2014-09-18 1301 2547855 922 191180815 75.20 75.30 74.90 75.10 0.10 -0.13% 75.00 112 75.10 28 20.69
2014-09-19 1301 3325596 796 249170260 75.20 75.50 74.80 74.80 0.30 -0.4% 74.80 515 74.90 1 20.61
2014-09-22 1301 7605875 3377 560514750 74.70 74.70 73.30 73.50 1.30 -1.74% 73.40 183 73.50 1751 20.25
2014-09-23 1301 3984105 1373 292482505 73.50 74.00 73.20 73.50 0.00 0% 73.40 240 73.50 4471 20.25
2014-09-24 1301 2295156 1292 168389322 73.30 73.90 73.20 73.30 0.20 -0.27% 73.30 11 73.40 1 20.19
2014-09-25 1301 4890401 1952 357114738 73.40 73.50 72.80 73.00 0.30 -0.41% 72.90 23 73.00 281 20.11
2014-09-26 1301 4871264 1972 355712932 72.90 73.50 72.70 73.50 0.50 0.68% 73.30 2 73.50 1400 20.25
2014-09-29 1301 9547357 4601 687796286 73.10 73.10 71.60 72.00 1.50 -2.04% 71.90 36 72.00 178 19.83
2014-09-30 1301 8074577 4243 577982135 71.60 72.50 71.00 72.10 0.10 0.14% 72.00 1 72.10 154 19.86
2014-10-01 1301 4411305 2448 314831113 72.00 72.00 71.00 71.40 0.70 -0.97% 71.40 27 71.50 31 19.67
2014-10-02 1301 5821591 2672 412685681 71.20 71.20 70.60 70.90 0.50 -0.7% 70.90 148 71.00 21 19.53
2014-10-03 1301 4518933 2415 321372778 71.00 71.60 70.70 71.50 0.60 0.85% 71.50 22 71.60 54 19.70
2014-10-06 1301 5971788 3006 423253048 71.50 71.50 70.60 70.90 0.60 -0.84% 70.80 45 70.90 64 19.53
2014-10-07 1301 6706076 3572 472395468 70.60 70.80 70.00 70.80 0.10 -0.14% 70.70 3 70.80 23 19.50
2014-10-08 1301 5247157 2373 371944538 70.40 71.10 70.30 71.10 0.30 0.42% 71.00 7 71.10 1 19.59
2014-10-09 1301 7343483 2671 526052169 71.40 72.60 71.00 71.00 0.10 -0.14% 71.00 845 71.30 4 19.56
2014-10-13 1301 8537709 3379 596654028 70.00 70.20 69.50 69.50 1.50 -2.11% 69.50 344 69.60 82 19.15
2014-10-14 1301 5988742 2591 412739416 68.60 69.50 68.00 69.40 0.10 -0.14% 69.30 4 69.40 81 19.12
2014-10-15 1301 9802012 4351 666999296 68.70 68.70 67.50 68.00 1.40 -2.02% 67.90 32 68.00 30 18.73
2014-10-16 1301 7052511 3471 478006436 67.10 68.40 67.10 67.70 0.30 -0.44% 67.60 24 67.70 3 18.65
2014-10-17 1301 27097333 7201 1785697111 68.00 68.00 65.40 65.40 2.30 -3.4% 65.40 105 65.50 3 18.02
2014-10-20 1301 6599317 3229 439563265 67.20 67.40 66.20 66.20 0.80 1.22% 66.20 151 66.30 68 18.24
2014-10-21 1301 5717599 2493 378341137 66.20 66.40 66.00 66.30 0.10 0.15% 66.20 16 66.30 666 18.26
2014-10-22 1301 7562204 2940 509911172 67.00 67.90 66.60 67.90 1.60 2.41% 67.80 1 67.90 361 18.71
2014-10-23 1301 3818425 2220 259368200 67.90 68.10 67.60 68.00 0.10 0.15% 67.90 146 68.00 48 18.73
2014-10-24 1301 4977498 2402 335565564 68.00 68.10 67.10 67.60 0.40 -0.59% 67.50 22 67.60 16 18.62
2014-10-27 1301 3747679 1824 254269572 67.60 68.30 67.30 68.00 0.40 0.59% 67.90 5 68.00 149 18.73
2014-10-28 1301 5821662 3403 402915592 68.60 69.80 68.60 68.60 0.60 0.88% 68.60 364 68.70 1 18.90
2014-10-29 1301 5177227 2395 359462129 69.40 69.80 69.00 69.80 1.20 1.75% 69.50 4 69.80 108 19.23
2014-10-30 1301 3885315 1289 271567394 69.70 70.30 69.40 70.30 0.50 0.72% 70.00 8 70.30 309 19.37
2014-10-31 1301 3551735 1686 249082374 70.30 70.40 69.80 70.20 0.10 -0.14% 70.20 101 70.30 122 19.34
2014-11-03 1301 2664093 1363 187368503 70.70 70.80 69.80 70.50 0.30 0.43% 70.20 4 70.50 194 19.42
2014-11-04 1301 2998171 2023 211964779 70.50 71.20 69.80 70.40 0.10 -0.14% 70.40 81 70.50 2 19.39
2014-11-05 1301 2235953 983 156588792 69.80 70.50 69.80 69.80 0.60 -0.85% 69.80 375 70.00 3 19.23
2014-11-06 1301 2399349 1527 168876006 69.80 70.90 69.80 70.00 0.20 0.29% 70.00 34 70.10 1 19.28
2014-11-07 1301 1408223 927 97863332 69.50 70.00 69.30 69.30 0.70 -1% 69.30 120 69.40 3 19.09
2014-11-10 1301 5237977 2796 369055964 69.30 71.20 69.30 70.00 0.70 1.01% 69.90 24 70.00 246 19.28
2014-11-11 1301 3502171 2154 244683278 70.00 70.60 69.50 69.60 0.40 -0.57% 69.60 106 69.70 3 19.17
2014-11-12 1301 6022893 3180 412279147 69.50 69.50 67.80 68.50 1.10 -1.58% 68.40 2 68.50 417 18.07
2014-11-13 1301 2543124 1204 173874354 68.60 68.80 67.80 68.30 0.20 -0.29% 68.30 386 68.40 5 18.02
2014-11-14 1301 3328725 1564 226242900 68.30 68.30 67.60 68.00 0.30 -0.44% 67.90 16 68.00 51 17.94
2014-11-17 1301 3025152 1800 204666183 68.40 68.50 67.10 67.70 0.30 -0.44% 67.70 48 67.80 5 17.86
2014-11-18 1301 3298993 1880 227094298 68.00 69.20 67.80 69.10 1.40 2.07% 69.00 5 69.10 34 18.23
2014-11-19 1301 6741592 2416 469978827 69.30 70.00 68.70 69.80 0.70 1.01% 69.60 5 69.80 1 18.42
2014-11-20 1301 3393756 1890 237503505 69.80 70.20 69.70 70.20 0.40 0.57% 70.00 1 70.20 126 18.52
2014-11-21 1301 2554924 1337 178867469 70.20 70.20 69.80 70.00 0.20 -0.28% 70.00 123 70.10 13 18.47
2014-11-24 1301 5746413 2015 408079612 71.00 71.20 70.10 71.20 1.20 1.71% 71.10 2 71.20 619 18.79
2014-11-25 1301 5714780 1475 403245428 70.90 71.10 70.40 70.40 0.80 -1.12% 70.40 613 70.50 15 18.58
2014-11-26 1301 2421694 1141 170617515 70.40 71.10 69.90 70.40 0.00 0% 70.40 12 70.60 115 18.58
2014-11-27 1301 2391996 1228 169385696 70.00 71.10 70.00 70.60 0.20 0.28% 70.60 15 70.70 3 18.63
2014-11-28 1301 3145759 1347 222471450 70.10 71.00 70.10 71.00 0.40 0.57% 70.60 17 71.00 254 18.73
2014-12-01 1301 4705088 2118 328265913 69.50 70.30 69.10 69.70 1.30 -1.83% 69.70 83 69.80 100 18.39
2014-12-02 1301 5450384 2619 377078508 70.00 70.00 68.50 69.70 0.00 0% 69.60 5 69.70 101 18.39
2014-12-03 1301 3429394 2160 239855172 70.00 70.70 68.80 70.70 1.00 1.43% 70.50 11 70.70 13 18.65
2014-12-04 1301 3909057 1759 277552100 70.00 71.30 70.00 71.00 0.30 0.42% 70.70 12 71.00 151 18.73
2014-12-05 1301 2200813 1602 155945362 70.10 71.20 70.10 71.00 0.00 0% 70.90 25 71.00 10 18.73
2014-12-08 1301 1731927 952 121540353 70.50 70.60 69.80 70.60 0.40 -0.56% 70.30 1 70.60 107 18.63
2014-12-09 1301 3106319 1761 216061580 69.10 70.00 69.10 69.80 0.80 -1.13% 69.60 7 69.80 84 18.42
2014-12-10 1301 5077895 3217 347761448 69.20 69.40 68.00 68.80 1.00 -1.43% 68.60 2 68.80 83 18.15
2014-12-11 1301 2571882 1412 175144028 68.40 68.50 67.80 68.00 0.80 -1.16% 68.00 535 68.20 1 17.94
2014-12-12 1301 4631149 2690 313192334 68.00 68.30 67.20 67.30 0.70 -1.03% 67.30 90 67.40 1 17.76
2014-12-15 1301 4954000 2800 327927765 67.10 67.10 66.00 66.00 1.30 -1.93% 66.00 1148 66.10 1 17.41
2014-12-16 1301 7064481 3653 470575467 65.60 67.30 65.60 66.40 0.40 0.61% 66.40 159 66.50 3 17.52
2014-12-17 1301 8974758 4436 588221730 66.60 66.80 65.00 65.10 1.30 -1.96% 65.10 124 65.20 3 17.18
2014-12-18 1301 4541960 2737 298537060 65.90 66.20 65.40 66.00 0.90 1.38% 65.70 42 66.00 52 17.41
2014-12-19 1301 5733019 2493 383316249 67.00 67.40 66.30 66.70 0.70 1.06% 66.70 120 66.80 5 17.60
2014-12-22 1301 4189801 1977 284468796 68.00 68.20 67.50 68.00 1.30 1.95% 68.00 160 68.10 36 17.94
2014-12-23 1301 4315175 2041 294961395 68.20 68.70 67.90 68.70 0.70 1.03% 68.60 42 68.70 6 18.13
2014-12-24 1301 16701310 6418 1179995562 68.80 71.70 68.40 71.70 3.00 4.37% 71.60 13 71.70 252 18.92
2014-12-25 1301 4118035 1593 293016652 71.70 71.70 70.80 71.00 0.70 -0.98% 70.90 5 71.00 709 18.73
2014-12-26 1301 4563700 1928 324765800 71.00 71.60 71.00 71.30 0.30 0.42% 71.20 32 71.30 38 18.81
2014-12-27 1301 1788015 713 127018365 71.30 71.30 70.80 71.00 0.30 -0.42% 71.00 606 71.20 43 18.73
2014-12-29 1301 6491786 3406 466653507 70.70 72.10 70.70 72.10 1.10 1.55% 72.00 6 72.10 58 19.02
2014-12-30 1301 5687861 2200 410737206 72.10 72.50 71.80 72.10 0.00 0% 72.00 242 72.10 14 19.02
2014-12-31 1301 4599176 1812 331196729 72.10 72.30 71.20 72.30 0.20 0.28% 71.90 10 72.30 179 19.08