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　168.00
0
0%		166.00
-2
-1.19%		 　164.50
-1.5
-0.9%		164.50
0
0%		165.00
0.5
0.3%		165.00
0
0%		161.50
-3.5
-2.12%		 　165.50
4
2.48%		165.00
-0.5
-0.3%		166.00
1
0.61%		169.00
3
1.81%		167.00
-2
-1.18%		 　171.00
4
2.4%		172.00
1
0.58%		172.00
0
0%		168.00
-4
-2.33%		170.00
2
1.19%		 　166.50
-3.5
-2.06%		 165.69
2 月　　　　158.50
-8
-4.8%		156.50
-2
-1.26%		156.00
-0.5
-0.32%		 　156.50
0.5
0.32%		158.00
1.5
0.96%		166.50
8.5
5.38%		164.00
-2.5
-1.5%		164.00
0
0%		 　164.00
0
0%		167.50
3.5
2.13%		168.50
1
0.6%		165.50
-3
-1.78%		165.50
0
0%		 　162.50
-3
-1.81%		163.50
1
0.62%		165.50
2
1.22%		168.50
3
1.81%		 163.42
3 月　　167.00
-1.5
-0.89%		163.00
-4
-2.4%		169.50
6.5
3.99%		171.50
2
1.18%		169.50
-2
-1.17%		 　166.50
-3
-1.77%		170.00
3.5
2.1%		175.00
5
2.94%		187.00
12
6.86%		181.50
-5.5
-2.94%		 　179.00
-2.5
-1.38%		179.00
0
0%		179.00
0
0%		176.00
-3
-1.68%		173.00
-3
-1.7%		 　176.50
3.5
2.02%		180.50
4
2.27%		184.00
3.5
1.94%		181.00
-3
-1.63%		180.00
-1
-0.55%		 188.00
8
4.44%		176.71
4 月186.00
-2
-1.06%		190.50
4.5
2.42%		185.00
-5.5
-2.89%		 　　184.00
-1
-0.54%		184.00
0
0%		185.00
1
0.54%		185.00
0
0%		184.00
-1
-0.54%		 　180.00
-4
-2.17%		183.00
3
1.67%		181.00
-2
-1.09%		183.00
2
1.1%		184.50
1.5
0.82%		 　184.50
0
0%		185.50
1
0.54%		184.50
-1
-0.54%		184.00
-0.5
-0.27%		183.00
-1
-0.54%		 　189.00
6
3.28%		186.00
-3
-1.59%		185.00
-1
-0.54%		 184.58
5 月　185.00
0
0%		 　188.50
3.5
1.89%		189.50
1
0.53%		186.00
-3.5
-1.85%		184.50
-1.5
-0.81%		180.00
-4.5
-2.44%		 　178.50
-1.5
-0.83%		182.50
4
2.24%		185.50
3
1.64%		188.50
3
1.62%		189.50
1
0.53%		 　189.50
0
0%		189.00
-0.5
-0.26%		186.50
-2.5
-1.32%		190.00
3.5
1.88%		189.00
-1
-0.53%		 　194.00
5
2.65%		191.50
-2.5
-1.29%		194.50
3
1.57%		196.50
2
1.03%		195.00
-1.5
-0.76%		 188.62
6 月　　200.00
5
2.56%		194.50
-5.5
-2.75%		192.00
-2.5
-1.29%		192.00
0
0%		 　194.00
2
1.04%		197.00
3
1.55%		196.50
-0.5
-0.25%		194.00
-2.5
-1.27%		193.00
-1
-0.52%		 　190.50
-2.5
-1.3%		192.00
1.5
0.79%		198.00
6
3.13%		201.00
3
1.52%		205.00
4
1.99%		 　205.00
0
0%		205.00
0
0%		205.00
0
0%		209.00
4
1.95%		209.00
0
0%		 　217.50
8.5
4.07%		 200.58
7 月217.50
0
0%		214.00
-3.5
-1.61%		208.50
-5.5
-2.57%		211.00
2.5
1.2%		 　207.50
-3.5
-1.66%		209.50
2
0.96%		206.50
-3
-1.43%		208.00
1.5
0.73%		208.00
0
0%		 　205.00
-3
-1.44%		206.00
1
0.49%		206.50
0.5
0.24%		205.00
-1.5
-0.73%		200.00
-5
-2.44%		 　204.00
4
2%		208.00
4
1.96%		 209.00
1
0.48%		205.50
-3.5
-1.67%		 　203.00
-2.5
-1.22%		206.00
3
1.48%		205.00
-1
-0.49%		206.00
1
0.49%		206.96
8 月201.50
-4.5
-2.18%		 　204.50
3
1.49%		202.00
-2.5
-1.22%		201.50
-0.5
-0.25%		208.00
6.5
3.23%		208.00
0
0%		 　207.50
-0.5
-0.24%		206.00
-1.5
-0.72%		207.50
1.5
0.73%		207.50
0
0%		207.50
0
0%		 　207.50
0
0%		207.50
0
0%		207.50
0
0%		207.50
0
0%		207.50
0
0%		 　207.00
-0.5
-0.24%		207.00
0
0%		209.00
2
0.97%		210.00
1
0.48%		210.00
0
0%		 207.57
9 月218.00
8
3.81%		215.00
-3
-1.38%		217.00
2
0.93%		209.50
-7.5
-3.46%		207.00
-2.5
-1.19%		 　　205.00
-2
-0.97%		205.00
0
0%		200.00
-5
-2.44%		193.00
-7
-3.5%		 　201.50
8.5
4.4%		197.00
-4.5
-2.23%		196.50
-0.5
-0.25%		193.00
-3.5
-1.78%		192.00
-1
-0.52%		 　191.50
-0.5
-0.26%		190.00
-1.5
-0.78%		188.00
-2
-1.05%		189.00
1
0.53%		191.00
2
1.06%		 　187.50
-3.5
-1.83%		192.00
4.5
2.4%		 198.29
10 月191.50
-0.5
-0.26%		191.00
-0.5
-0.26%		190.50
-0.5
-0.26%		 　194.50
4
2.1%		198.00
3.5
1.8%		190.00
-8
-4.04%		189.50
-0.5
-0.26%		 　　184.50
-5
-2.64%		188.50
4
2.17%		185.50
-3
-1.59%		187.00
1.5
0.81%		185.00
-2
-1.07%		 　185.00
0
0%		184.50
-0.5
-0.27%		185.50
1
0.54%		185.50
0
0%		185.00
-0.5
-0.27%		 　183.50
-1.5
-0.81%		183.50
0
0%		189.00
5.5
3%		177.50
-11.5
-6.08%		182.00
4.5
2.54%		187.08
11 月 　179.00
-3
-1.65%		174.00
-5
-2.79%		170.00
-4
-2.3%		170.00
0
0%		172.50
2.5
1.47%		 　175.00
2.5
1.45%		176.00
1
0.57%		176.00
0
0%		176.00
0
0%		170.00
-6
-3.41%		 　170.00
0
0%		170.00
0
0%		171.00
1
0.59%		170.50
-0.5
-0.29%		175.50
5
2.93%		 　183.00
7.5
4.27%		180.00
-3
-1.64%		181.00
1
0.56%		188.00
7
3.87%		187.00
-1
-0.53%		 176.85
12 月184.50
-2.5
-1.34%		180.00
-4.5
-2.44%		184.00
4
2.22%		183.50
-0.5
-0.27%		185.00
1.5
0.82%		 　185.50
0.5
0.27%		183.00
-2.5
-1.35%		184.50
1.5
0.82%		181.50
-3
-1.63%		180.50
-1
-0.55%		 　176.50
-4
-2.22%		183.50
7
3.97%		177.00
-6.5
-3.54%		182.00
5
2.82%		185.00
3
1.65%		 　186.00
1
0.54%		186.00
0
0%		191.00
5
2.69%		184.50
-6.5
-3.4%		186.00
1.5
0.81%		186.50
0.5
0.27%		 190.00
3.5
1.88%		189.50
-0.5
-0.26%		188.50
-1
-0.53%		184.36

說明:最高漲幅:6.86%最低跌幅:-6.08% 最高價:218.00最低價:156.00平均價:186.91,灰色底表示週末,漲122天(425)元,跌142天(-393)元,平盤50天
7%=1,5%=1,4%=15,3%=14,2%=37,1%=42,0%=62,-0%=1,-1%=3,-2%=5,-3%=10,-4%=24,-5%=39,-6%=60,

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 2308 2009005 1233 338234827 170.00 170.00 167.00 168.00 2.00 0% 167.50 33 168.00 176 24.31
2014-01-03 2308 1896687 1264 315603042 169.00 169.00 165.00 166.00 2.00 -1.19% 166.00 87 166.50 10 24.02
2014-01-06 2308 2070748 1141 340186036 167.50 167.50 163.00 164.50 1.50 -0.9% 164.00 2 164.50 119 23.81
2014-01-07 2308 2964670 1215 481460711 166.00 166.00 164.00 164.50 0.00 0% 164.50 8 165.00 976 23.81
2014-01-08 2308 3914914 1954 647095810 164.50 166.50 164.50 165.00 0.50 0.3% 165.00 491 165.50 39 23.88
2014-01-09 2308 3767128 1882 621529120 164.00 166.00 163.00 165.00 0.00 0% 165.00 852 165.50 25 23.88
2014-01-10 2308 4084029 2499 663093698 164.00 165.00 160.50 161.50 3.50 -2.12% 161.50 32 162.00 117 23.37
2014-01-13 2308 3330912 1401 550352427 164.00 167.00 163.50 165.50 4.00 2.48% 165.50 76 166.00 11 23.95
2014-01-14 2308 2655497 1656 438101250 165.00 166.00 163.50 165.00 0.50 -0.3% 165.00 166 165.50 8 23.88
2014-01-15 2308 3420283 1667 565247195 163.00 167.00 163.00 166.00 1.00 0.61% 166.00 40 166.50 36 24.02
2014-01-16 2308 3778142 2045 639741422 168.00 173.00 167.50 169.00 3.00 1.81% 168.50 1 169.00 54 24.46
2014-01-17 2308 2683624 1212 449589458 169.00 169.50 166.00 167.00 2.00 -1.18% 167.00 147 167.50 12 24.17
2014-01-20 2308 4140115 2289 705554550 168.50 172.00 167.00 171.00 4.00 2.4% 171.00 888 171.50 74 24.75
2014-01-21 2308 2606879 1600 448835009 171.00 173.00 170.00 172.00 1.00 0.58% 172.00 280 172.50 54 24.89
2014-01-22 2308 4071003 2044 702657113 172.00 174.50 170.00 172.00 0.00 0% 172.00 364 172.50 35 24.89
2014-01-23 2308 4537111 2508 766177696 171.00 171.00 168.00 168.00 4.00 -2.33% 168.00 17 168.50 1 24.31
2014-01-24 2308 3092622 1848 524241618 168.00 170.50 167.50 170.00 2.00 1.19% 169.50 2 170.00 101 24.60
2014-01-27 2308 7101703 3781 1172172198 166.00 167.00 163.50 166.50 3.50 -2.06% 166.00 52 166.50 133 24.10
2014-02-05 2308 18951102 8504 2147483647 160.00 161.00 156.00 158.50 8.00 -4.8% 158.00 197 158.50 512 22.94
2014-02-06 2308 33729268 5330 2147483647 159.50 160.50 156.00 156.50 2.00 -1.26% 156.00 184 156.50 196 22.65
2014-02-07 2308 11723796 4325 1847491508 158.00 159.00 155.50 156.00 0.50 -0.32% 155.50 98 156.00 4 22.58
2014-02-10 2308 10478793 4044 1651393141 158.00 159.00 156.00 156.50 0.50 0.32% 156.00 497 156.50 295 22.65
2014-02-11 2308 10694734 2404 1688913972 156.50 159.00 156.00 158.00 1.50 0.96% 158.00 53 158.50 434 22.87
2014-02-12 2308 9322755 5633 1528978202 160.00 168.00 159.00 166.50 8.50 5.38% 166.00 245 166.50 64 24.10
2014-02-13 2308 3646572 2012 599587908 166.50 167.50 163.50 164.00 2.50 -1.5% 164.00 377 164.50 71 23.73
2014-02-14 2308 5038425 2875 837750040 166.00 170.00 164.00 164.00 0.00 0% 164.00 242 164.50 7 23.73
2014-02-17 2308 2864168 1802 467286052 164.00 165.50 162.50 164.00 0.00 0% 163.50 13 164.00 23 23.73
2014-02-18 2308 3080795 1740 512071363 165.00 167.50 164.00 167.50 3.50 2.13% 167.50 15 168.00 320 24.24
2014-02-19 2308 3935503 2625 658563504 169.00 169.00 165.50 168.50 1.00 0.6% 168.00 1 168.50 149 24.38
2014-02-20 2308 7087690 3381 1176806688 165.00 167.50 163.00 165.50 3.00 -1.78% 165.00 343 165.50 12 23.95
2014-02-21 2308 6431387 2600 1066145484 166.00 168.00 165.00 165.50 0.00 0% 165.00 32 165.50 26 23.95
2014-02-24 2308 5084641 2201 831297556 166.00 166.50 162.00 162.50 3.00 -1.81% 162.50 28 163.00 141 23.52
2014-02-25 2308 4775962 2794 777216806 163.00 164.50 161.00 163.50 1.00 0.62% 163.00 5 163.50 7 23.66
2014-02-26 2308 5784570 2708 956412040 163.00 166.00 163.00 165.50 2.00 1.22% 165.00 180 165.50 77 23.95
2014-02-27 2308 6882251 3008 1155073428 167.00 168.50 166.50 168.50 3.00 1.81% 168.00 2 168.50 512 24.38
2014-03-03 2308 7108719 3394 1187866573 168.00 168.50 165.00 167.00 1.50 -0.89% 166.50 13 167.00 31 24.17
2014-03-04 2308 5956263 3292 979641753 166.50 166.50 163.00 163.00 4.00 -2.4% 163.00 444 163.50 144 23.59
2014-03-05 2308 15258120 5833 2147483647 165.00 172.00 165.00 169.50 6.50 3.99% 169.50 45 170.00 363 24.53
2014-03-06 2308 6679862 3224 1137100432 169.00 172.00 167.50 171.50 2.00 1.18% 171.00 1 171.50 214 24.82
2014-03-07 2308 4029260 1657 689536840 173.00 173.00 169.00 169.50 2.00 -1.17% 169.50 21 170.00 39 24.53
2014-03-10 2308 3258661 1576 544655048 168.00 170.00 166.00 166.50 3.00 -1.77% 166.50 19 167.00 71 24.10
2014-03-11 2308 3880512 2286 651972028 167.00 170.00 166.00 170.00 3.50 2.1% 169.50 41 170.00 332 24.60
2014-03-12 2308 7561049 4409 1309963526 171.00 175.00 170.00 175.00 5.00 2.94% 174.50 36 175.00 62 25.33
2014-03-13 2308 15652570 6879 2147483647 180.00 187.00 180.00 187.00 12.00 6.86% 186.50 3 187.00 889 25.65
2014-03-14 2308 9111348 4755 1670325143 185.50 186.00 181.00 181.50 5.50 -2.94% 181.50 66 182.00 14 24.90
2014-03-17 2308 6075535 3206 1092958025 182.00 182.50 178.50 179.00 2.50 -1.38% 178.50 77 179.00 121 24.55
2014-03-18 2308 7657936 3479 1364798994 181.00 182.00 177.00 179.00 0.00 0% 178.50 1 179.00 193 24.55
2014-03-19 2308 8738935 2698 1567710095 179.00 181.00 177.50 179.00 0.00 0% 178.50 10 179.00 755 24.55
2014-03-20 2308 11334115 2870 1994717740 176.00 177.50 175.00 176.00 3.00 -1.68% 175.50 26 176.00 451 24.14
2014-03-21 2308 8419608 3022 1467309700 176.00 177.00 172.50 173.00 3.00 -1.7% 173.00 21 174.00 307 23.73
2014-03-24 2308 9819817 3828 1726104243 173.00 177.00 173.00 176.50 3.50 2.02% 175.50 31 176.50 46 24.21
2014-03-25 2308 5488305 2718 982490190 177.00 181.00 176.00 180.50 4.00 2.27% 180.00 6 180.50 44 24.76
2014-03-26 2308 5395774 3277 981032642 181.00 184.00 179.50 184.00 3.50 1.94% 183.50 3 184.00 219 25.24
2014-03-27 2308 6905020 4211 1238155120 183.50 183.50 176.50 181.00 3.00 -1.63% 180.00 26 181.00 240 24.83
2014-03-28 2308 2914121 1875 522215280 179.00 180.50 178.00 180.00 1.00 -0.55% 179.50 1 180.00 63 24.69
2014-03-31 2308 6605967 3105 1220784582 182.50 188.00 181.00 188.00 8.00 4.44% 187.50 34 188.00 37 25.79
2014-04-01 2308 5854694 2162 1080560036 184.00 186.00 182.50 186.00 2.00 -1.06% 185.50 137 186.00 295 25.51
2014-04-02 2308 5798379 3138 1095517305 188.00 191.00 186.50 190.50 4.50 2.42% 190.00 2 190.50 76 26.13
2014-04-03 2308 5020340 2948 938640400 190.50 190.50 185.00 185.00 5.50 -2.89% 185.00 347 185.50 2 25.38
2014-04-07 2308 12075318 4876 2147483647 185.00 191.00 179.00 184.00 1.00 -0.54% 184.00 157 184.50 46 25.24
2014-04-08 2308 9245452 2524 1635914168 185.00 186.50 183.50 184.00 0.00 0% 184.00 427 184.50 7 25.24
2014-04-09 2308 3771221 1458 696963598 184.00 186.00 184.00 185.00 1.00 0.54% 184.50 124 185.00 348 25.38
2014-04-10 2308 4716299 2752 869349315 184.00 185.00 182.50 185.00 0.00 0% 184.50 54 185.00 333 25.38
2014-04-11 2308 5806948 2921 1057292432 182.50 184.00 180.00 184.00 1.00 -0.54% 183.50 1 184.00 415 25.24
2014-04-14 2308 2181445 1396 394395100 184.00 184.00 179.00 180.00 4.00 -2.17% 180.00 512 180.50 3 24.69
2014-04-15 2308 4645613 2180 846080566 183.00 183.00 180.00 183.00 3.00 1.67% 182.50 2 183.00 172 25.10
2014-04-16 2308 4143449 2136 754506869 183.00 183.00 181.00 181.00 2.00 -1.09% 181.00 1105 182.00 41 24.83
2014-04-17 2308 3437553 1503 629413146 183.00 185.00 181.50 183.00 2.00 1.1% 182.50 5 183.00 213 25.10
2014-04-18 2308 1889969 695 346420306 184.50 184.50 182.50 184.50 1.50 0.82% 183.50 2 184.50 107 25.31
2014-04-21 2308 1802203 1020 332187852 184.50 186.00 183.00 184.50 0.00 0% 184.50 118 185.00 8 25.31
2014-04-22 2308 4099763 1588 759468266 184.50 186.50 184.00 185.50 1.00 0.54% 185.00 128 185.50 406 25.45
2014-04-23 2308 6701081 1758 1238302823 184.50 185.50 182.50 184.50 1.00 -0.54% 184.50 132 185.00 197 25.31
2014-04-24 2308 3746652 1740 691049316 185.00 185.50 183.50 184.00 0.50 -0.27% 183.50 61 184.00 141 25.24
2014-04-25 2308 3978679 1933 729234578 184.00 186.00 181.50 183.00 1.00 -0.54% 182.50 5 183.00 501 25.10
2014-04-28 2308 8535524 4071 1584715012 181.50 190.00 179.50 189.00 6.00 3.28% 188.50 32 189.00 17 25.93
2014-04-29 2308 5104387 2742 951028095 189.50 189.50 184.50 186.00 3.00 -1.59% 185.50 37 186.00 250 25.51
2014-04-30 2308 6792049 2317 1256260516 185.00 186.00 184.00 185.00 1.00 -0.54% 184.50 42 185.00 8 25.38
2014-05-02 2308 4367514 2424 812793590 186.00 187.00 185.00 185.00 0.00 0% 184.50 149 185.00 87 24.83
2014-05-05 2308 2907189 1594 542195931 187.00 188.50 185.00 188.50 3.50 1.89% 187.50 5 188.50 52 25.30
2014-05-06 2308 1888346 1464 355458714 189.00 189.50 186.50 189.50 1.00 0.53% 188.50 2 189.50 9 25.44
2014-05-07 2308 3592810 1817 669585160 189.00 189.00 185.00 186.00 3.50 -1.85% 185.50 5 186.00 46 24.97
2014-05-08 2308 2364576 1348 438150408 188.00 188.00 184.50 184.50 1.50 -0.81% 184.50 83 185.00 245 24.77
2014-05-09 2308 4307755 2584 782469251 184.00 184.50 180.00 180.00 4.50 -2.44% 180.00 158 180.50 6 24.16
2014-05-12 2308 5159900 2593 931511470 180.00 184.00 178.00 178.50 1.50 -0.83% 178.50 59 179.00 3 23.96
2014-05-13 2308 5791670 2871 1050478300 180.00 182.50 179.50 182.50 4.00 2.24% 182.00 21 182.50 33 24.50
2014-05-14 2308 3171226 1777 585696693 184.00 185.50 183.50 185.50 3.00 1.64% 185.00 52 185.50 17 24.90
2014-05-15 2308 4786032 2176 897624292 186.00 188.50 186.00 188.50 3.00 1.62% 188.00 7 188.50 350 25.30
2014-05-16 2308 2704692 1756 508949788 187.50 189.50 186.50 189.50 1.00 0.53% 189.00 33 189.50 481 25.44
2014-05-19 2308 3121284 1844 589720524 189.50 190.00 187.50 189.50 0.00 0% 188.50 98 189.50 537 25.44
2014-05-20 2308 2587489 1602 487683432 189.50 189.50 187.50 189.00 0.50 -0.26% 188.50 18 189.00 361 25.37
2014-05-21 2308 1976981 1439 370437485 189.00 189.00 186.00 186.50 2.50 -1.32% 186.50 5 187.00 2 25.03
2014-05-22 2308 3880735 2334 735451415 186.50 191.00 186.50 190.00 3.50 1.88% 189.50 54 190.00 26 25.50
2014-05-23 2308 3765975 2442 711289304 189.00 191.00 187.00 189.00 1.00 -0.53% 188.50 5 189.00 146 25.37
2014-05-26 2308 4025670 2418 779144810 189.00 195.00 189.00 194.00 5.00 2.65% 193.50 26 194.00 133 26.04
2014-05-27 2308 1955758 1203 378093536 194.00 195.00 191.50 191.50 2.50 -1.29% 191.50 51 192.50 11 25.70
2014-05-28 2308 4034893 2598 779131781 191.00 194.50 191.00 194.50 3.00 1.57% 193.00 58 194.50 24 26.11
2014-05-29 2308 4807687 2882 941951075 196.00 197.00 194.50 196.50 2.00 1.03% 196.00 1 196.50 21 26.38
2014-05-30 2308 6204750 2643 1221874500 197.50 198.50 195.00 195.00 1.50 -0.76% 195.00 158 197.00 9 26.17
2014-06-03 2308 4420165 2868 876788240 197.00 200.00 195.00 200.00 5.00 2.56% 199.50 1 200.00 571 26.85
2014-06-04 2308 3448125 2573 672616804 197.00 197.50 194.00 194.50 5.50 -2.75% 194.00 164 194.50 23 26.11
2014-06-05 2308 3723658 2399 715268736 196.50 196.50 190.00 192.00 2.50 -1.29% 191.50 13 192.00 6 25.77
2014-06-06 2308 3832651 1874 734385541 190.00 193.00 190.00 192.00 0.00 0% 192.00 1 192.50 6 25.77
2014-06-09 2308 2530936 1495 492255609 190.00 196.50 190.00 194.00 2.00 1.04% 194.00 115 195.00 2 26.04
2014-06-10 2308 2684324 1436 523723004 194.00 197.00 192.50 197.00 3.00 1.55% 196.50 1 197.00 104 26.44
2014-06-11 2308 3226500 1348 634695000 197.00 197.00 196.00 196.50 0.50 -0.25% 196.50 160 197.00 83 26.38
2014-06-12 2308 2950803 1037 576240720 196.00 196.50 194.00 194.00 2.50 -1.27% 194.00 19 195.00 61 26.04
2014-06-13 2308 4026314 1798 776235102 194.00 194.50 191.00 193.00 1.00 -0.52% 193.00 107 193.50 1 25.91
2014-06-16 2308 3171292 1984 604399564 191.00 192.50 189.00 190.50 2.50 -1.3% 190.50 103 192.00 14 25.57
2014-06-17 2308 3781027 2229 723218157 190.50 193.00 189.00 192.00 1.50 0.79% 192.00 139 192.50 5 25.77
2014-06-18 2308 9085248 4378 1796431336 194.00 200.00 194.00 198.00 6.00 3.13% 197.50 110 198.00 38 26.58
2014-06-19 2308 8947313 3291 1803451180 199.50 206.00 199.50 201.00 3.00 1.52% 200.50 89 201.00 1 26.98
2014-06-20 2308 5194328 2493 1056661132 203.00 205.00 200.50 205.00 4.00 1.99% 204.50 1 205.00 439 27.52
2014-06-23 2308 5717819 2631 1173575903 206.00 206.00 204.00 205.00 0.00 0% 205.00 234 205.50 3 27.52
2014-06-24 2308 4578061 2367 944899963 205.50 210.00 204.00 205.00 0.00 0% 205.00 2 205.50 35 27.52
2014-06-25 2308 2567675 1512 525803700 206.00 207.00 203.50 205.00 0.00 0% 204.50 95 205.00 177 27.52
2014-06-26 2308 3688244 1973 762864889 204.50 209.00 204.00 209.00 4.00 1.95% 208.50 30 209.00 115 28.05
2014-06-27 2308 4045399 2145 840880783 207.00 210.00 206.00 209.00 0.00 0% 208.00 6 209.00 8 28.05
2014-06-30 2308 4398780 2321 944273080 211.00 217.50 209.00 217.50 8.50 4.07% 215.50 4 217.50 122 29.19
2014-07-01 2308 4995029 2671 1082516984 217.50 219.00 213.50 217.50 0.00 0% 217.50 11 218.00 9 29.19
2014-07-02 2308 9536314 3805 2040505015 217.00 217.00 212.00 214.00 3.50 -1.61% 214.00 38 215.00 15 28.72
2014-07-03 2308 8590949 4129 1786711943 208.00 211.00 206.00 208.50 0.00 -2.57% 208.00 13 208.50 36 27.99
2014-07-04 2308 5955556 2942 1249991073 208.50 212.00 206.00 211.00 2.50 1.2% 211.00 8 211.50 38 28.32
2014-07-07 2308 5389710 2491 1115968100 209.00 210.50 205.00 207.50 3.50 -1.66% 207.00 4 207.50 282 27.85
2014-07-08 2308 5092648 2302 1060780284 208.50 210.50 205.50 209.50 2.00 0.96% 209.00 4 209.50 115 28.12
2014-07-09 2308 1761867 1118 365679602 209.50 209.50 206.50 206.50 3.00 -1.43% 206.50 154 207.00 10 27.72
2014-07-10 2308 4358116 1866 904630262 206.50 209.50 206.50 208.00 1.50 0.73% 207.50 10 208.00 19 27.92
2014-07-11 2308 2404141 1550 496543111 205.50 208.00 205.00 208.00 0.00 0% 207.50 3 208.00 558 27.92
2014-07-14 2308 3709296 1942 761891680 205.50 207.00 205.00 205.00 3.00 -1.44% 205.00 353 205.50 52 27.52
2014-07-15 2308 2703874 1556 556731726 206.50 207.50 205.00 206.00 1.00 0.49% 205.50 12 206.00 22 27.65
2014-07-16 2308 3056846 1988 631464430 207.50 208.50 205.00 206.50 0.50 0.24% 206.00 3 206.50 6 27.72
2014-07-17 2308 3809272 1914 780900842 206.00 207.00 203.50 205.00 1.50 -0.73% 204.50 103 205.00 67 27.52
2014-07-18 2308 3548231 2096 714482700 202.00 204.50 200.00 200.00 5.00 -2.44% 200.00 576 200.50 1 26.85
2014-07-21 2308 2378258 1636 484663238 204.50 205.50 202.00 204.00 4.00 2% 203.00 12 204.00 4 27.38
2014-07-22 2308 2478286 1705 512880202 203.00 208.00 203.00 208.00 4.00 1.96% 207.50 12 208.00 324 27.92
2014-07-24 2308 4379613 2060 920156504 210.00 213.00 208.50 209.00 1.00 0.48% 209.00 3 209.50 37 28.05
2014-07-25 2308 2476840 1410 508666200 208.00 208.50 203.50 205.50 3.50 -1.67% 205.00 5 205.50 182 27.58
2014-07-28 2308 5608987 2960 1134852358 203.00 205.00 200.50 203.00 2.50 -1.22% 203.00 29 203.50 276 27.25
2014-07-29 2308 6127503 3295 1259530860 203.00 207.50 201.50 206.00 3.00 1.48% 205.50 31 206.00 136 27.65
2014-07-30 2308 3603745 2177 745374725 209.50 209.50 205.00 205.00 1.00 -0.49% 205.00 112 206.00 226 26.18
2014-07-31 2308 5838742 2834 1198489110 206.00 208.00 203.50 206.00 1.00 0.49% 206.00 8 206.50 86 26.31
2014-08-01 2308 6108362 3177 1234222075 206.00 207.00 200.00 201.50 4.50 -2.18% 201.00 60 201.50 54 25.73
2014-08-04 2308 12859162 2803 2147483647 205.00 205.50 202.00 204.50 3.00 1.49% 204.00 46 204.50 9 26.12
2014-08-05 2308 5463716 2884 1111600182 206.50 206.50 202.00 202.00 2.50 -1.22% 202.00 213 203.00 3 25.80
2014-08-06 2308 6049501 2578 1226059701 205.00 205.00 201.00 201.50 0.50 -0.25% 201.50 101 202.00 2 25.73
2014-08-07 2308 6618221 3035 1365735247 204.00 208.50 202.50 208.00 6.50 3.23% 207.00 5 208.00 696 26.56
2014-08-08 2308 4056413 2413 837793588 208.00 208.00 204.00 208.00 0.00 0% 207.50 31 208.00 768 26.56
2014-08-11 2308 3514630 1973 727721280 205.50 208.00 203.00 207.50 0.50 -0.24% 207.00 29 207.50 104 26.50
2014-08-12 2308 2087238 1238 429035402 205.50 206.50 204.00 206.00 1.50 -0.72% 205.50 21 206.00 17 26.31
2014-08-13 2308 2648750 1557 549573250 208.00 208.00 206.00 207.50 1.50 0.73% 207.00 80 207.50 100 26.50
2014-08-14 2308 2115907 953 438739059 208.00 208.00 206.50 207.50 0.00 0% 207.00 62 207.50 427 26.50
2014-08-15 2308 1812522 885 375767115 208.00 208.00 205.50 207.50 0.00 0% 207.00 151 207.50 383 26.50
2014-08-18 2308 2236913 931 462060028 208.00 208.00 205.00 207.50 0.00 0% 206.50 2 207.50 26 26.50
2014-08-19 2308 2724007 1506 565221268 208.00 208.00 207.00 207.50 0.00 0% 207.00 102 207.50 97 26.50
2014-08-20 2308 6310441 2741 1312081787 208.00 208.50 207.50 207.50 0.00 0% 207.00 85 207.50 315 26.50
2014-08-21 2308 2111982 1249 438217777 207.50 208.00 206.50 207.50 0.00 0% 207.00 66 207.50 471 26.50
2014-08-22 2308 6498814 3241 1352371395 209.00 209.50 206.50 207.50 0.00 0% 207.00 31 207.50 713 26.50
2014-08-25 2308 3074387 1439 636333109 207.50 207.50 206.00 207.00 0.50 -0.24% 206.50 207 207.00 996 26.44
2014-08-26 2308 3550645 1497 736860870 207.50 208.50 207.00 207.00 0.00 0% 207.00 895 207.50 268 26.44
2014-08-27 2308 7194768 3581 1503647621 209.00 210.00 208.00 209.00 2.00 0.97% 208.50 64 209.00 403 26.69
2014-08-28 2308 3446322 1604 722133298 209.50 210.00 209.00 210.00 1.00 0.48% 209.50 98 210.00 27 26.82
2014-08-29 2308 5684996 2238 1196296155 210.00 212.00 208.50 210.00 0.00 0% 210.00 79 210.50 1 26.82
2014-09-01 2308 5638415 3124 1223144055 213.00 218.00 210.50 218.00 8.00 3.81% 218.00 8 218.50 204 27.84
2014-09-02 2308 3803110 2240 817747540 217.00 217.50 213.00 215.00 3.00 -1.38% 214.50 85 215.00 268 27.46
2014-09-03 2308 6419614 3989 1408941238 216.50 225.00 215.50 217.00 2.00 0.93% 216.50 34 217.00 156 27.71
2014-09-04 2308 6728194 3665 1420322934 214.50 215.00 208.00 209.50 7.50 -3.46% 209.00 110 209.50 149 26.76
2014-09-05 2308 10491297 3166 2147483647 212.00 212.00 204.00 207.00 2.50 -1.19% 206.50 126 207.00 71 26.44
2014-09-09 2308 5015922 2772 1036914522 210.50 210.50 204.50 205.00 2.00 -0.97% 205.00 593 205.50 5 26.18
2014-09-10 2308 4604863 2459 939816915 206.00 206.50 202.00 205.00 0.00 0% 205.00 99 206.00 3 26.18
2014-09-11 2308 7337240 3844 1471718480 203.00 203.00 199.00 200.00 5.00 -2.44% 200.00 8 200.50 101 25.54
2014-09-12 2308 7605256 4333 1488029780 198.00 199.00 190.50 193.00 7.00 -3.5% 192.50 40 193.00 319 24.65
2014-09-15 2308 5801477 3836 1151734854 193.00 202.50 191.00 201.50 8.50 4.4% 201.50 54 202.00 109 25.73
2014-09-16 2308 4409060 2480 877007320 201.00 201.00 197.00 197.00 4.50 -2.23% 197.00 49 197.50 100 25.16
2014-09-17 2308 5143260 3083 1009762720 197.00 199.50 195.00 196.50 0.50 -0.25% 196.00 14 196.50 409 25.10
2014-09-18 2308 5674688 3312 1104441807 199.00 199.00 192.00 193.00 3.50 -1.78% 192.50 93 193.00 225 24.65
2014-09-19 2308 10538420 4186 2046181560 194.50 198.00 191.00 192.00 1.00 -0.52% 192.00 262 192.50 3 24.52
2014-09-22 2308 8234572 2828 1576840103 192.00 193.50 190.00 191.50 0.50 -0.26% 191.50 3 192.00 306 24.46
2014-09-23 2308 6554636 2867 1253096476 192.50 194.50 190.00 190.00 1.50 -0.78% 190.00 875 190.50 1 24.27
2014-09-24 2308 5458436 3220 1036749904 190.00 192.00 188.00 188.00 2.00 -1.05% 188.00 343 188.50 1 24.01
2014-09-25 2308 4425246 2260 834315994 190.00 191.00 186.00 189.00 1.00 0.53% 188.50 21 189.00 112 24.14
2014-09-26 2308 8009981 4428 1490164890 187.00 191.00 182.00 191.00 2.00 1.06% 190.00 13 191.00 127 24.39
2014-09-29 2308 9977290 4824 1876538520 190.00 190.00 185.50 187.50 3.50 -1.83% 187.50 244 188.00 123 23.95
2014-09-30 2308 10264707 3986 1952071356 186.00 194.00 186.00 192.00 4.50 2.4% 191.50 1 192.00 264 24.52
2014-10-01 2308 5576318 2911 1073028892 193.50 195.00 191.00 191.50 0.50 -0.26% 191.50 35 192.00 108 24.46
2014-10-02 2308 4054943 2330 775487333 190.50 193.00 189.00 191.00 0.50 -0.26% 191.00 110 191.50 100 24.39
2014-10-03 2308 4243329 2446 811206668 192.00 193.00 189.50 190.50 0.50 -0.26% 190.50 55 191.00 6 24.33
2014-10-06 2308 5795084 3454 1117452296 190.50 194.50 190.00 194.50 4.00 2.1% 194.00 9 194.50 11 24.84
2014-10-07 2308 7871610 4453 1542083968 194.00 198.50 191.50 198.00 3.50 1.8% 197.50 52 198.00 51 25.29
2014-10-08 2308 5028137 3210 969238667 196.50 197.00 190.00 190.00 8.00 -4.04% 190.00 258 190.50 19 24.27
2014-10-09 2308 7418992 3956 1414883480 192.00 193.50 189.50 189.50 0.50 -0.26% 189.50 33 190.00 11 24.20
2014-10-13 2308 10496898 4521 1920084944 180.00 186.00 178.00 184.50 5.00 -2.64% 184.50 25 185.00 121 23.56
2014-10-14 2308 6483178 3632 1204767369 182.00 188.50 182.00 188.50 4.00 2.17% 187.00 1 188.50 85 24.07
2014-10-15 2308 7807477 3684 1448222082 187.50 187.50 184.50 185.50 3.00 -1.59% 185.50 325 186.00 50 23.69
2014-10-16 2308 9091111 3109 1693143207 182.50 190.50 182.50 187.00 1.50 0.81% 187.00 56 187.50 185 23.88
2014-10-17 2308 8378238 3306 1566218386 188.00 189.00 185.00 185.00 2.00 -1.07% 185.00 879 186.00 82 23.63
2014-10-20 2308 6553135 2770 1217582038 186.00 188.50 184.00 185.00 0.00 0% 185.00 44 185.50 4 23.63
2014-10-21 2308 4307788 2385 793820280 185.50 186.00 183.00 184.50 0.50 -0.27% 184.50 113 185.00 58 23.56
2014-10-22 2308 4485588 2276 832499570 188.00 188.00 184.50 185.50 1.00 0.54% 185.50 63 186.00 339 23.69
2014-10-23 2308 3405574 2144 629820764 184.50 186.00 184.00 185.50 0.00 0% 185.50 249 186.00 354 23.69
2014-10-24 2308 5922894 2339 1095602835 186.00 186.00 184.00 185.00 0.50 -0.27% 185.00 107 185.50 106 23.63
2014-10-27 2308 7444889 2963 1368394587 185.00 186.50 183.00 183.50 1.50 -0.81% 183.50 125 184.00 11 23.44
2014-10-28 2308 7731940 3010 1422363287 184.50 186.00 183.00 183.50 0.00 0% 183.50 5 184.00 19 23.44
2014-10-29 2308 7561605 3590 1415554795 186.00 189.50 185.50 189.00 5.50 3% 188.50 17 189.00 237 24.14
2014-10-30 2308 17494196 8860 2147483647 185.00 185.00 176.00 177.50 11.50 -6.08% 177.50 94 178.00 7 21.21
2014-10-31 2308 10544023 4546 1903787088 178.00 182.00 178.00 182.00 4.50 2.54% 181.00 29 182.00 347 21.74
2014-11-03 2308 10717813 4322 1932378653 184.00 184.00 179.00 179.00 3.00 -1.65% 179.00 400 179.50 16 21.39
2014-11-04 2308 8750588 5425 1550264677 178.00 180.50 174.00 174.00 5.00 -2.79% 174.00 483 174.50 22 20.79
2014-11-05 2308 12121766 7558 2069167486 174.00 175.50 169.00 170.00 4.00 -2.3% 170.00 95 170.50 13 20.31
2014-11-06 2308 9069884 4789 1543905212 170.00 171.50 168.00 170.00 0.00 0% 170.00 562 170.50 23 20.31
2014-11-07 2308 5524625 2906 956804325 171.00 175.00 170.50 172.50 2.50 1.47% 172.50 81 173.00 7 20.61
2014-11-10 2308 6533440 3785 1145985000 174.00 176.50 173.50 175.00 2.50 1.45% 175.00 311 175.50 15 20.91
2014-11-11 2308 4412613 2464 773334388 174.50 176.50 173.00 176.00 1.00 0.57% 176.00 76 176.50 94 21.03
2014-11-12 2308 5458565 3135 962420375 178.00 178.50 174.00 176.00 0.00 0% 175.50 6 176.00 54 21.03
2014-11-13 2308 4617554 3082 816649004 178.00 180.00 174.50 176.00 0.00 0% 175.50 12 176.00 75 21.03
2014-11-14 2308 7861215 4527 1353644390 178.00 178.00 168.00 170.00 6.00 -3.41% 170.00 123 170.50 66 20.31
2014-11-17 2308 7454177 3273 1273208444 170.00 173.00 169.50 170.00 0.00 0% 170.00 2012 170.50 4 20.31
2014-11-18 2308 7841741 3935 1335267211 172.50 173.00 165.50 170.00 0.00 0% 170.00 298 170.50 751 20.31
2014-11-19 2308 11155187 4986 1888880227 171.00 172.00 166.00 171.00 1.00 0.59% 170.50 9 171.00 139 20.43
2014-11-20 2308 7050397 2891 1200455038 170.00 171.50 169.50 170.50 0.50 -0.29% 170.50 51 171.00 109 20.37
2014-11-21 2308 5969303 3685 1040266525 172.00 176.50 170.50 175.50 5.00 2.93% 175.50 79 176.00 67 20.97
2014-11-24 2308 9118235 5246 1653251880 178.00 184.00 177.50 183.00 7.50 4.27% 182.50 12 183.00 154 21.86
2014-11-25 2308 8562556 3637 1542344580 181.50 181.50 179.00 180.00 3.00 -1.64% 180.00 79 180.50 178 21.51
2014-11-26 2308 3688474 1865 667327552 181.00 182.00 179.50 181.00 1.00 0.56% 181.00 334 181.50 66 21.62
2014-11-27 2308 10620161 5002 1978847047 181.50 189.50 181.50 188.00 7.00 3.87% 188.00 385 188.50 35 22.46
2014-11-28 2308 4714258 2581 880599488 187.00 189.00 185.50 187.00 1.00 -0.53% 186.50 538 187.00 474 22.34
2014-12-01 2308 6040676 2941 1114338884 183.50 186.00 182.50 184.50 2.50 -1.34% 184.50 253 185.00 288 22.04
2014-12-02 2308 5199621 3147 938016902 184.50 184.50 179.00 180.00 4.50 -2.44% 180.00 83 180.50 4 21.51
2014-12-03 2308 4037980 2898 744640320 180.00 187.50 180.00 184.00 4.00 2.22% 184.00 295 184.50 37 21.98
2014-12-04 2308 3516378 2376 654295052 189.00 189.00 183.50 183.50 0.50 -0.27% 183.50 82 184.00 10 21.92
2014-12-05 2308 2980720 1881 554542700 186.00 187.00 185.00 185.00 1.50 0.82% 185.00 11 185.50 1 22.10
2014-12-08 2308 1957128 1379 364790680 187.00 187.00 185.50 185.50 0.50 0.27% 185.00 214 185.50 2 22.16
2014-12-09 2308 3999653 2550 726385999 180.00 183.00 179.50 183.00 2.50 -1.35% 182.00 5 183.00 25 21.86
2014-12-10 2308 4984369 3089 923340076 185.00 189.00 183.00 184.50 1.50 0.82% 184.00 13 184.50 70 22.04
2014-12-11 2308 3822235 2365 697510150 184.00 185.00 180.50 181.50 3.00 -1.63% 181.50 18 182.00 13 21.68
2014-12-12 2308 3248694 1791 441489120 136.50 137.00 135.00 180.50 0.00 -0.55% 136.00 440 136.50 35 19.02
2014-12-15 2308 3804683 2790 674852096 178.00 180.00 176.50 176.50 4.00 -2.22% 176.50 246 177.00 2 21.09
2014-12-16 2308 5704028 3799 1045538124 179.50 186.00 178.50 183.50 7.00 3.97% 183.50 82 184.00 22 21.92
2014-12-17 2308 8277084 4255 1481633402 183.50 183.50 177.00 177.00 6.50 -3.54% 177.00 324 178.00 3 21.15
2014-12-18 2308 6081889 2534 1097537749 180.50 182.50 179.00 182.00 5.00 2.82% 181.50 56 182.00 36 21.74
2014-12-19 2308 3798668 2591 702888738 186.00 187.00 183.00 185.00 3.00 1.65% 184.50 54 185.00 15 22.10
2014-12-22 2308 3200183 2019 598610038 185.00 188.00 184.00 186.00 1.00 0.54% 186.00 63 186.50 3 22.22
2014-12-23 2308 2607742 1606 489047512 188.50 189.00 186.00 186.00 0.00 0% 186.00 193 187.00 19 22.22
2014-12-24 2308 3199389 2204 605999910 188.50 191.00 187.00 191.00 5.00 2.69% 189.50 19 191.00 199 22.82
2014-12-25 2308 3578240 2467 663858140 190.00 190.00 184.00 184.50 6.50 -3.4% 184.50 58 185.00 718 22.04
2014-12-26 2308 1743319 1095 321671834 186.00 186.00 183.50 186.00 1.50 0.81% 185.50 3 186.00 12 22.22
2014-12-27 2308 381028 236 70896208 186.00 187.00 185.00 186.50 0.50 0.27% 186.50 10 187.00 63 22.28
2014-12-29 2308 2777541 2103 524899513 186.00 190.00 186.00 190.00 3.50 1.88% 189.50 26 190.00 203 22.70
2014-12-30 2308 1535739 1137 291550432 191.00 191.50 188.50 189.50 0.50 -0.26% 189.50 3 190.00 24 22.64
2014-12-31 2308 1509374 1074 284971122 187.50 190.00 187.50 188.50 1.00 -0.53% 188.50 4 189.00 3 22.52