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　83.10
0
0%		82.70
-0.4
-0.48%		 　82.70
0
0%		81.90
-0.8
-0.97%		81.70
-0.2
-0.24%		82.20
0.5
0.61%		81.30
-0.9
-1.09%		 　81.60
0.3
0.37%		80.80
-0.8
-0.98%		80.80
0
0%		80.30
-0.5
-0.62%		80.30
0
0%		 　81.00
0.7
0.87%		80.30
-0.7
-0.86%		80.30
0
0%		81.10
0.8
1%		81.50
0.4
0.49%		 　79.40
-2.1
-2.58%		 80.42
2 月　　　　75.80
-3.6
-4.53%		75.10
-0.7
-0.92%		76.00
0.9
1.2%		 　75.80
-0.2
-0.26%		77.20
1.4
1.85%		77.10
-0.1
-0.13%		76.70
-0.4
-0.52%		77.90
1.2
1.56%		 　77.90
0
0%		77.50
-0.4
-0.51%		77.80
0.3
0.39%		77.00
-0.8
-1.03%		78.40
1.4
1.82%		 　78.00
-0.4
-0.51%		78.30
0.3
0.38%		77.60
-0.7
-0.89%		77.10
-0.5
-0.64%		 76.95
3 月　　76.00
-1.1
-1.43%		75.20
-0.8
-1.05%		74.80
-0.4
-0.53%		74.10
-0.7
-0.94%		74.60
0.5
0.67%		 　74.50
-0.1
-0.13%		74.50
0
0%		74.00
-0.5
-0.67%		73.50
-0.5
-0.68%		72.00
-1.5
-2.04%		 　71.20
-0.8
-1.11%		72.00
0.8
1.12%		72.00
0
0%		71.10
-0.9
-1.25%		70.20
-0.9
-1.27%		 　71.40
1.2
1.71%		72.80
1.4
1.96%		71.70
-1.1
-1.51%		73.60
1.9
2.65%		73.80
0.2
0.27%		 73.60
-0.2
-0.27%		73.11
4 月73.40
-0.2
-0.27%		73.60
0.2
0.27%		73.30
-0.3
-0.41%		 　　73.10
-0.2
-0.27%		73.10
0
0%		73.90
0.8
1.09%		73.90
0
0%		74.00
0.1
0.14%		 　73.90
-0.1
-0.14%		74.30
0.4
0.54%		73.80
-0.5
-0.67%		73.90
0.1
0.14%		74.10
0.2
0.27%		 　73.70
-0.4
-0.54%		73.00
-0.7
-0.95%		72.90
-0.1
-0.14%		72.40
-0.5
-0.69%		71.90
-0.5
-0.69%		 　72.40
0.5
0.7%		72.30
-0.1
-0.14%		73.00
0.7
0.97%		 73.28
5 月　72.30
-0.7
-0.96%		 　72.00
-0.3
-0.41%		71.60
-0.4
-0.56%		71.10
-0.5
-0.7%		72.10
1
1.41%		71.00
-1.1
-1.53%		 　70.70
-0.3
-0.42%		71.10
0.4
0.57%		71.90
0.8
1.13%		71.40
-0.5
-0.7%		71.00
-0.4
-0.56%		 　72.00
1
1.41%		71.30
-0.7
-0.97%		71.60
0.3
0.42%		72.40
0.8
1.12%		73.00
0.6
0.83%		 　73.00
0
0%		73.00
0
0%		73.70
0.7
0.96%		73.50
-0.2
-0.27%		71.90
-1.6
-2.18%		 72.02
6 月　　73.10
1.2
1.67%		72.90
-0.2
-0.27%		72.70
-0.2
-0.27%		72.50
-0.2
-0.28%		 　72.60
0.1
0.14%		72.80
0.2
0.28%		72.70
-0.1
-0.14%		72.30
-0.4
-0.55%		72.60
0.3
0.41%		 　72.80
0.2
0.28%		73.00
0.2
0.27%		73.90
0.9
1.23%		74.40
0.5
0.68%		74.20
-0.2
-0.27%		 　74.90
0.7
0.94%		75.40
0.5
0.67%		74.70
-0.7
-0.93%		75.40
0.7
0.94%		75.40
0
0%		 　75.60
0.2
0.27%		 73.85
7 月76.50
0.9
1.19%		76.00
-0.5
-0.65%		74.80
-1.2
-1.58%		71.80
-3
-4.01%		 　71.60
-0.2
-0.28%		71.60
0
0%		71.50
-0.1
-0.14%		71.50
0
0%		71.50
0
0%		 　71.00
-0.5
-0.7%		71.30
0.3
0.42%		70.90
-0.4
-0.56%		71.40
0.5
0.71%		71.90
0.5
0.7%		 　72.00
0.1
0.14%		72.50
0.5
0.69%		 72.30
-0.2
-0.28%		72.80
0.5
0.69%		 　73.70
0.9
1.24%		73.90
0.2
0.27%		74.60
0.7
0.95%		73.30
-1.3
-1.74%		72.56
8 月72.60
-0.7
-0.95%		 　72.30
-0.3
-0.41%		71.00
-1.3
-1.8%		71.50
0.5
0.7%		71.90
0.4
0.56%		71.20
-0.7
-0.97%		 　71.70
0.5
0.7%		72.20
0.5
0.7%		73.20
1
1.39%		72.60
-0.6
-0.82%		72.80
0.2
0.28%		 　72.00
-0.8
-1.1%		73.40
1.4
1.94%		73.90
0.5
0.68%		73.90
0
0%		74.90
1
1.35%		 　75.00
0.1
0.13%		75.00
0
0%		75.80
0.8
1.07%		75.80
0
0%		74.40
-1.4
-1.85%		 73.23
9 月74.50
0.1
0.13%		74.00
-0.5
-0.67%		74.10
0.1
0.14%		74.30
0.2
0.27%		74.00
-0.3
-0.4%		 　　74.00
0
0%		71.70
-2.3
-3.11%		71.50
-0.2
-0.28%		71.50
0
0%		 　71.50
0
0%		71.30
-0.2
-0.28%		71.80
0.5
0.7%		71.60
-0.2
-0.28%		71.00
-0.6
-0.84%		 　71.30
0.3
0.42%		70.50
-0.8
-1.12%		71.00
0.5
0.71%		70.90
-0.1
-0.14%		71.00
0.1
0.14%		 　70.10
-0.9
-1.27%		70.30
0.2
0.29%		 71.87
10 月69.80
-0.5
-0.71%		69.10
-0.7
-1%		69.70
0.6
0.87%		 　68.80
-0.9
-1.29%		68.20
-0.6
-0.87%		67.60
-0.6
-0.88%		68.70
1.1
1.63%		 　　68.00
-0.7
-1.02%		68.20
0.2
0.29%		67.40
-0.8
-1.17%		66.90
-0.5
-0.74%		65.20
-1.7
-2.54%		 　66.30
1.1
1.69%		66.80
0.5
0.75%		68.00
1.2
1.8%		67.90
-0.1
-0.15%		68.00
0.1
0.15%		 　68.30
0.3
0.44%		69.70
1.4
2.05%		70.20
0.5
0.72%		70.70
0.5
0.71%		70.80
0.1
0.14%		68.3
11 月 　70.30
-0.5
-0.71%		70.00
-0.3
-0.43%		70.20
0.2
0.29%		69.60
-0.6
-0.85%		68.60
-1
-1.44%		 　70.50
1.9
2.77%		70.10
-0.4
-0.57%		68.50
-1.6
-2.28%		68.90
0.4
0.58%		68.50
-0.4
-0.58%		 　67.20
-1.3
-1.9%		68.50
1.3
1.93%		68.90
0.4
0.58%		69.60
0.7
1.02%		69.60
0
0%		 　69.80
0.2
0.29%		69.50
-0.3
-0.43%		69.40
-0.1
-0.14%		70.10
0.7
1.01%		70.00
-0.1
-0.14%		 69.27
12 月68.20
-1.8
-2.57%		67.50
-0.7
-1.03%		68.10
0.6
0.89%		68.80
0.7
1.03%		67.90
-0.9
-1.31%		 　67.30
-0.6
-0.88%		66.70
-0.6
-0.89%		66.40
-0.3
-0.45%		65.80
-0.6
-0.9%		65.20
-0.6
-0.91%		 　63.60
-1.6
-2.45%		64.20
0.6
0.94%		62.00
-2.2
-3.43%		62.70
0.7
1.13%		63.90
1.2
1.91%		 　64.50
0.6
0.94%		65.00
0.5
0.78%		67.10
2.1
3.23%		66.40
-0.7
-1.04%		67.00
0.6
0.9%		67.30
0.3
0.45%		 67.60
0.3
0.45%		66.60
-1
-1.48%		66.90
0.3
0.45%		66.06

說明:最高漲幅:3.23%最低跌幅:-4.53% 最高價:83.10最低價:62.00平均價:72.49,灰色底表示週末,漲130天(77.9)元,跌156天(-119.8)元,平盤28天
3%=4,2%=16,1%=62,0%=76,-0%=1,-1%=5,-2%=9,-3%=13,-4%=46,-5%=82,

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 1326 3547251 1892 294878337 84.00 84.00 82.80 83.10 0.90 0% 83.10 9 83.20 634 19.19
2014-01-03 1326 6094974 2416 503080821 83.00 83.40 82.00 82.70 0.40 -0.48% 82.60 8 82.70 8 19.10
2014-01-06 1326 4366152 2086 357598635 82.70 82.80 81.40 82.70 0.00 0% 82.60 2 82.70 74 19.10
2014-01-07 1326 4741655 2015 389606321 82.70 83.10 81.70 81.90 0.80 -0.97% 81.80 9 81.90 12 18.91
2014-01-08 1326 3419787 1586 280130170 81.90 82.50 81.50 81.70 0.20 -0.24% 81.70 43 81.80 1 18.87
2014-01-09 1326 3782629 2044 309916078 82.30 82.30 81.40 82.20 0.50 0.61% 81.90 3 82.20 234 18.98
2014-01-10 1326 3404844 1543 277767606 82.70 82.70 81.20 81.30 0.90 -1.09% 81.30 7 81.40 1 18.78
2014-01-13 1326 3281799 1432 267855601 82.00 82.00 81.30 81.60 0.30 0.37% 81.50 10 81.60 91 18.85
2014-01-14 1326 3568074 1430 288490454 81.30 81.50 80.50 80.80 0.80 -0.98% 80.80 76 80.90 52 18.66
2014-01-15 1326 3599974 1467 291122967 80.70 81.40 80.60 80.80 0.00 0% 80.80 250 80.90 70 18.66
2014-01-16 1326 4451272 2108 358772217 81.20 81.30 80.30 80.30 0.50 -0.62% 80.30 62 80.40 151 18.55
2014-01-17 1326 2948684 1283 236687299 80.50 80.50 80.10 80.30 0.00 0% 80.20 424 80.30 350 18.55
2014-01-20 1326 2748853 1237 221900695 80.20 81.00 80.10 81.00 0.70 0.87% 80.80 6 81.00 91 18.71
2014-01-21 1326 4387927 1505 352697211 80.80 81.10 80.10 80.30 0.70 -0.86% 80.30 182 80.40 261 18.55
2014-01-22 1326 5644674 2587 452565569 80.90 80.90 80.00 80.30 0.00 0% 80.20 33 80.30 7 18.55
2014-01-23 1326 4625131 2175 372130453 80.70 81.20 80.00 81.10 0.80 1% 81.00 24 81.10 34 18.73
2014-01-24 1326 3739319 1632 303615355 80.80 81.50 80.70 81.50 0.40 0.49% 81.20 3 81.50 537 18.82
2014-01-27 1326 9041910 4217 719448188 81.00 81.00 79.20 79.40 2.10 -2.58% 79.40 270 79.60 85 18.34
2014-02-05 1326 14597809 7604 1112054802 77.20 77.20 75.50 75.80 3.60 -4.53% 75.80 257 75.90 17 17.51
2014-02-06 1326 10560372 5570 795725472 75.90 76.00 75.00 75.10 0.70 -0.92% 75.10 4 75.20 16 17.34
2014-02-07 1326 6277865 3224 477059757 76.40 76.40 75.50 76.00 0.90 1.2% 76.00 13 76.10 4 17.55
2014-02-10 1326 2654827 1520 201657517 76.40 76.50 75.50 75.80 0.20 -0.26% 75.80 120 76.00 2 17.51
2014-02-11 1326 2790072 1663 214195937 75.80 77.30 75.70 77.20 1.40 1.85% 76.90 2 77.20 116 17.83
2014-02-12 1326 3142406 1610 241918578 77.20 77.50 76.60 77.10 0.10 -0.13% 77.10 80 77.20 14 17.81
2014-02-13 1326 1386108 836 106474275 77.10 77.40 76.60 76.70 0.40 -0.52% 76.70 88 76.80 4 17.71
2014-02-14 1326 5370764 2537 418833414 77.40 78.90 77.00 77.90 1.20 1.56% 77.80 1 77.90 12 17.99
2014-02-17 1326 4874344 1855 379550146 78.10 78.60 77.30 77.90 0.00 0% 77.70 9 77.90 178 17.99
2014-02-18 1326 3854466 1798 298439897 77.50 77.90 77.00 77.50 0.40 -0.51% 77.40 96 77.50 1262 17.90
2014-02-19 1326 2619584 968 202642460 77.50 77.80 77.00 77.80 0.30 0.39% 77.50 14 77.80 305 17.97
2014-02-20 1326 3441126 1277 265563402 77.60 77.60 76.90 77.00 0.80 -1.03% 77.00 166 77.20 316 17.78
2014-02-21 1326 4271425 1700 334615815 77.90 79.00 77.70 78.40 1.40 1.82% 78.00 3 78.40 308 18.11
2014-02-24 1326 1962282 1044 153043725 78.40 78.50 77.50 78.00 0.40 -0.51% 77.90 3 78.00 500 18.01
2014-02-25 1326 1937865 1015 151680170 78.40 78.60 78.00 78.30 0.30 0.38% 78.10 11 78.30 124 18.08
2014-02-26 1326 5055762 2643 393151206 77.80 78.30 77.50 77.60 0.70 -0.89% 77.60 130 77.90 1 17.92
2014-02-27 1326 3724224 1556 287293945 77.80 77.80 77.00 77.10 0.50 -0.64% 77.10 164 77.20 2 17.81
2014-03-03 1326 6586970 3463 499285299 77.50 77.70 75.10 76.00 1.10 -1.43% 75.90 4 76.00 298 17.55
2014-03-04 1326 4153053 2760 312888787 75.60 75.80 75.20 75.20 0.80 -1.05% 75.10 261 75.20 90 17.37
2014-03-05 1326 6359739 2922 477523909 75.50 76.00 74.80 74.80 0.40 -0.53% 74.80 421 74.90 1 17.27
2014-03-06 1326 8707051 3610 646815150 74.80 75.40 73.90 74.10 0.70 -0.94% 74.10 19 74.30 2 17.11
2014-03-07 1326 4824178 2215 360884548 74.50 75.50 74.20 74.60 0.50 0.67% 74.60 5 74.70 2 17.23
2014-03-10 1326 2703578 1377 200516645 74.60 74.70 73.90 74.50 0.10 -0.13% 74.40 1 74.50 2110 17.21
2014-03-11 1326 3665045 1520 272412037 74.60 74.70 74.00 74.50 0.00 0% 74.40 9 74.50 1970 17.21
2014-03-12 1326 3578657 1911 263958418 74.50 74.50 73.50 74.00 0.50 -0.67% 73.90 8 74.00 845 17.09
2014-03-13 1326 8063523 3813 590498267 74.00 74.00 73.00 73.50 0.50 -0.68% 73.30 23 73.50 35 16.97
2014-03-14 1326 9102775 4818 657592211 73.00 73.20 72.00 72.00 1.50 -2.04% 72.00 7 72.10 2 16.63
2014-03-17 1326 7552346 4273 539674321 72.10 72.40 71.00 71.20 0.80 -1.11% 71.20 41 71.40 87 16.44
2014-03-18 1326 7153361 3983 513714092 72.00 72.70 71.30 72.00 0.80 1.12% 72.00 40 72.10 1 16.63
2014-03-19 1326 3936522 1996 283155084 72.00 72.40 71.50 72.00 0.00 0% 72.00 27 72.10 10 16.63
2014-03-20 1326 8071369 4063 570212572 71.50 71.50 70.20 71.10 0.90 -1.25% 71.00 38 71.10 34 16.42
2014-03-21 1326 7983408 2994 563526168 71.10 71.30 70.20 70.20 0.90 -1.27% 70.20 44 70.30 405 16.21
2014-03-24 1326 4908013 2342 348031209 70.20 71.70 70.00 71.40 1.20 1.71% 71.10 11 71.40 177 16.49
2014-03-25 1326 5040359 2331 363083204 71.60 72.80 71.00 72.80 1.40 1.96% 72.70 5 72.80 12 17.13
2014-03-26 1326 4475705 2639 321960873 72.80 72.80 71.70 71.70 1.10 -1.51% 71.70 118 71.80 1 16.87
2014-03-27 1326 6357517 3018 463492835 72.00 73.60 71.70 73.60 1.90 2.65% 73.40 3 73.60 80 17.32
2014-03-28 1326 4258840 2402 312901804 73.60 73.80 73.10 73.80 0.20 0.27% 73.60 5 73.80 128 17.36
2014-03-31 1326 3758178 1777 275266345 73.60 73.80 72.80 73.60 0.20 -0.27% 73.50 3 73.60 142 17.32
2014-04-01 1326 4072543 1957 297355039 73.10 73.40 72.60 73.40 0.20 -0.27% 73.10 3 73.40 181 17.27
2014-04-02 1326 3200556 1734 234993651 73.60 73.60 73.10 73.60 0.20 0.27% 73.50 1 73.60 51 17.32
2014-04-03 1326 2927013 1758 213940033 73.30 73.40 72.80 73.30 0.30 -0.41% 73.20 13 73.30 155 17.25
2014-04-07 1326 2904126 1436 211968498 73.00 73.20 72.60 73.10 0.20 -0.27% 72.90 4 73.10 658 17.20
2014-04-08 1326 3289513 2102 239587781 73.00 73.20 72.60 73.10 0.00 0% 73.00 3 73.10 24 17.20
2014-04-09 1326 3793679 2017 278879690 73.00 74.00 72.80 73.90 0.80 1.09% 73.80 10 73.90 68 17.39
2014-04-10 1326 2580264 1070 190063493 74.20 74.40 73.20 73.90 0.00 0% 73.70 1 73.90 318 17.39
2014-04-11 1326 2393813 1246 176502868 73.70 74.00 73.20 74.00 0.10 0.14% 73.90 6 74.00 99 17.41
2014-04-14 1326 2575579 1221 190021553 73.80 74.10 73.50 73.90 0.10 -0.14% 73.60 66 73.90 64 17.39
2014-04-15 1326 3064575 1065 226697850 73.70 74.30 73.50 74.30 0.40 0.54% 73.90 2 74.30 191 17.48
2014-04-16 1326 4385776 2102 324322963 74.50 74.50 73.60 73.80 0.50 -0.67% 73.80 94 74.00 95 17.36
2014-04-17 1326 2375493 1234 174756323 73.50 73.90 73.30 73.90 0.10 0.14% 73.80 11 73.90 124 17.39
2014-04-18 1326 2015978 1164 149004356 74.10 74.10 73.50 74.10 0.20 0.27% 73.80 1 74.10 188 17.44
2014-04-21 1326 940582 483 69450763 74.00 74.10 73.70 73.70 0.40 -0.54% 73.70 2 73.80 1 17.34
2014-04-22 1326 3093434 1898 226566982 73.60 73.80 73.00 73.00 0.70 -0.95% 73.00 102 73.10 1 17.18
2014-04-23 1326 3071398 1734 224148709 73.00 73.40 72.60 72.90 0.10 -0.14% 72.90 80 73.00 75 17.15
2014-04-24 1326 2433396 1484 176436498 72.70 73.00 72.30 72.40 0.50 -0.69% 72.30 239 72.40 102 17.04
2014-04-25 1326 3647796 1745 264042101 72.80 73.30 71.70 71.90 0.50 -0.69% 71.80 135 71.90 354 16.92
2014-04-28 1326 2684535 1238 193799020 70.90 72.90 70.90 72.40 0.50 0.7% 72.40 10 72.50 1705 17.04
2014-04-29 1326 2529842 1081 182531793 72.40 72.50 71.70 72.30 0.10 -0.14% 72.20 28 72.30 72 17.01
2014-04-30 1326 7756065 2587 566608345 72.20 74.20 71.70 73.00 0.70 0.97% 73.00 125 73.10 3 17.18
2014-05-02 1326 4253262 2162 308103797 73.00 73.40 71.90 72.30 0.70 -0.96% 72.20 33 72.30 29 17.01
2014-05-05 1326 2846512 1600 204682864 72.30 72.50 71.70 72.00 0.30 -0.41% 71.90 56 72.00 103 16.94
2014-05-06 1326 3802380 2071 272326626 72.00 72.10 71.50 71.60 0.40 -0.56% 71.60 166 71.70 5 16.85
2014-05-07 1326 5095172 2895 362006446 71.50 71.50 70.70 71.10 0.50 -0.7% 71.00 100 71.20 197 16.73
2014-05-08 1326 3560196 1977 253974934 71.40 72.20 70.80 72.10 1.00 1.41% 72.00 4 72.10 66 16.96
2014-05-09 1326 4314488 2877 306473124 71.60 71.90 70.70 71.00 1.10 -1.53% 71.00 66 71.10 23 16.71
2014-05-12 1326 2575934 1426 182173808 71.00 71.10 70.50 70.70 0.30 -0.42% 70.70 320 70.80 4 16.64
2014-05-13 1326 1751026 1164 124937621 71.00 71.80 71.00 71.10 0.40 0.57% 71.10 47 71.20 6 16.73
2014-05-14 1326 3973219 1979 284728447 71.20 71.90 71.20 71.90 0.80 1.13% 71.90 22 72.00 442 18.72
2014-05-15 1326 3597443 1670 255722475 71.00 71.40 70.70 71.40 0.50 -0.7% 71.40 85 71.50 574 18.59
2014-05-16 1326 2784865 1477 197485715 70.80 71.40 70.70 71.00 0.40 -0.56% 71.00 33 71.10 1 18.49
2014-05-19 1326 2150354 1150 154069565 71.00 72.00 71.00 72.00 1.00 1.41% 71.80 24 72.00 128 18.75
2014-05-20 1326 1944937 792 139326382 72.00 72.10 71.10 71.30 0.70 -0.97% 71.30 46 71.40 39 18.57
2014-05-21 1326 1752064 1076 125117843 71.00 71.80 71.00 71.60 0.30 0.42% 71.50 14 71.60 57 18.65
2014-05-22 1326 2240786 1255 161716428 71.60 72.50 71.20 72.40 0.80 1.12% 72.30 22 72.40 86 18.85
2014-05-23 1326 3371987 1805 245332041 72.40 73.00 72.10 73.00 0.60 0.83% 72.80 72 73.00 98 19.01
2014-05-26 1326 1124549 584 82091937 73.00 73.10 72.60 73.00 0.00 0% 73.00 249 73.10 132 19.01
2014-05-27 1326 1252231 727 91369951 73.00 73.10 72.60 73.00 0.00 0% 73.00 34 73.10 93 19.01
2014-05-28 1326 3772896 1917 276910849 72.50 73.90 72.50 73.70 0.70 0.96% 73.60 4 73.70 79 19.19
2014-05-29 1326 2079840 1349 153254480 73.70 74.00 73.20 73.50 0.20 -0.27% 73.50 73 73.70 1 19.14
2014-05-30 1326 6160548 1783 445295656 73.50 73.50 71.90 71.90 1.60 -2.18% 71.90 349 72.00 97 18.72
2014-06-03 1326 3273739 2007 238132896 72.00 73.10 72.00 73.10 1.20 1.67% 72.60 98 73.10 131 19.04
2014-06-04 1326 3046088 1650 221983788 72.50 73.10 72.40 72.90 0.20 -0.27% 72.80 257 72.90 146 18.98
2014-06-05 1326 3357376 1894 242305653 72.50 72.70 71.80 72.70 0.20 -0.27% 72.40 169 72.70 17 18.93
2014-06-06 1326 1937775 886 140272200 72.00 72.90 72.00 72.50 0.20 -0.28% 72.20 74 72.50 79 18.88
2014-06-09 1326 1081256 784 78128962 72.50 72.60 72.00 72.60 0.10 0.14% 72.50 1 72.60 140 18.91
2014-06-10 1326 2561800 1208 186020681 72.50 73.00 72.20 72.80 0.20 0.28% 72.70 1 72.80 41 18.96
2014-06-11 1326 2614619 1591 190031169 72.90 73.00 72.30 72.70 0.10 -0.14% 72.50 1 72.70 13 18.93
2014-06-12 1326 2978873 1391 215574212 72.70 72.80 72.10 72.30 0.40 -0.55% 72.30 32 72.40 31 18.83
2014-06-13 1326 1948845 1230 141101168 72.30 72.60 72.20 72.60 0.30 0.41% 72.60 4 72.70 346 18.91
2014-06-16 1326 2572882 1267 187146632 72.50 73.10 72.50 72.80 0.20 0.28% 72.70 27 72.80 112 18.96
2014-06-17 1326 2758277 1402 200300883 72.70 73.00 72.20 73.00 0.20 0.27% 72.90 6 73.00 295 19.01
2014-06-18 1326 6665431 3443 491427891 73.00 74.50 72.80 73.90 0.90 1.23% 73.80 37 73.90 320 19.24
2014-06-19 1326 3604231 1783 267558788 74.00 74.50 73.90 74.40 0.50 0.68% 74.30 173 74.40 242 19.38
2014-06-20 1326 3402832 1142 252422053 74.40 74.60 73.90 74.20 0.20 -0.27% 74.10 569 74.20 80 19.32
2014-06-23 1326 3739134 1790 279921161 74.20 75.30 74.20 74.90 0.70 0.94% 74.80 399 74.90 39 19.51
2014-06-24 1326 4354840 2194 328156931 75.00 75.60 75.00 75.40 0.50 0.67% 75.30 335 75.40 12 19.64
2014-06-25 1326 4018952 2642 302425202 75.00 75.50 74.70 74.70 0.70 -0.93% 74.70 437 74.90 2 19.45
2014-06-26 1326 3203969 1564 240918137 74.70 75.40 74.70 75.40 0.70 0.94% 75.30 50 75.40 123 19.64
2014-06-27 1326 4720449 1922 355948136 75.40 75.60 75.00 75.40 0.00 0% 75.40 376 75.50 148 19.64
2014-06-30 1326 2958026 1429 223384727 75.50 75.70 75.10 75.60 0.20 0.27% 75.50 339 75.60 230 19.69
2014-07-01 1326 4973376 2051 378749909 75.80 76.50 75.60 76.50 0.90 1.19% 76.40 22 76.50 521 19.92
2014-07-02 1326 4375763 1855 332635444 76.50 76.50 75.30 76.00 0.50 -0.65% 76.00 179 76.10 431 19.79
2014-07-03 1326 6344121 2618 476821112 76.00 76.00 74.80 74.80 1.20 -1.58% 74.80 196 74.90 2 19.48
2014-07-04 1326 8608346 2865 621054309 72.50 72.70 71.30 71.80 0.00 -4.01% 71.80 167 71.90 7 18.70
2014-07-07 1326 4826280 2324 345363524 71.90 72.00 71.40 71.60 0.20 -0.28% 71.60 384 71.70 558 18.65
2014-07-08 1326 3862352 1732 277566164 71.90 72.70 71.50 71.60 0.00 0% 71.60 48 71.70 2 18.65
2014-07-09 1326 3846419 2031 275079240 72.00 72.30 71.30 71.50 0.10 -0.14% 71.40 76 71.50 58 18.62
2014-07-10 1326 5056504 2773 361053120 72.00 72.00 71.20 71.50 0.00 0% 71.50 533 71.60 103 18.62
2014-07-11 1326 4593400 1632 328593889 71.50 71.90 71.10 71.50 0.00 0% 71.50 2049 71.60 26 18.62
2014-07-14 1326 4136719 2088 293853849 71.50 71.60 70.90 71.00 0.50 -0.7% 71.00 373 71.10 148 18.49
2014-07-15 1326 3211187 1531 228386473 71.40 71.40 70.90 71.30 0.30 0.42% 71.10 18 71.30 15 18.57
2014-07-16 1326 3391784 1667 240688587 71.30 71.30 70.80 70.90 0.40 -0.56% 70.90 116 71.00 679 18.46
2014-07-17 1326 3195797 1435 227534828 71.00 71.80 71.00 71.40 0.50 0.71% 71.40 4 71.50 172 18.59
2014-07-18 1326 2360366 1227 169666021 71.30 72.20 71.30 71.90 0.50 0.7% 71.80 1385 71.90 4 18.72
2014-07-21 1326 1589228 871 114228655 72.50 72.50 71.50 72.00 0.10 0.14% 71.70 4 72.00 217 18.75
2014-07-22 1326 2913495 1604 210301775 72.30 72.50 71.60 72.50 0.50 0.69% 72.30 3 72.50 455 18.88
2014-07-24 1326 2126749 1129 153012828 72.30 72.40 71.60 72.30 0.20 -0.28% 72.00 1 72.30 140 18.83
2014-07-25 1326 3200571 1383 231571542 72.40 72.80 71.70 72.80 0.50 0.69% 72.70 2 72.80 64 18.96
2014-07-28 1326 3810265 2041 279450860 72.70 73.80 72.30 73.70 0.90 1.24% 73.60 2 73.70 71 19.19
2014-07-29 1326 5674091 2702 419043584 73.80 74.10 73.50 73.90 0.20 0.27% 73.80 1 73.90 16 19.24
2014-07-30 1326 5012822 2212 373111839 74.00 74.70 73.80 74.60 0.70 0.95% 74.60 60 74.70 318 19.43
2014-07-31 1326 3915333 1385 288748183 74.80 75.00 73.30 73.30 1.30 -1.74% 73.30 526 73.50 5 19.09
2014-08-01 1326 1872043 922 136161109 72.50 73.30 72.50 72.60 0.70 -0.95% 72.60 19 72.70 31 18.91
2014-08-04 1326 4755681 2104 341273889 73.20 73.20 70.90 72.30 0.30 -0.41% 72.20 2 72.30 88 18.83
2014-08-05 1326 6055653 2675 431313274 71.50 71.70 70.80 71.00 1.30 -1.8% 70.90 125 71.00 6 18.49
2014-08-06 1326 2670641 1250 190920920 71.00 71.90 70.90 71.50 0.50 0.7% 71.50 103 71.80 10 18.62
2014-08-07 1326 1503087 923 107286932 71.50 71.90 71.00 71.90 0.40 0.56% 71.60 2 71.90 49 18.72
2014-08-08 1326 1647737 936 117233827 71.10 71.50 71.00 71.20 0.70 -0.97% 71.20 110 71.30 5 18.54
2014-08-11 1326 667912 415 47855079 71.70 71.80 71.30 71.70 0.50 0.7% 71.60 2 71.70 65 19.22
2014-08-12 1326 2588206 1561 184546532 71.20 72.20 70.60 72.20 0.50 0.7% 71.80 10 72.20 93 19.36
2014-08-13 1326 2547528 1495 185169517 72.20 73.20 71.70 73.20 1.00 1.39% 72.70 4 73.20 85 19.62
2014-08-14 1326 2313067 1217 167685835 73.20 73.20 72.00 72.60 0.60 -0.82% 72.20 5 72.60 58 19.46
2014-08-15 1326 1231113 632 89415989 72.90 73.00 71.90 72.80 0.20 0.28% 72.80 60 72.90 7 19.52
2014-08-18 1326 1463016 572 105575052 72.80 72.80 71.90 72.00 0.80 -1.1% 71.90 272 72.00 55 19.30
2014-08-19 1326 3226723 1981 235853029 72.10 73.40 72.00 73.40 1.40 1.94% 73.30 52 73.40 55 19.68
2014-08-20 1326 3023211 1871 222181409 73.00 73.90 72.90 73.90 0.50 0.68% 73.70 18 73.90 99 19.81
2014-08-21 1326 1805218 910 133468233 74.00 74.20 73.60 73.90 0.00 0% 73.80 7 73.90 2 19.81
2014-08-22 1326 5323145 2906 397297297 73.90 74.90 73.90 74.90 1.00 1.35% 74.80 54 74.90 379 20.08
2014-08-25 1326 2531668 1103 189504010 74.80 75.00 74.20 75.00 0.10 0.13% 74.90 56 75.00 978 20.11
2014-08-26 1326 3730592 1484 279489742 75.00 75.10 74.60 75.00 0.00 0% 74.90 2 75.00 489 20.11
2014-08-27 1326 5513063 2697 416116435 75.00 75.80 75.00 75.80 0.80 1.07% 75.70 68 75.80 197 20.32
2014-08-28 1326 3675408 1220 278048148 75.80 75.80 75.30 75.80 0.00 0% 75.70 1 75.80 62 20.32
2014-08-29 1326 3099920 1460 231163228 75.00 75.10 74.40 74.40 1.40 -1.85% 74.40 66 74.60 51 19.95
2014-09-01 1326 2482916 1359 185212451 75.00 75.30 74.20 74.50 0.10 0.13% 74.40 46 74.50 275 19.97
2014-09-02 1326 2255347 1091 166760292 74.60 74.60 73.60 74.00 0.50 -0.67% 73.90 1 74.00 58 19.84
2014-09-03 1326 2264460 1327 167213337 74.00 74.40 73.50 74.10 0.10 0.14% 74.00 22 74.10 136 19.87
2014-09-04 1326 2290638 1016 169375261 74.10 74.30 73.50 74.30 0.20 0.27% 74.00 1 74.30 80 19.92
2014-09-05 1326 1114914 603 82428760 74.30 74.30 73.60 74.00 0.30 -0.4% 73.70 10 74.00 124 19.84
2014-09-09 1326 1042348 527 77277128 74.20 74.50 73.90 74.00 0.00 0% 73.90 12 74.00 57 19.84
2014-09-10 1326 4184425 2288 302590800 73.70 73.70 71.70 71.70 2.30 -3.11% 71.70 324 72.20 13 19.22
2014-09-11 1326 2409904 1304 172909609 71.70 72.10 71.50 71.50 0.20 -0.28% 71.50 960 71.60 4 19.17
2014-09-12 1326 2566105 1242 183731328 71.50 71.90 71.50 71.50 0.00 0% 71.50 328 71.60 1 19.17
2014-09-15 1326 2110250 1250 151291656 71.50 71.90 71.40 71.50 0.00 0% 71.50 684 71.60 1 19.17
2014-09-16 1326 2499885 1085 178580267 71.50 71.70 71.30 71.30 0.20 -0.28% 71.30 181 71.60 176 19.12
2014-09-17 1326 4126958 2292 295852769 71.50 72.40 71.20 71.80 0.50 0.7% 71.60 1 71.80 200 19.25
2014-09-18 1326 1565809 901 112065692 72.00 72.20 71.40 71.60 0.20 -0.28% 71.50 12 71.60 62 19.20
2014-09-19 1326 3642504 1467 259078310 71.80 71.80 71.00 71.00 0.60 -0.84% 71.00 66 71.10 1 19.03
2014-09-22 1326 4084857 2152 288789380 70.90 71.30 70.30 71.30 0.30 0.42% 71.20 6 71.30 418 19.12
2014-09-23 1326 3161420 1592 223016354 71.00 71.30 70.30 70.50 0.80 -1.12% 70.40 46 70.50 5 18.90
2014-09-24 1326 2116939 1447 150142769 70.50 71.30 70.50 71.00 0.50 0.71% 70.90 1 71.00 28 19.03
2014-09-25 1326 2130767 1211 150365966 71.00 71.10 70.30 70.90 0.10 -0.14% 70.80 40 70.90 220 19.01
2014-09-26 1326 1977732 1040 139955572 70.40 71.00 70.30 71.00 0.10 0.14% 70.80 4 71.00 354 19.03
2014-09-29 1326 5000469 2540 350575116 71.00 71.00 70.00 70.10 0.90 -1.27% 70.00 134 70.10 66 18.79
2014-09-30 1326 3764894 2123 263092832 70.10 70.90 69.00 70.30 0.20 0.29% 70.30 314 70.60 4 18.85
2014-10-01 1326 3444354 2091 239196795 70.30 70.30 69.00 69.80 0.50 -0.71% 69.70 2 69.80 86 18.71
2014-10-02 1326 3608249 1917 249994174 69.80 69.80 69.10 69.10 0.70 -1% 69.10 347 69.20 5 18.53
2014-10-03 1326 2824196 1573 195939048 69.70 69.80 69.10 69.70 0.60 0.87% 69.60 64 69.70 4 18.69
2014-10-06 1326 4274291 2324 294332368 69.80 69.80 68.60 68.80 0.90 -1.29% 68.80 27 68.90 1 18.45
2014-10-07 1326 3897910 2105 265548826 68.70 68.70 68.00 68.20 0.60 -0.87% 68.10 117 68.20 5 18.28
2014-10-08 1326 3982758 2030 270316444 68.00 68.50 67.60 67.60 0.60 -0.88% 67.60 235 67.70 1 18.12
2014-10-09 1326 4012266 1832 274527956 67.80 68.80 67.70 68.70 1.10 1.63% 68.70 22 68.80 104 18.42
2014-10-13 1326 3932704 1987 268108031 68.10 68.70 67.80 68.00 0.70 -1.02% 67.90 1 68.00 68 18.23
2014-10-14 1326 3782422 1798 257039569 67.60 68.20 67.60 68.20 0.20 0.29% 68.00 16 68.20 58 18.28
2014-10-15 1326 5944288 2259 400257084 68.20 68.20 66.80 67.40 0.80 -1.17% 67.30 6 67.40 131 18.07
2014-10-16 1326 4698118 1801 314095718 66.30 67.10 66.20 66.90 0.50 -0.74% 66.90 26 67.00 1100 17.94
2014-10-17 1326 10636667 3699 698707943 66.90 67.10 65.00 65.20 1.70 -2.54% 65.20 185 65.40 140 17.48
2014-10-20 1326 2680221 1583 178492289 65.80 67.40 65.80 66.30 1.10 1.69% 66.30 4 66.50 49 17.77
2014-10-21 1326 2629956 1279 174914252 66.00 66.80 66.00 66.80 0.50 0.75% 66.60 7 66.80 162 17.91
2014-10-22 1326 3449603 1549 232399204 67.30 68.00 66.50 68.00 1.20 1.8% 67.90 2 68.00 396 18.23
2014-10-23 1326 2533504 1217 171527272 67.90 68.00 67.30 67.90 0.10 -0.15% 67.70 5 67.90 302 18.20
2014-10-24 1326 3400831 1606 229864308 67.90 68.20 67.20 68.00 0.10 0.15% 67.90 17 68.00 188 18.23
2014-10-27 1326 3266304 1418 223042450 68.00 68.90 67.90 68.30 0.30 0.44% 68.30 73 68.40 113 18.31
2014-10-28 1326 6468812 3065 452416238 68.90 70.30 68.90 69.70 1.40 2.05% 69.70 216 69.80 5 18.69
2014-10-29 1326 2479052 1364 173570417 70.00 70.20 69.60 70.20 0.50 0.72% 69.90 63 70.20 355 18.82
2014-10-30 1326 2347085 877 165343759 70.20 70.70 69.80 70.70 0.50 0.71% 70.30 11 70.70 123 18.95
2014-10-31 1326 2984586 1372 210414205 70.70 70.80 69.90 70.80 0.10 0.14% 70.70 19 70.80 94 18.98
2014-11-03 1326 2269048 1324 159446549 70.80 70.80 69.70 70.30 0.50 -0.71% 70.20 4 70.30 331 18.85
2014-11-04 1326 2186480 1335 153529900 70.30 70.60 69.70 70.00 0.30 -0.43% 70.00 222 70.10 8 18.77
2014-11-05 1326 1981437 908 138862534 69.80 70.30 69.70 70.20 0.20 0.29% 70.10 17 70.20 18 18.82
2014-11-06 1326 1560828 1001 109117536 69.60 70.20 69.60 69.60 0.60 -0.85% 69.60 132 69.90 3 18.66
2014-11-07 1326 1781041 1021 122674901 69.00 69.50 68.60 68.60 1.00 -1.44% 68.60 146 68.80 1 18.39
2014-11-10 1326 4237481 2676 298951896 68.60 71.10 68.60 70.50 1.90 2.77% 70.30 4 70.50 4 20.80
2014-11-11 1326 2585099 1747 180834575 69.60 70.50 69.50 70.10 0.40 -0.57% 70.00 6 70.10 12 20.68
2014-11-12 1326 2719480 1645 186598661 69.30 69.50 68.00 68.50 1.60 -2.28% 68.30 17 68.50 43 20.21
2014-11-13 1326 2413755 1129 165463905 68.50 68.90 67.80 68.90 0.40 0.58% 68.60 1 68.90 123 20.32
2014-11-14 1326 1780164 934 121279674 68.40 68.50 67.60 68.50 0.40 -0.58% 68.30 4 68.50 265 20.21
2014-11-17 1326 2000433 1243 135139079 68.00 68.80 67.00 67.20 1.30 -1.9% 67.20 29 67.40 4 19.82
2014-11-18 1326 2216325 1267 151443949 67.50 68.60 67.40 68.50 1.30 1.93% 68.40 2 68.50 14 20.21
2014-11-19 1326 4950101 1787 341013525 68.60 69.20 68.00 68.90 0.40 0.58% 68.90 60 69.00 10 20.32
2014-11-20 1326 1635110 807 113488908 69.00 69.60 69.00 69.60 0.70 1.02% 69.50 7 69.60 37 20.53
2014-11-21 1326 1800585 933 125661125 69.80 70.00 69.60 69.60 0.00 0% 69.60 61 69.70 51 20.53
2014-11-24 1326 2617537 1111 182549312 69.60 70.00 69.40 69.80 0.20 0.29% 69.70 1 69.80 189 20.59
2014-11-25 1326 3369122 1000 234472707 70.00 70.00 69.30 69.50 0.30 -0.43% 69.50 142 69.60 2 20.50
2014-11-26 1326 1453973 696 100930312 69.50 69.80 69.20 69.40 0.10 -0.14% 69.40 122 69.50 50 20.47
2014-11-27 1326 2699123 1251 188818451 69.80 70.10 69.60 70.10 0.70 1.01% 70.00 63 70.10 167 20.68
2014-11-28 1326 1931507 970 134671621 69.20 70.00 69.20 70.00 0.10 -0.14% 69.70 1 70.00 287 20.65
2014-12-01 1326 4159768 2034 284875275 69.20 69.30 68.00 68.20 1.80 -2.57% 68.20 81 68.30 5 20.12
2014-12-02 1326 3757797 2212 253800424 68.20 68.30 67.10 67.50 0.70 -1.03% 67.40 20 67.50 28 19.91
2014-12-03 1326 2673499 1589 181678969 67.80 68.50 67.00 68.10 0.60 0.89% 68.10 2 68.20 4 20.09
2014-12-04 1326 2497173 1473 171870275 68.30 69.30 68.20 68.80 0.70 1.03% 68.60 14 68.80 369 20.29
2014-12-05 1326 2249982 1201 153310576 68.60 68.60 67.90 67.90 0.90 -1.31% 67.90 144 68.00 6 20.03
2014-12-08 1326 2186851 1217 147335538 67.70 67.80 67.20 67.30 0.60 -0.88% 67.30 326 67.50 3 19.85
2014-12-09 1326 2826815 1585 189213197 67.00 67.20 66.70 66.70 0.60 -0.89% 66.70 109 66.90 3 19.68
2014-12-10 1326 3317602 1789 220325438 66.70 67.00 66.10 66.40 0.30 -0.45% 66.40 94 66.50 35 19.59
2014-12-11 1326 2829389 1637 186738500 66.40 66.40 65.80 65.80 0.60 -0.9% 65.80 394 66.00 1 19.41
2014-12-12 1326 3384893 2172 221419381 65.90 66.10 65.20 65.20 0.60 -0.91% 65.20 247 65.30 3 19.23
2014-12-15 1326 4368583 2251 278690179 64.90 64.90 63.50 63.60 1.60 -2.45% 63.60 24 63.70 13 18.76
2014-12-16 1326 3937653 2101 253351209 63.30 65.00 63.20 64.20 0.60 0.94% 64.20 83 64.50 4 18.94
2014-12-17 1326 6642271 3464 417142041 64.20 64.30 61.80 62.00 2.20 -3.43% 62.00 169 62.30 1 18.29
2014-12-18 1326 4188890 2413 261435558 63.30 63.40 62.00 62.70 0.70 1.13% 62.60 13 62.70 115 18.50
2014-12-19 1326 4564403 2172 290364835 63.50 63.90 63.00 63.90 1.20 1.91% 63.80 1 63.90 15 18.85
2014-12-22 1326 2712183 1349 174734787 64.30 64.80 64.00 64.50 0.60 0.94% 64.50 34 64.60 7 19.03
2014-12-23 1326 3201378 1513 207626538 64.50 65.20 64.20 65.00 0.50 0.78% 65.00 471 65.10 5 19.17
2014-12-24 1326 5608865 2717 373364521 65.00 67.20 65.00 67.10 2.10 3.23% 66.90 3 67.10 94 19.79
2014-12-25 1326 1953187 1016 129804303 67.10 67.10 66.30 66.40 0.70 -1.04% 66.40 5 66.50 130 19.59
2014-12-26 1326 2499083 1165 166093639 66.40 67.00 65.80 67.00 0.60 0.9% 67.00 22 67.10 60 19.76
2014-12-27 1326 1854628 764 123881794 66.60 67.30 66.30 67.30 0.30 0.45% 67.20 36 67.30 1 19.85
2014-12-29 1326 3856960 2117 260527091 67.00 67.90 67.00 67.60 0.30 0.45% 67.50 60 67.60 5 19.94
2014-12-30 1326 3669637 1508 246773883 67.40 68.00 66.60 66.60 1.00 -1.48% 66.60 169 66.80 2 19.65
2014-12-31 1326 1963134 739 131206514 66.60 67.00 66.50 66.90 0.30 0.45% 66.80 11 66.90 90 19.73