台達電(2308)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　107.50
0
0%		106.50
-1
-0.93%		105.50
-1
-0.94%		 　104.50
-1
-0.95%		104.00
-0.5
-0.48%		104.00
0
0%		104.00
0
0%		103.50
-0.5
-0.48%		 　102.00
-1.5
-1.45%		105.00
3
2.94%		106.00
1
0.95%		106.50
0.5
0.47%		107.00
0.5
0.47%		 　105.00
-2
-1.87%		107.00
2
1.9%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		106.00
0.5
0.47%		 　106.00
0
0%		106.50
0.5
0.47%		106.50
0
0%		107.00
0.5
0.47%		105.37
2 月106.00
-1
-0.93%		 　106.00
0
0%		105.00
-1
-0.94%		108.00
3
2.86%		 　　　　　　　　　　110.00
2
1.85%		110.00
0
0%		112.50
2.5
2.27%		114.00
1.5
1.33%		113.00
-1
-0.88%		114.00
1
0.88%		 111.50
-2.5
-2.19%		111.50
0
0%		110.50
-1
-0.9%		 110.28
3 月111.50
1
0.9%		 　112.00
0.5
0.45%		112.00
0
0%		114.00
2
1.79%		112.00
-2
-1.75%		112.00
0
0%		 　112.00
0
0%		111.50
-0.5
-0.45%		119.00
7.5
6.73%		124.00
5
4.2%		120.50
-3.5
-2.82%		 　119.00
-1.5
-1.24%		121.00
2
1.68%		118.50
-2.5
-2.07%		119.00
0.5
0.42%		121.00
2
1.68%		 　121.50
0.5
0.41%		121.50
0
0%		122.50
1
0.82%		125.00
2.5
2.04%		127.50
2.5
2%		 118.57
4 月130.00
2.5
1.96%		130.50
0.5
0.38%		130.50
0
0%		 　　　128.00
-2.5
-1.92%		128.50
0.5
0.39%		129.00
0.5
0.39%		130.50
1.5
1.16%		131.50
1
0.77%		 　135.00
3.5
2.66%		135.00
0
0%		135.00
0
0%		135.00
0
0%		135.00
0
0%		 　135.50
0.5
0.37%		135.00
-0.5
-0.37%		135.50
0.5
0.37%		139.00
3.5
2.58%		142.00
3
2.16%		 　141.50
-0.5
-0.35%		141.50
0
0%		 134.84
5 月　147.50
6
4.24%		146.00
-1.5
-1.02%		 　145.50
-0.5
-0.34%		144.00
-1.5
-1.03%		149.00
5
3.47%		147.00
-2
-1.34%		145.00
-2
-1.36%		 　146.00
1
0.69%		145.00
-1
-0.68%		146.00
1
0.69%		148.50
2.5
1.71%		147.00
-1.5
-1.01%		 　147.00
0
0%		146.50
-0.5
-0.34%		146.50
0
0%		144.00
-2.5
-1.71%		142.00
-2
-1.39%		 　143.50
1.5
1.06%		141.00
-2.5
-1.74%		142.00
1
0.71%		141.00
-1
-0.7%		144.00
3
2.13%		145.23
6 月 　140.50
-3.5
-2.43%		142.50
2
1.42%		139.50
-3
-2.11%		139.00
-0.5
-0.36%		141.50
2.5
1.8%		 　143.50
2
1.41%		144.00
0.5
0.35%		 137.00
-7
-4.86%		133.50
-3.5
-2.55%		 　134.50
1
0.75%		138.50
4
2.97%		138.50
0
0%		134.00
-4.5
-3.25%		135.00
1
0.75%		 　136.50
1.5
1.11%		132.50
-4
-2.93%		132.50
0
0%		135.50
3
2.26%		136.50
1
0.74%		 138.26
7 月142.00
5.5
4.03%		145.50
3.5
2.46%		145.50
0
0%		144.50
-1
-0.69%		148.00
3.5
2.42%		 　144.00
-4
-2.7%		146.00
2
1.39%		147.00
1
0.68%		145.00
-2
-1.36%		145.00
0
0%		 　145.00
0
0%		149.00
4
2.76%		148.00
-1
-0.67%		147.00
-1
-0.68%		147.00
0
0%		 　145.50
-1.5
-1.02%		147.00
1.5
1.03%		145.50
-1.5
-1.02%		143.00
-2.5
-1.72%		140.00
-3
-2.1%		 　131.50
-8.5
-6.07%		139.00
7.5
5.7%		145.50
6.5
4.68%		144.13
8 月141.50
-4
-2.75%		143.00
1.5
1.06%		 　142.50
-0.5
-0.35%		139.50
-3
-2.11%		138.00
-1.5
-1.08%		135.00
-3
-2.17%		135.00
0
0%		 　136.00
1
0.74%		140.00
4
2.94%		139.00
-1
-0.71%		136.00
-3
-2.16%		138.00
2
1.47%		 　133.00
-5
-3.62%		128.00
-5
-3.76%		 124.50
-3.5
-2.73%		128.50
4
3.21%		 　129.00
0.5
0.39%		130.00
1
0.78%		131.50
1.5
1.15%		138.50
7
5.32%		135.50
-3
-2.17%		 134.89
9 月　135.00
-0.5
-0.37%		138.50
3.5
2.59%		137.00
-1.5
-1.08%		139.50
2.5
1.82%		136.50
-3
-2.15%		 　138.00
1.5
1.1%		136.50
-1.5
-1.09%		137.00
0.5
0.37%		136.50
-0.5
-0.36%		136.00
-0.5
-0.37%		134.50
-1.5
-1.1%		 135.00
0.5
0.37%		135.00
0
0%		135.50
0.5
0.37%		 　　　144.00
8.5
6.27%		145.00
1
0.69%		141.50
-3.5
-2.41%		142.50
1
0.71%		145.00
2.5
1.75%		 　143.50
-1.5
-1.03%		 139.1
10 月145.00
1.5
1.05%		143.50
-1.5
-1.03%		148.50
5
3.48%		148.00
-0.5
-0.34%		 　148.00
0
0%		146.00
-2
-1.35%		147.00
1
0.68%		 148.00
1
0.68%		 　147.00
-1
-0.68%		147.00
0
0%		146.00
-1
-0.68%		146.00
0
0%		147.50
1.5
1.03%		 　147.50
0
0%		147.50
0
0%		148.00
0.5
0.34%		149.50
1.5
1.01%		150.00
0.5
0.33%		 　155.00
5
3.33%		155.50
0.5
0.32%		152.50
-3
-1.93%		152.50
0
0%		148.56
11 月149.50
-3
-1.97%		 　151.00
1.5
1%		147.00
-4
-2.65%		145.00
-2
-1.36%		145.00
0
0%		145.00
0
0%		 　145.50
0.5
0.34%		146.00
0.5
0.34%		145.00
-1
-0.68%		143.00
-2
-1.38%		144.00
1
0.7%		 　147.50
3.5
2.43%		147.50
0
0%		145.50
-2
-1.36%		145.00
-0.5
-0.34%		152.00
7
4.83%		 　150.00
-2
-1.32%		155.00
5
3.33%		157.50
2.5
1.61%		158.00
0.5
0.32%		158.00
0
0%		 149.63
12 月　162.00
4
2.53%		161.00
-1
-0.62%		159.50
-1.5
-0.93%		152.50
-7
-4.39%		154.00
1.5
0.98%		 　158.00
4
2.6%		162.00
4
2.53%		161.50
-0.5
-0.31%		161.50
0
0%		159.00
-2.5
-1.55%		 　155.00
-4
-2.52%		157.50
2.5
1.61%		157.50
0
0%		163.00
5.5
3.49%		166.00
3
1.84%		 　165.50
-0.5
-0.3%		167.00
1.5
0.91%		166.50
-0.5
-0.3%		165.50
-1
-0.6%		165.50
0
0%		 　166.00
0.5
0.3%		170.00
4
2.41%		161.56

說明:最高漲幅:6.73%最低跌幅:-6.07% 最高價:170.00最低價:102.00平均價:136.42,灰色底表示週末,漲146天(335.5)元,跌116天(-245)元,平盤48天
7%=1,6%=3,5%=3,4%=7,3%=22,2%=27,1%=51,0%=80,-0%=2,-1%=2,-2%=4,-3%=12,-4%=23,-5%=24,-6%=49,

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 2308 5197812 2456 555413384 106.50 107.50 105.50 107.50 1.00 0% 107.00 10 107.50 26 17.54
2013-01-03 2308 6443559 2527 681456754 106.50 107.00 105.00 106.50 1.00 -0.93% 106.00 8 106.50 46 17.37
2013-01-04 2308 4115083 2165 432376253 105.00 106.00 104.00 105.50 1.00 -0.94% 105.00 36 105.50 172 17.21
2013-01-07 2308 3446594 1557 361133567 105.50 106.00 103.50 104.50 1.00 -0.95% 104.50 360 105.00 169 17.05
2013-01-08 2308 4994935 1991 518813206 103.50 104.50 103.00 104.00 0.50 -0.48% 103.50 1536 104.00 122 16.97
2013-01-09 2308 4077946 2298 424875884 104.50 105.50 103.50 104.00 0.00 0% 103.50 2492 104.00 139 16.97
2013-01-10 2308 5832583 2220 606771832 105.00 105.00 103.00 104.00 0.00 0% 104.00 477 104.50 129 16.97
2013-01-11 2308 3330754 1395 345361662 104.50 104.50 103.00 103.50 0.50 -0.48% 103.50 1070 104.00 39 16.88
2013-01-14 2308 5989303 1695 614951003 103.00 103.50 102.00 102.00 1.50 -1.45% 102.00 1085 102.50 62 16.64
2013-01-15 2308 4498057 2354 466084951 103.00 105.00 102.50 105.00 3.00 2.94% 104.50 4 105.00 573 17.13
2013-01-16 2308 4799148 2400 504864610 106.00 106.00 104.00 106.00 1.00 0.95% 105.50 11 106.00 484 17.29
2013-01-17 2308 4425105 1868 472080130 107.00 107.50 106.00 106.50 0.50 0.47% 106.00 151 106.50 50 17.37
2013-01-18 2308 3849100 1233 408500647 107.50 107.50 105.00 107.00 0.50 0.47% 106.50 2 107.00 1783 17.46
2013-01-21 2308 1203561 744 126762405 107.00 107.00 105.00 105.00 2.00 -1.87% 105.00 990 105.50 33 17.13
2013-01-22 2308 2599371 1263 275469504 106.50 107.00 104.50 107.00 2.00 1.9% 106.50 198 107.00 402 17.46
2013-01-23 2308 2499682 1026 266343792 107.00 107.50 105.50 106.50 0.50 -0.47% 106.00 409 106.50 217 17.37
2013-01-24 2308 2108459 1148 222863195 106.50 106.50 105.00 105.50 1.00 -0.94% 105.50 365 106.00 638 17.21
2013-01-25 2308 3664426 1710 385250440 105.50 106.00 104.00 106.00 0.50 0.47% 105.50 35 106.00 333 17.29
2013-01-28 2308 2337797 843 246884330 106.00 106.00 105.00 106.00 0.00 0% 105.50 6 106.00 159 17.29
2013-01-29 2308 3521397 1656 373703042 106.50 107.00 105.00 106.50 0.50 0.47% 106.50 263 107.00 343 17.37
2013-01-30 2308 3782399 1848 400000404 105.50 106.50 105.00 106.50 0.00 0% 106.00 158 106.50 10 17.37
2013-01-31 2308 4886203 2028 519820420 105.00 107.00 105.00 107.00 0.50 0.47% 106.50 140 107.00 148 17.46
2013-02-01 2308 5690929 1282 592861785 107.00 107.00 105.50 106.00 1.00 -0.93% 106.00 29 106.50 114 17.29
2013-02-04 2308 4580682 1853 485872427 107.00 107.00 105.50 106.00 0.00 0% 105.50 292 106.00 419 17.29
2013-02-05 2308 4709362 2190 499559510 106.50 107.00 105.00 105.00 1.00 -0.94% 105.00 365 105.50 5 17.16
2013-02-06 2308 6767863 2766 727671841 106.50 108.00 106.00 108.00 3.00 2.86% 107.50 101 108.00 121 17.65
2013-02-18 2308 5633827 2753 616627443 110.00 110.50 108.00 110.00 2.00 1.85% 110.00 54 110.50 72 17.97
2013-02-19 2308 2914104 1493 320344880 110.00 110.50 109.50 110.00 0.00 0% 109.50 345 110.00 323 17.97
2013-02-20 2308 6063090 2995 680380580 111.00 113.50 111.00 112.50 2.50 2.27% 112.00 468 112.50 180 18.38
2013-02-21 2308 6109750 2022 695571614 113.00 115.00 113.00 114.00 1.50 1.33% 113.50 40 114.00 531 18.63
2013-02-22 2308 5434175 2297 614581983 114.50 114.50 112.50 113.00 1.00 -0.88% 113.00 1060 113.50 409 18.46
2013-02-23 2308 923454 402 104296525 113.00 114.00 112.00 114.00 1.00 0.88% 113.50 13 114.00 188 18.63
2013-02-25 2308 3612905 1733 406266399 113.00 114.50 111.50 111.50 2.50 -2.19% 111.50 140 112.00 10 18.22
2013-02-26 2308 3346343 1775 374466573 111.00 113.00 111.00 111.50 0.00 0% 111.50 53 112.00 155 18.22
2013-02-27 2308 4006147 2240 447823241 112.00 113.00 110.50 110.50 1.00 -0.9% 110.50 199 111.50 1 18.06
2013-03-01 2308 3362847 1856 373084517 110.50 112.00 109.50 111.50 1.00 0.9% 111.00 51 111.50 305 18.22
2013-03-04 2308 4013275 2391 445575300 112.50 112.50 110.00 112.00 0.50 0.45% 111.50 2 112.00 574 18.30
2013-03-05 2308 5320662 2575 597430144 113.00 113.00 111.50 112.00 0.00 0% 111.50 55 112.00 291 18.30
2013-03-06 2308 4387914 1764 499631735 113.00 115.00 113.00 114.00 2.00 1.79% 114.00 115 114.50 187 18.63
2013-03-07 2308 3306026 1758 373752972 113.50 114.50 112.00 112.00 2.00 -1.75% 112.00 58 112.50 184 18.30
2013-03-08 2308 3444911 1899 385594072 111.00 113.50 111.00 112.00 0.00 0% 111.50 377 112.00 741 18.30
2013-03-11 2308 2979815 1327 334541465 113.00 113.50 111.50 112.00 0.00 0% 111.50 93 112.00 30 18.30
2013-03-12 2308 2372220 1156 266574420 112.50 113.50 111.50 111.50 0.50 -0.45% 111.50 59 112.00 204 18.22
2013-03-13 2308 7473049 2195 884329831 114.00 119.00 114.00 119.00 7.50 6.73% 119.00 10237 0.00 0 19.44
2013-03-14 2308 19078398 7793 2147483647 122.00 126.50 121.00 124.00 5.00 4.2% 123.50 311 124.00 164 18.65
2013-03-15 2308 11527657 4219 1403243140 125.00 126.00 120.50 120.50 3.50 -2.82% 120.50 134 121.00 118 18.12
2013-03-18 2308 6204405 3127 740716195 121.00 122.00 118.00 119.00 1.50 -1.24% 118.50 65 119.00 863 17.89
2013-03-19 2308 11892807 4110 1435038840 119.00 122.00 119.00 121.00 2.00 1.68% 120.50 18 121.00 173 18.20
2013-03-20 2308 7547189 2786 907959852 121.50 122.00 118.50 118.50 2.50 -2.07% 118.50 89 119.00 132 17.82
2013-03-21 2308 5018779 2128 600845701 119.50 120.50 119.00 119.00 0.50 0.42% 119.00 972 120.00 16 17.89
2013-03-22 2308 9496049 2689 1148654760 120.50 121.50 120.00 121.00 2.00 1.68% 120.50 81 121.00 579 18.20
2013-03-25 2308 3952342 1805 480618382 122.00 122.50 121.00 121.50 0.50 0.41% 121.00 528 121.50 22 18.27
2013-03-26 2308 4191490 2218 510421790 123.00 124.00 121.00 121.50 0.00 0% 121.00 104 121.50 434 18.27
2013-03-27 2308 4887005 2348 596807110 122.00 123.00 121.00 122.50 1.00 0.82% 122.00 328 122.50 652 18.42
2013-03-28 2308 8873181 3874 1103300444 124.00 125.00 123.50 125.00 2.50 2.04% 124.50 13 125.00 92 18.80
2013-03-29 2308 10805737 3450 1376138099 125.00 129.00 125.00 127.50 2.50 2% 127.50 263 128.00 42 19.17
2013-04-01 2308 7246297 2558 936103313 129.00 130.00 127.00 130.00 2.50 1.96% 129.50 85 130.00 1834 19.55
2013-04-02 2308 5526156 2559 718727189 130.00 130.50 129.00 130.50 0.50 0.38% 130.00 19 130.50 503 19.62
2013-04-03 2308 4417418 1916 575282840 131.00 132.00 129.00 130.50 0.00 0% 130.00 132 130.50 582 19.62
2013-04-08 2308 5556400 2736 710506493 129.00 129.00 127.00 128.00 2.50 -1.92% 127.50 13 128.00 131 19.25
2013-04-09 2308 4464169 1427 575036212 130.00 130.00 128.00 128.50 0.50 0.39% 128.50 223 129.00 148 19.32
2013-04-10 2308 3256423 1480 419478644 130.00 130.00 128.00 129.00 0.50 0.39% 129.00 8 129.50 111 19.40
2013-04-11 2308 3730866 2063 487860080 131.00 131.50 130.50 130.50 1.50 1.16% 130.50 215 131.00 1044 19.62
2013-04-12 2308 3132769 1453 410244239 130.00 131.50 130.00 131.50 1.00 0.77% 131.00 10 131.50 215 19.77
2013-04-15 2308 6145252 3087 823412768 132.50 136.00 131.50 135.00 3.50 2.66% 135.00 157 135.50 95 20.30
2013-04-16 2308 5589009 2674 746024706 133.00 135.00 131.50 135.00 0.00 0% 134.50 10 135.00 637 20.30
2013-04-17 2308 5154250 1841 695574118 134.50 135.50 133.50 135.00 0.00 0% 135.00 2310 135.50 313 20.30
2013-04-18 2308 3275668 1858 442487512 135.00 136.00 133.50 135.00 0.00 0% 135.00 2134 135.50 208 20.30
2013-04-19 2308 2812771 1562 380232187 135.00 136.00 134.50 135.00 0.00 0% 135.00 466 135.50 965 20.30
2013-04-22 2308 3773163 1579 510920505 136.50 136.50 134.50 135.50 0.50 0.37% 135.00 439 135.50 422 20.38
2013-04-23 2308 3900123 1415 526193605 135.00 136.00 133.50 135.00 0.50 -0.37% 135.00 2027 135.50 176 20.30
2013-04-24 2308 2447190 1396 331229150 135.00 136.00 135.00 135.50 0.50 0.37% 135.00 22 135.50 361 20.38
2013-04-25 2308 7210100 3210 1002242800 136.00 141.00 135.50 139.00 3.50 2.58% 138.50 185 139.00 87 20.90
2013-04-26 2308 6399666 2976 911042906 140.00 144.50 140.00 142.00 3.00 2.16% 142.00 50 142.50 378 21.35
2013-04-29 2308 3912813 2468 552353133 142.00 143.00 139.50 141.50 0.50 -0.35% 141.00 61 141.50 249 21.28
2013-04-30 2308 4986711 2508 708018751 142.00 143.00 141.50 141.50 0.00 0% 141.50 971 142.00 65 21.28
2013-05-02 2308 12880649 4212 1913417053 145.50 150.00 145.50 147.50 6.00 4.24% 147.00 526 147.50 190 22.18
2013-05-03 2308 8750972 4217 1279872940 148.00 148.50 144.50 146.00 1.50 -1.02% 146.00 93 146.50 152 21.95
2013-05-06 2308 3412855 1437 500363475 147.00 148.50 145.50 145.50 0.50 -0.34% 145.50 9 146.00 138 21.91
2013-05-07 2308 4933642 2113 717416448 145.50 147.00 144.00 144.00 1.50 -1.03% 144.00 161 144.50 10 20.99
2013-05-08 2308 6652239 3485 987485642 145.50 149.50 145.50 149.00 5.00 3.47% 148.50 314 149.00 667 21.72
2013-05-09 2308 3715963 2266 546910598 148.50 148.50 146.00 147.00 2.00 -1.34% 147.00 8 147.50 52 21.43
2013-05-10 2308 4311094 1922 629117536 147.00 148.00 144.00 145.00 2.00 -1.36% 145.00 81 145.50 179 21.14
2013-05-13 2308 2104461 1248 305808563 146.00 146.50 144.50 146.00 1.00 0.69% 145.50 4 146.00 456 21.28
2013-05-14 2308 3066125 1837 448187055 146.00 148.00 144.50 145.00 1.00 -0.68% 144.50 110 145.00 97 21.14
2013-05-15 2308 3523670 1800 515158974 147.00 148.00 145.50 146.00 1.00 0.69% 145.50 84 146.00 37 21.28
2013-05-16 2308 5488773 2677 811907502 148.50 149.00 146.50 148.50 2.50 1.71% 148.50 20 149.00 380 21.65
2013-05-17 2308 3134478 1804 463309766 148.50 149.00 147.00 147.00 1.50 -1.01% 147.00 149 148.00 173 21.43
2013-05-20 2308 2689456 1781 396799532 149.00 149.00 146.00 147.00 0.00 0% 146.50 12 147.00 121 21.43
2013-05-21 2308 2493465 1654 365666390 148.00 148.50 145.50 146.50 0.50 -0.34% 146.00 11 146.50 31 21.36
2013-05-22 2308 3684361 1830 539903806 148.00 148.00 146.00 146.50 0.00 0% 146.00 52 146.50 441 21.36
2013-05-23 2308 4970942 2780 718527206 145.00 146.00 143.00 144.00 2.50 -1.71% 143.50 91 144.00 50 20.99
2013-05-24 2308 4605118 2838 658520188 144.50 145.50 140.00 142.00 2.00 -1.39% 141.50 51 142.00 112 20.70
2013-05-27 2308 2569153 1427 366980379 144.00 144.00 142.00 143.50 1.50 1.06% 143.00 5 143.50 373 20.92
2013-05-28 2308 8499136 3656 1185119990 142.50 144.00 137.00 141.00 2.50 -1.74% 140.50 9 141.00 2 20.55
2013-05-29 2308 4835141 2671 684311881 143.00 143.50 140.00 142.00 1.00 0.71% 141.50 50 142.00 1 20.70
2013-05-30 2308 7466935 3573 1047462911 142.00 142.00 139.50 141.00 1.00 -0.7% 140.50 174 141.00 10 20.55
2013-05-31 2308 7317028 3129 1053302510 143.00 146.00 142.50 144.00 3.00 2.13% 144.00 195 144.50 514 20.99
2013-06-03 2308 6159135 2658 868790962 140.00 143.50 139.00 140.50 3.50 -2.43% 140.50 253 141.50 24 20.48
2013-06-04 2308 3076188 1700 438102696 143.00 143.00 141.00 142.50 2.00 1.42% 142.00 831 142.50 39 20.77
2013-06-05 2308 3516673 1906 492865878 141.00 141.50 139.50 139.50 3.00 -2.11% 139.50 34 140.00 12 20.34
2013-06-06 2308 4177575 2093 577485425 136.50 139.50 136.50 139.00 0.50 -0.36% 139.00 3 139.50 128 20.26
2013-06-07 2308 9074240 2689 1284995340 141.00 143.00 141.00 141.50 2.50 1.8% 141.50 72 142.00 662 20.63
2013-06-10 2308 4140611 2519 596033373 144.00 145.00 142.50 143.50 2.00 1.41% 143.50 49 144.00 257 20.92
2013-06-11 2308 5804355 2380 834554937 144.00 145.00 142.50 144.00 0.50 0.35% 143.50 315 144.00 481 20.99
2013-06-13 2308 5958915 3044 827462355 141.00 141.50 137.00 137.00 7.00 -4.86% 137.00 101 138.00 174 19.97
2013-06-14 2308 8292235 3541 1107689864 137.00 137.00 131.00 133.50 3.50 -2.55% 133.00 20 133.50 43 19.46
2013-06-17 2308 5528507 2415 738294184 133.00 135.50 132.00 134.50 1.00 0.75% 134.00 190 134.50 96 19.61
2013-06-18 2308 6843877 3009 946985954 137.00 140.00 135.50 138.50 4.00 2.97% 138.50 115 139.00 324 20.19
2013-06-19 2308 4839835 2591 670557730 139.00 140.00 136.50 138.50 0.00 0% 138.50 348 139.00 19 20.19
2013-06-20 2308 4426955 2479 595957470 135.50 137.00 133.50 134.00 4.50 -3.25% 134.00 100 134.50 8 19.53
2013-06-21 2308 14502171 4251 1956974914 131.50 139.00 131.00 135.00 1.00 0.75% 135.00 1785 135.50 41 19.68
2013-06-24 2308 5702423 3486 775503028 133.50 138.50 133.00 136.50 1.50 1.11% 136.00 80 136.50 82 19.90
2013-06-25 2308 4368984 2054 587048376 135.00 136.50 132.50 132.50 4.00 -2.93% 132.50 344 133.00 2 19.31
2013-06-26 2308 5168827 2357 691375572 134.50 135.50 132.50 132.50 0.00 0% 132.50 141 133.00 10 19.31
2013-06-27 2308 8912908 4092 1192200040 133.00 135.50 132.00 135.50 3.00 2.26% 135.00 66 135.50 118 19.75
2013-06-28 2308 11617469 4386 1593940012 138.00 139.00 135.50 136.50 1.00 0.74% 136.50 6 137.00 576 19.90
2013-07-01 2308 5370096 2377 752694076 139.00 142.50 137.00 142.00 5.50 4.03% 141.50 5 142.00 47 20.70
2013-07-02 2308 8824846 3177 1279108231 144.50 146.00 142.50 145.50 3.50 2.46% 145.00 577 145.50 249 21.21
2013-07-03 2308 4554634 1682 661389751 146.50 146.50 143.50 145.50 0.00 0% 145.00 52 145.50 210 21.21
2013-07-04 2308 4137758 1722 598604652 145.50 146.00 143.00 144.50 1.00 -0.69% 144.50 56 145.00 19 21.06
2013-07-05 2308 7326513 3289 1085407411 146.00 149.00 146.00 148.00 3.50 2.42% 148.00 633 148.50 72 21.57
2013-07-08 2308 5549720 2288 798616815 144.00 145.00 143.00 144.00 0.00 -2.7% 143.50 214 144.00 64 20.99
2013-07-09 2308 5481930 3079 804229804 146.00 149.00 144.50 146.00 2.00 1.39% 146.00 23 146.50 18 21.28
2013-07-10 2308 5786819 2596 843151074 145.00 147.50 144.50 147.00 1.00 0.68% 146.00 4 147.00 130 21.43
2013-07-11 2308 5745571 2284 845387335 148.00 148.50 145.00 145.00 2.00 -1.36% 145.00 668 145.50 8 21.14
2013-07-12 2308 5918000 2322 855994500 145.00 146.00 143.00 145.00 0.00 0% 144.50 57 145.00 133 21.14
2013-07-15 2308 3385680 1567 489553256 145.00 145.50 143.50 145.00 0.00 0% 144.50 115 145.00 701 21.14
2013-07-16 2308 6774001 3058 989401148 145.00 149.00 144.50 149.00 4.00 2.76% 148.00 1 149.00 16 21.72
2013-07-17 2308 4121520 2488 607326940 149.00 149.00 145.50 148.00 1.00 -0.67% 147.50 57 148.00 32 21.57
2013-07-18 2308 3718186 2043 545899402 146.00 148.00 145.00 147.00 1.00 -0.68% 147.00 59 147.50 26 21.43
2013-07-19 2308 4056643 2258 600694193 147.00 149.00 147.00 147.00 0.00 0% 147.00 32 147.50 101 21.43
2013-07-22 2308 4011154 2051 588961903 148.50 149.00 145.50 145.50 1.50 -1.02% 145.50 42 146.50 187 21.21
2013-07-23 2308 5438010 2711 795021460 145.50 149.00 143.00 147.00 1.50 1.03% 146.00 50 147.00 223 21.43
2013-07-24 2308 2605903 1155 378207435 147.00 147.00 144.00 145.50 1.50 -1.02% 145.00 117 145.50 347 21.21
2013-07-25 2308 3312969 1694 475927067 144.00 145.00 143.00 143.00 2.50 -1.72% 143.00 180 143.50 4 20.85
2013-07-26 2308 7592791 2938 1076966949 143.00 145.00 139.00 140.00 3.00 -2.1% 140.00 27 140.50 35 20.41
2013-07-29 2308 10123439 6054 1357459655 141.50 141.50 130.50 131.50 8.50 -6.07% 131.00 227 131.50 216 19.17
2013-07-30 2308 7908860 4419 1079578560 131.50 140.00 131.00 139.00 7.50 5.7% 139.00 15 139.50 112 20.26
2013-07-31 2308 5655044 3266 806828400 139.00 145.50 137.00 145.50 6.50 4.68% 145.00 1 145.50 442 21.21
2013-08-01 2308 3344516 2123 478805256 146.00 146.00 141.00 141.50 4.00 -2.75% 141.50 7 142.00 244 20.63
2013-08-02 2308 2277786 1096 326065112 141.50 145.00 141.50 143.00 1.50 1.06% 142.50 16 143.00 51 20.85
2013-08-05 2308 2810225 1719 398809054 142.50 144.00 138.50 142.50 0.50 -0.35% 142.50 109 143.00 12 20.77
2013-08-06 2308 4525174 2557 634056765 142.50 142.50 139.00 139.50 3.00 -2.11% 139.50 12 140.00 121 19.96
2013-08-07 2308 3977254 2077 550593052 138.00 141.50 136.50 138.00 1.50 -1.08% 138.00 69 138.50 22 19.74
2013-08-08 2308 4130126 2216 567148567 137.00 139.00 135.00 135.00 3.00 -2.17% 135.00 477 135.50 27 19.31
2013-08-09 2308 3583872 2167 485527153 137.00 137.50 134.00 135.00 0.00 0% 135.00 142 136.00 4 19.31
2013-08-12 2308 3036380 1743 412013983 135.50 137.00 134.00 136.00 1.00 0.74% 136.00 821 136.50 52 19.46
2013-08-13 2308 2591526 1799 360589869 138.50 140.00 137.50 140.00 4.00 2.94% 140.00 43 140.50 168 20.03
2013-08-14 2308 3001772 1851 417108036 140.00 140.50 137.00 139.00 1.00 -0.71% 139.00 149 139.50 5 19.89
2013-08-15 2308 6336270 3628 868883720 138.00 139.00 135.50 136.00 3.00 -2.16% 136.00 271 136.50 1 19.46
2013-08-16 2308 6411310 3217 880055280 134.50 139.50 134.00 138.00 2.00 1.47% 138.00 136 138.50 76 19.74
2013-08-19 2308 6695141 3408 898669753 137.50 137.50 133.00 133.00 5.00 -3.62% 133.00 78 133.50 16 19.03
2013-08-20 2308 8836306 4446 1148882383 131.00 132.50 127.50 128.00 5.00 -3.76% 127.50 44 128.00 266 18.31
2013-08-22 2308 13454634 5533 1669780250 125.00 126.00 121.50 124.50 3.50 -2.73% 124.50 39 125.00 4 17.81
2013-08-23 2308 7476528 4449 964699344 125.50 131.00 125.50 128.50 4.00 3.21% 128.50 44 129.00 49 18.38
2013-08-26 2308 2117991 1456 274809839 130.00 130.50 129.00 129.00 0.50 0.39% 129.00 18 129.50 3 18.45
2013-08-27 2308 7463704 3287 972944920 129.00 131.50 129.00 130.00 1.00 0.78% 130.00 773 130.50 13 18.60
2013-08-28 2308 6301051 3151 829156061 129.00 133.50 128.50 131.50 1.50 1.15% 131.50 122 132.00 2 18.81
2013-08-29 2308 7593945 4100 1042226910 133.50 140.00 133.50 138.50 7.00 5.32% 138.50 58 139.00 207 19.81
2013-08-30 2308 6232864 2840 841126015 136.50 137.50 133.50 135.50 3.00 -2.17% 135.00 4 135.50 202 19.38
2013-09-02 2308 3549529 1735 479857415 133.00 136.00 133.00 135.00 0.50 -0.37% 135.00 480 135.50 255 19.31
2013-09-03 2308 4007332 2098 552687816 137.00 139.00 136.00 138.50 3.50 2.59% 138.00 12 138.50 111 19.81
2013-09-04 2308 3554286 1490 488249682 138.50 139.00 136.50 137.00 1.50 -1.08% 136.50 70 137.00 424 19.60
2013-09-05 2308 5267857 2514 730892123 139.00 140.00 137.50 139.50 2.50 1.82% 139.00 88 139.50 90 19.96
2013-09-06 2308 3594115 1865 493729270 138.00 139.00 136.50 136.50 3.00 -2.15% 136.50 6 137.00 1 19.53
2013-09-09 2308 3866148 2099 533136276 138.00 139.50 136.00 138.00 1.50 1.1% 137.50 37 138.00 392 19.74
2013-09-10 2308 3476000 1879 473485000 138.00 138.50 134.00 136.50 1.50 -1.09% 135.50 6 136.50 397 19.53
2013-09-11 2308 3620630 1889 490585180 134.50 137.00 134.00 137.00 0.50 0.37% 136.50 30 137.00 992 19.60
2013-09-12 2308 2727515 1558 372570055 137.00 137.00 135.50 136.50 0.50 -0.36% 136.50 64 137.00 80 19.53
2013-09-13 2308 3060055 1344 416260304 136.00 137.50 135.00 136.00 0.50 -0.37% 136.00 710 136.50 328 19.46
2013-09-14 2308 1097941 689 148954035 136.50 137.00 134.50 134.50 1.50 -1.1% 134.50 13 135.00 214 19.24
2013-09-16 2308 4028436 1999 545926639 133.50 137.00 133.50 135.00 0.50 0.37% 135.00 20 135.50 126 19.31
2013-09-17 2308 6340809 2604 849813215 134.50 135.50 132.50 135.00 0.00 0% 134.50 2 135.00 16 19.31
2013-09-18 2308 3719324 1765 503811898 135.00 136.50 134.50 135.50 0.50 0.37% 135.50 115 136.00 176 19.38
2013-09-23 2308 12458089 4851 1780608261 137.00 144.50 136.50 144.00 8.50 6.27% 143.50 10 144.00 36 20.60
2013-09-24 2308 5842493 3215 839896492 143.50 145.00 141.50 145.00 1.00 0.69% 144.00 931 145.00 239 20.74
2013-09-25 2308 3851594 1775 548535254 145.00 145.00 141.00 141.50 3.50 -2.41% 141.50 17 142.00 164 20.24
2013-09-26 2308 5329590 2579 765630160 141.50 145.00 141.00 142.50 1.00 0.71% 142.50 329 143.00 6 20.39
2013-09-27 2308 5189265 2563 751093200 142.50 145.50 142.50 145.00 2.50 1.75% 144.50 29 145.00 125 20.74
2013-09-30 2308 5179273 2492 751843169 144.00 147.00 143.00 143.50 1.50 -1.03% 143.50 234 145.00 1 20.53
2013-10-01 2308 4463845 2015 644060680 145.00 148.00 142.50 145.00 1.50 1.05% 144.50 11 145.00 395 20.74
2013-10-02 2308 2890747 1719 415956943 146.00 147.00 143.00 143.50 1.50 -1.03% 143.00 990 143.50 27 20.53
2013-10-03 2308 8795693 3471 1299058203 143.00 149.00 143.00 148.50 5.00 3.48% 148.00 1202 148.50 103 21.24
2013-10-04 2308 4305350 2009 632870950 147.00 148.00 146.00 148.00 0.50 -0.34% 147.50 1 148.00 33 21.17
2013-10-07 2308 3046932 1702 450103504 147.50 148.50 146.50 148.00 0.00 0% 147.50 138 148.00 31 21.17
2013-10-08 2308 4215505 1543 614290225 146.00 146.50 144.50 146.00 2.00 -1.35% 145.50 6 146.00 361 20.89
2013-10-09 2308 1446996 855 211953376 146.00 147.00 145.50 147.00 1.00 0.68% 146.50 2 147.00 469 21.03
2013-10-11 2308 4028753 2202 602375691 148.00 151.50 148.00 148.00 1.00 0.68% 148.00 16 148.50 456 21.17
2013-10-14 2308 1618716 1214 239225536 149.00 149.00 147.00 147.00 1.00 -0.68% 147.00 46 148.00 686 21.03
2013-10-15 2308 3336840 1915 491869640 149.00 149.50 145.50 147.00 0.00 0% 146.50 12 147.00 339 21.03
2013-10-16 2308 2881347 1323 422376662 148.00 149.00 145.50 146.00 1.00 -0.68% 146.00 35 146.50 1 20.89
2013-10-17 2308 2399646 1335 349883670 147.00 148.00 144.50 146.00 0.00 0% 145.50 54 146.00 231 20.89
2013-10-18 2308 2394869 1638 352680243 147.00 148.00 146.50 147.50 1.50 1.03% 147.00 14 147.50 89 21.10
2013-10-21 2308 2273884 1053 335465148 148.00 148.00 146.50 147.50 0.00 0% 147.00 57 148.00 346 21.10
2013-10-22 2308 5223880 2208 765085415 148.50 148.50 145.50 147.50 0.00 0% 147.00 5 147.50 92 21.10
2013-10-23 2308 3979753 1598 589202191 148.50 148.50 147.00 148.00 0.50 0.34% 147.50 3 148.00 371 21.17
2013-10-24 2308 5925777 1521 854910273 148.00 149.50 147.00 149.50 1.50 1.01% 149.00 2 149.50 162 21.39
2013-10-25 2308 7280654 2380 1089247446 149.50 150.00 149.00 150.00 0.50 0.33% 149.50 8 150.00 154 21.46
2013-10-28 2308 7288079 3828 1132400185 151.00 158.00 150.50 155.00 5.00 3.33% 154.50 151 155.00 17 22.17
2013-10-29 2308 6351467 2720 984363385 155.00 157.00 153.00 155.50 0.50 0.32% 155.00 594 155.50 64 22.25
2013-10-30 2308 7059676 2900 1075183808 154.00 155.50 150.50 152.50 3.00 -1.93% 152.00 6 152.50 468 22.07
2013-10-31 2308 4533015 2116 689511765 150.50 153.00 150.50 152.50 0.00 0% 152.00 1 152.50 84 22.07
2013-11-01 2308 2833695 1592 426975398 154.00 154.00 148.00 149.50 3.00 -1.97% 149.50 5 150.00 141 21.64
2013-11-04 2308 2301731 1265 348367381 149.00 152.50 149.00 151.00 1.50 1% 151.00 23 151.50 5 21.85
2013-11-05 2308 3845150 2073 572983620 150.50 151.00 147.00 147.00 4.00 -2.65% 147.00 41 147.50 3 21.27
2013-11-06 2308 4034523 1998 588906089 148.00 148.50 145.00 145.00 2.00 -1.36% 145.00 405 145.50 5 20.98
2013-11-07 2308 7103668 2516 1030270360 146.00 146.50 144.50 145.00 0.00 0% 144.50 147 145.00 94 20.98
2013-11-08 2308 6695519 2377 974770335 145.00 147.50 145.00 145.00 0.00 0% 145.00 2560 145.50 554 20.98
2013-11-11 2308 5280925 2258 767384583 146.00 146.00 144.50 145.50 0.50 0.34% 145.00 740 145.50 702 21.06
2013-11-12 2308 4429547 2089 646147812 147.00 147.00 145.00 146.00 0.50 0.34% 145.50 18 146.00 731 21.13
2013-11-13 2308 2417178 1126 351303310 147.00 147.00 145.00 145.00 1.00 -0.68% 144.50 169 145.00 102 20.98
2013-11-14 2308 3556849 1992 510462907 146.00 146.00 140.50 143.00 2.00 -1.38% 143.00 88 143.50 50 20.69
2013-11-15 2308 3302951 1723 477012444 144.00 145.50 142.00 144.00 1.00 0.7% 144.00 33 144.50 4 20.84
2013-11-18 2308 5212115 2385 770215905 147.00 149.00 146.00 147.50 3.50 2.43% 147.00 14 147.50 230 21.35
2013-11-19 2308 3312828 1351 488248127 148.00 148.50 146.50 147.50 0.00 0% 147.00 127 147.50 583 21.35
2013-11-20 2308 2259483 1156 330985771 147.50 148.00 145.50 145.50 2.00 -1.36% 145.50 81 146.00 7 21.06
2013-11-21 2308 4549708 2056 661601660 147.50 147.50 143.50 145.00 0.50 -0.34% 144.50 90 145.00 9 20.98
2013-11-22 2308 6659130 3431 993907260 147.00 152.00 146.00 152.00 7.00 4.83% 151.50 4 152.00 109 22.00
2013-11-25 2308 3164909 1827 482386850 153.00 154.50 150.00 150.00 2.00 -1.32% 150.00 1434 151.00 57 21.71
2013-11-26 2308 4257840 1917 655543860 151.50 156.00 150.00 155.00 5.00 3.33% 155.00 4 155.50 245 22.43
2013-11-27 2308 6102840 3164 966383443 156.00 161.00 155.00 157.50 2.50 1.61% 157.50 9 158.00 4 22.79
2013-11-28 2308 3003338 1531 476628566 159.00 160.50 157.00 158.00 0.50 0.32% 157.50 7 158.00 450 22.87
2013-11-29 2308 4617247 1764 732211526 158.00 161.00 156.50 158.00 0.00 0% 158.00 219 158.50 87 22.87
2013-12-02 2308 3079540 2059 498125940 160.00 164.00 158.00 162.00 4.00 2.53% 161.50 36 162.00 143 23.44
2013-12-03 2308 2727333 1617 437383166 162.00 162.00 159.00 161.00 1.00 -0.62% 161.00 5 161.50 44 23.30
2013-12-04 2308 2232496 1325 355323364 159.00 160.00 158.00 159.50 1.50 -0.93% 159.50 2 160.00 16 23.08
2013-12-05 2308 8047445 3838 1242339585 157.00 159.00 152.50 152.50 7.00 -4.39% 152.50 166 153.00 1 22.07
2013-12-06 2308 4585334 2462 709006436 152.50 156.00 152.50 154.00 1.50 0.98% 154.00 132 154.50 3 22.29
2013-12-09 2308 4115351 2346 645469607 158.00 158.00 155.50 158.00 4.00 2.6% 157.00 1 158.00 301 22.87
2013-12-10 2308 5800977 3112 932137775 160.00 162.50 158.00 162.00 4.00 2.53% 161.50 1004 162.00 32 23.44
2013-12-11 2308 5613885 2376 901788985 162.00 163.00 159.00 161.50 0.50 -0.31% 161.00 9 161.50 89 23.37
2013-12-12 2308 3889245 1550 622847945 160.00 162.00 157.50 161.50 0.00 0% 161.00 9 161.50 11 23.37
2013-12-13 2308 3530622 1688 564458079 159.50 161.00 159.00 159.00 2.50 -1.55% 159.00 11 159.50 3 23.01
2013-12-16 2308 4162646 2090 645890130 157.00 158.50 153.50 155.00 4.00 -2.52% 155.00 18 156.00 64 22.43
2013-12-17 2308 6181528 2154 976147076 157.00 159.00 156.00 157.50 2.50 1.61% 157.50 47 158.00 10 22.79
2013-12-18 2308 6752561 2242 1067629022 159.00 160.00 156.00 157.50 0.00 0% 157.50 58 158.00 113 22.79
2013-12-19 2308 5246550 2629 845841100 159.50 163.00 159.00 163.00 5.50 3.49% 162.50 47 163.00 80 23.59
2013-12-20 2308 7090463 3425 1178702107 164.00 168.00 164.00 166.00 3.00 1.84% 166.00 67 166.50 61 24.02
2013-12-23 2308 2595505 1647 431140325 167.00 167.50 164.00 165.50 0.50 -0.3% 165.00 4 165.50 91 23.95
2013-12-24 2308 1898445 1238 317060082 166.50 167.50 166.50 167.00 1.50 0.91% 167.00 439 167.50 102 24.17
2013-12-25 2308 688167 588 114148222 167.50 168.00 164.00 166.50 0.50 -0.3% 166.00 1 166.50 9 24.10
2013-12-26 2308 1547186 759 255885777 164.50 166.50 164.50 165.50 1.00 -0.6% 165.00 407 165.50 13 23.95
2013-12-27 2308 2859344 1318 472925260 165.50 167.00 164.50 165.50 0.00 0% 165.00 445 165.50 114 23.95
2013-12-30 2308 3131615 1473 518630975 165.50 167.00 164.00 166.00 0.50 0.3% 165.50 2 166.00 54 24.02
2013-12-31 2308 3628649 2094 613505181 166.00 171.50 166.00 170.00 4.00 2.41% 169.50 53 170.00 228 24.60
2013-12-31 2308 3628649 2094 613505181 166.00 171.50 166.00 170.00 4.00 0% 169.50 53 170.00 228 24.60