台積電(2330)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　104.50
0
0%		102.50
-2
-1.91%		 　102.50
0
0%		102.00
-0.5
-0.49%		104.00
2
1.96%		101.00
-3
-2.88%		102.00
1
0.99%		 　103.00
1
0.98%		103.50
0.5
0.49%		105.00
1.5
1.45%		107.00
2
1.9%		107.50
0.5
0.47%		 　107.50
0
0%		106.50
-1
-0.93%		107.50
1
0.94%		107.50
0
0%		108.00
0.5
0.47%		 　105.00
-3
-2.78%		 104.1
2 月　　　　100.50
-4.5
-4.29%		102.00
1.5
1.49%		104.00
2
1.96%		 　103.00
-1
-0.96%		104.50
1.5
1.46%		105.00
0.5
0.48%		105.00
0
0%		107.50
2.5
2.38%		 　108.50
1
0.93%		108.00
-0.5
-0.46%		108.00
0
0%		106.50
-1.5
-1.39%		107.50
1
0.94%		 　107.00
-0.5
-0.47%		108.00
1
0.93%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		 106.29
3 月　　108.00
0
0%		107.50
-0.5
-0.46%		110.00
2.5
2.33%		113.00
3
2.73%		114.50
1.5
1.33%		 　113.00
-1.5
-1.31%		114.00
1
0.88%		113.00
-1
-0.88%		116.50
3.5
3.1%		115.00
-1.5
-1.29%		 　114.00
-1
-0.87%		114.50
0.5
0.44%		114.50
0
0%		112.00
-2.5
-2.18%		112.50
0.5
0.45%		 　112.50
0
0%		113.50
1
0.89%		115.50
2
1.76%		116.00
0.5
0.43%		117.50
1.5
1.29%		 118.50
1
0.85%		113.92
4 月119.50
1
0.84%		120.00
0.5
0.42%		118.50
-1.5
-1.25%		 　　117.50
-1
-0.84%		119.00
1.5
1.28%		119.00
0
0%		119.50
0.5
0.42%		120.00
0.5
0.42%		 　120.50
0.5
0.42%		122.50
2
1.66%		121.00
-1.5
-1.22%		120.00
-1
-0.83%		123.00
3
2.5%		 　121.50
-1.5
-1.22%		121.50
0
0%		121.00
-0.5
-0.41%		121.00
0
0%		118.50
-2.5
-2.07%		 　119.00
0.5
0.42%		120.50
1.5
1.26%		118.50
-2
-1.66%		 119.92
5 月　118.00
-0.5
-0.42%		 　117.00
-1
-0.85%		118.00
1
0.85%		118.50
0.5
0.42%		119.50
1
0.84%		120.00
0.5
0.42%		 　118.50
-1.5
-1.25%		120.50
2
1.69%		122.00
1.5
1.24%		122.00
0
0%		122.00
0
0%		 　121.00
-1
-0.82%		121.00
0
0%		120.50
-0.5
-0.41%		122.00
1.5
1.24%		122.00
0
0%		 　123.00
1
0.82%		123.50
0.5
0.41%		124.00
0.5
0.4%		122.00
-2
-1.61%		119.50
-2.5
-2.05%		 120.63
6 月　　122.50
3
2.51%		123.50
1
0.82%		123.00
-0.5
-0.4%		122.50
-0.5
-0.41%		 　123.00
0.5
0.41%		124.50
1.5
1.22%		125.00
0.5
0.4%		123.50
-1.5
-1.2%		123.00
-0.5
-0.4%		 　124.00
1
0.81%		125.00
1
0.81%		125.50
0.5
0.4%		126.00
0.5
0.4%		124.50
-1.5
-1.19%		 　123.00
-1.5
-1.2%		123.00
0
0%		123.50
0.5
0.41%		124.50
1
0.81%		125.50
1
0.8%		 　126.50
1
0.8%		 124.24
7 月128.00
1.5
1.19%		132.50
4.5
3.52%		134.50
2
1.51%		135.00
0.5
0.37%		 　136.00
1
0.74%		134.50
-1.5
-1.1%		134.00
-0.5
-0.37%		134.50
0.5
0.37%		136.50
2
1.49%		 　132.50
-4
-2.93%		133.00
0.5
0.38%		130.50
-2.5
-1.88%		124.50
-6
-4.6%		123.50
-1
-0.8%		 　123.50
0
0%		124.50
1
0.81%		 125.00
0.5
0.4%		123.00
-2
-1.6%		 　121.50
-1.5
-1.22%		124.00
2.5
2.06%		124.50
0.5
0.4%		121.00
-3.5
-2.81%		128.7
8 月120.00
-1
-0.83%		 　123.50
3.5
2.92%		119.50
-4
-3.24%		120.50
1
0.84%		121.50
1
0.83%		120.50
-1
-0.82%		 　120.50
0
0%		121.50
1
0.83%		122.50
1
0.82%		124.00
1.5
1.22%		124.00
0
0%		 　123.00
-1
-0.81%		124.00
1
0.81%		125.50
1.5
1.21%		124.50
-1
-0.8%		125.50
1
0.8%		 　125.00
-0.5
-0.4%		124.50
-0.5
-0.4%		125.50
1
0.8%		125.00
-0.5
-0.4%		124.00
-1
-0.8%		 123.46
9 月128.50
4.5
3.63%		126.00
-2.5
-1.95%		128.00
2
1.59%		127.50
-0.5
-0.39%		127.00
-0.5
-0.39%		 　　127.00
0
0%		125.00
-2
-1.57%		125.00
0
0%		123.00
-2
-1.6%		 　123.50
0.5
0.41%		122.50
-1
-0.81%		124.50
2
1.63%		125.00
0.5
0.4%		125.00
0
0%		 　122.00
-3
-2.4%		122.50
0.5
0.41%		123.00
0.5
0.41%		122.00
-1
-0.81%		121.00
-1
-0.82%		 　120.50
-0.5
-0.41%		120.00
-0.5
-0.41%		 123.96
10 月121.50
1.5
1.25%		121.00
-0.5
-0.41%		124.50
3.5
2.89%		 　126.00
1.5
1.2%		125.00
-1
-0.79%		122.50
-2.5
-2%		125.00
2.5
2.04%		 　　120.50
-4.5
-3.6%		121.00
0.5
0.41%		121.50
0.5
0.41%		121.50
0
0%		123.50
2
1.65%		 　126.00
2.5
2.02%		125.00
-1
-0.79%		129.00
4
3.2%		127.50
-1.5
-1.16%		125.50
-2
-1.57%		 　128.00
2.5
1.99%		128.00
0
0%		129.00
1
0.78%		128.50
-0.5
-0.39%		130.50
2
1.56%		125.04
11 月 　131.00
0.5
0.38%		132.00
1
0.76%		132.00
0
0%		132.00
0
0%		131.00
-1
-0.76%		 　134.50
3.5
2.67%		134.00
-0.5
-0.37%		132.00
-2
-1.49%		134.00
2
1.52%		135.00
1
0.75%		 　133.00
-2
-1.48%		131.50
-1.5
-1.13%		136.00
4.5
3.42%		139.00
3
2.21%		138.50
-0.5
-0.36%		 　138.50
0
0%		139.00
0.5
0.36%		139.00
0
0%		140.00
1
0.72%		141.50
1.5
1.07%		 135.57
12 月140.00
-1.5
-1.06%		137.50
-2.5
-1.79%		138.00
0.5
0.36%		139.00
1
0.72%		137.50
-1.5
-1.08%		 　138.00
0.5
0.36%		138.00
0
0%		136.00
-2
-1.45%		134.50
-1.5
-1.1%		135.00
0.5
0.37%		 　136.00
1
0.74%		133.00
-3
-2.21%		130.50
-2.5
-1.88%		131.50
1
0.77%		138.00
6.5
4.94%		 　138.50
0.5
0.36%		137.50
-1
-0.72%		138.00
0.5
0.36%		137.50
-0.5
-0.36%		139.00
1.5
1.09%		138.50
-0.5
-0.36%		 141.00
2.5
1.81%		140.00
-1
-0.71%		141.00
1
0.71%		137.39

說明:最高漲幅:4.94%最低跌幅:-4.6% 最高價:141.50最低價:100.50平均價:122.2,灰色底表示週末,漲154天(219)元,跌119天(-193)元,平盤41天
5%=1,4%=4,3%=12,2%=23,1%=66,0%=89,-0%=1,-1%=7,-2%=7,-3%=18,-4%=29,-5%=57,

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 2330 15133724 4136 1578860796 105.00 105.50 103.50 104.50 1.00 0% 104.00 1300 104.50 1930 14.66
2014-01-03 2330 41160529 8524 2147483647 103.00 103.00 102.00 102.50 2.00 -1.91% 102.50 302 103.00 639 14.38
2014-01-06 2330 23729719 4874 2147483647 102.00 103.00 102.00 102.50 0.00 0% 102.50 1801 103.00 1118 14.38
2014-01-07 2330 18803694 5529 1907188388 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 8315 102.50 305 14.31
2014-01-08 2330 30933475 7305 2147483647 103.00 104.50 102.50 104.00 2.00 1.96% 103.50 533 104.00 443 14.59
2014-01-09 2330 64221769 19873 2147483647 102.50 103.00 100.50 101.00 3.00 -2.88% 101.00 2843 101.50 455 14.17
2014-01-10 2330 36289948 7619 2147483647 102.00 102.50 101.50 102.00 1.00 0.99% 102.00 508 102.50 1843 14.31
2014-01-13 2330 22080716 6282 2147483647 103.00 103.50 102.50 103.00 1.00 0.98% 102.50 952 103.00 3245 14.45
2014-01-14 2330 21718294 5256 2147483647 102.50 103.50 102.00 103.50 0.50 0.49% 103.00 1671 103.50 3096 14.52
2014-01-15 2330 54458036 15415 2147483647 104.00 106.00 104.00 105.00 1.50 1.45% 105.00 1315 105.50 1161 14.73
2014-01-16 2330 49601100 16279 2147483647 106.00 107.50 106.00 107.00 2.00 1.9% 106.50 686 107.00 1167 15.01
2014-01-17 2330 55767194 15038 2147483647 108.00 108.50 107.00 107.50 0.50 0.47% 107.50 4381 108.00 837 15.08
2014-01-20 2330 24299123 8533 2147483647 107.00 108.50 107.00 107.50 0.00 0% 107.50 937 108.00 140 15.08
2014-01-21 2330 25121036 6334 2147483647 108.50 108.50 106.00 106.50 1.00 -0.93% 106.50 381 107.00 472 14.94
2014-01-22 2330 28726849 7549 2147483647 106.00 107.50 106.00 107.50 1.00 0.94% 107.00 10 107.50 1719 15.08
2014-01-23 2330 28308805 7461 2147483647 108.50 108.50 107.50 107.50 0.00 0% 107.50 859 108.00 2745 15.08
2014-01-24 2330 34059356 8172 2147483647 107.00 108.50 107.00 108.00 0.50 0.47% 107.50 902 108.00 1675 15.15
2014-01-27 2330 65271057 17118 2147483647 106.00 106.50 104.00 105.00 3.00 -2.78% 105.00 480 105.50 1902 14.73
2014-02-05 2330 147198405 37866 2147483647 102.00 102.00 100.50 100.50 4.50 -4.29% 100.50 4627 101.00 1135 14.10
2014-02-06 2330 73840243 16321 2147483647 101.00 103.00 101.00 102.00 1.50 1.49% 102.00 621 102.50 7011 14.31
2014-02-07 2330 54185812 14854 2147483647 103.50 104.50 103.00 104.00 2.00 1.96% 103.50 768 104.00 997 14.59
2014-02-10 2330 26243521 7897 2147483647 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 453 103.50 31 14.45
2014-02-11 2330 23523880 6947 2147483647 104.50 105.00 104.00 104.50 1.50 1.46% 104.00 5785 104.50 22 14.66
2014-02-12 2330 25305882 7138 2147483647 105.00 105.50 104.50 105.00 0.50 0.48% 105.00 9581 105.50 2087 14.73
2014-02-13 2330 19625423 5781 2067832915 105.00 106.00 105.00 105.00 0.00 0% 105.00 7553 105.50 3169 14.73
2014-02-14 2330 42737744 14580 2147483647 106.50 107.50 106.50 107.50 2.50 2.38% 107.00 2884 107.50 7099 15.08
2014-02-17 2330 34368373 11664 2147483647 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 3990 108.50 7558 15.22
2014-02-18 2330 22289965 5778 2147483647 108.50 108.50 107.50 108.00 0.50 -0.46% 107.50 3854 108.00 1517 15.15
2014-02-19 2330 28886535 7006 2147483647 108.00 108.00 107.00 108.00 0.00 0% 107.50 53 108.00 10160 15.15
2014-02-20 2330 28469515 6646 2147483647 106.50 107.00 106.00 106.50 1.50 -1.39% 106.00 586 106.50 3459 14.94
2014-02-21 2330 31505340 7819 2147483647 107.00 107.50 107.00 107.50 1.00 0.94% 107.00 2618 107.50 534 15.08
2014-02-24 2330 32057819 6992 2147483647 107.50 108.00 106.00 107.00 0.50 -0.47% 106.50 230 107.00 1110 15.01
2014-02-25 2330 34350129 6570 2147483647 107.50 108.00 106.50 108.00 1.00 0.93% 107.50 397 108.00 9978 15.15
2014-02-26 2330 34982996 5182 2147483647 107.50 108.00 107.00 107.50 0.50 -0.46% 107.50 1752 108.00 11810 15.08
2014-02-27 2330 49352141 7531 2147483647 107.50 108.00 107.50 108.00 0.50 0.47% 107.50 3460 108.00 20820 14.88
2014-03-03 2330 62467129 10046 2147483647 108.00 108.00 106.50 108.00 0.00 0% 107.50 932 108.00 10895 14.88
2014-03-04 2330 48939593 9493 2147483647 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 8691 108.00 19774 14.81
2014-03-05 2330 55447701 16511 2147483647 108.50 110.00 108.50 110.00 2.50 2.33% 109.50 3381 110.00 5926 15.15
2014-03-06 2330 72622868 18144 2147483647 110.00 113.50 110.00 113.00 3.00 2.73% 113.00 1587 113.50 2889 15.56
2014-03-07 2330 66916749 17219 2147483647 114.00 115.00 113.50 114.50 1.50 1.33% 114.00 2204 114.50 5201 15.77
2014-03-10 2330 38430338 9237 2147483647 114.50 114.50 112.50 113.00 1.50 -1.31% 112.50 1548 113.00 568 15.56
2014-03-11 2330 29182885 9133 2147483647 113.50 114.50 113.50 114.00 1.00 0.88% 113.50 1645 114.00 362 15.70
2014-03-12 2330 18414771 5218 2073574352 112.50 113.00 112.00 113.00 1.00 -0.88% 112.50 197 113.00 532 15.56
2014-03-13 2330 59080824 16969 2147483647 116.50 117.50 115.50 116.50 3.50 3.1% 116.50 24 117.00 4848 16.05
2014-03-14 2330 47105032 12132 2147483647 115.00 115.50 114.00 115.00 1.50 -1.29% 114.50 784 115.00 5998 15.84
2014-03-17 2330 33910334 8995 2147483647 114.50 115.00 113.00 114.00 1.00 -0.87% 113.50 1332 114.00 1170 15.70
2014-03-18 2330 37517456 7396 2147483647 114.50 115.00 113.50 114.50 0.50 0.44% 114.00 1977 114.50 2305 15.77
2014-03-19 2330 35237094 6589 2147483647 114.50 115.00 113.50 114.50 0.00 0% 114.00 4730 114.50 1449 15.77
2014-03-20 2330 46512209 13078 2147483647 113.00 113.50 112.00 112.00 2.50 -2.18% 112.00 1689 112.50 494 15.43
2014-03-21 2330 60438012 7294 2147483647 114.00 114.00 112.00 112.50 0.50 0.45% 112.00 6276 112.50 2401 15.50
2014-03-24 2330 29607569 7098 2147483647 111.50 112.50 111.50 112.50 0.00 0% 112.00 1880 112.50 10065 15.50
2014-03-25 2330 38070794 6933 2147483647 111.50 113.50 111.50 113.50 1.00 0.89% 113.00 306 113.50 250 15.63
2014-03-26 2330 45234160 12860 2147483647 115.50 116.00 114.50 115.50 2.00 1.76% 115.00 3363 115.50 807 15.91
2014-03-27 2330 31399282 8641 2147483647 114.50 116.00 114.00 116.00 0.50 0.43% 115.50 36 116.00 4523 15.98
2014-03-28 2330 43794489 12521 2147483647 116.00 117.50 115.50 117.50 1.50 1.29% 117.00 34 117.50 3063 16.18
2014-03-31 2330 47146441 8839 2147483647 118.00 118.50 116.50 118.50 1.00 0.85% 118.00 281 118.50 1823 16.32
2014-04-01 2330 40636462 12571 2147483647 119.00 119.50 118.50 119.50 1.00 0.84% 119.00 1189 119.50 3400 16.46
2014-04-02 2330 43684651 9400 2147483647 120.50 121.00 119.00 120.00 0.50 0.42% 119.50 1193 120.00 3891 16.53
2014-04-03 2330 37000420 10198 2147483647 118.50 119.00 117.50 118.50 1.50 -1.25% 118.00 366 118.50 1141 16.32
2014-04-07 2330 45254843 11316 2147483647 117.50 118.00 116.50 117.50 1.00 -0.84% 117.00 942 117.50 1967 16.18
2014-04-08 2330 43894168 9396 2147483647 117.00 119.50 117.00 119.00 1.50 1.28% 119.00 45 119.50 3634 16.39
2014-04-09 2330 29648114 8284 2147483647 119.50 120.00 119.00 119.00 0.00 0% 119.00 2323 119.50 147 16.39
2014-04-10 2330 27215773 7229 2147483647 119.00 119.50 118.50 119.50 0.50 0.42% 119.00 30 119.50 1034 16.46
2014-04-11 2330 34847792 7639 2147483647 118.50 120.00 118.00 120.00 0.50 0.42% 119.50 75 120.00 647 16.53
2014-04-14 2330 31053034 8739 2147483647 120.00 121.00 120.00 120.50 0.50 0.42% 120.00 1787 120.50 4046 16.60
2014-04-15 2330 29397114 9839 2147483647 121.50 122.50 121.00 122.50 2.00 1.66% 122.00 1266 122.50 2987 16.87
2014-04-16 2330 51075652 10989 2147483647 121.50 122.50 121.00 121.00 1.50 -1.22% 121.00 1174 121.50 97 16.67
2014-04-17 2330 36418501 9152 2147483647 120.50 121.50 119.00 120.00 1.00 -0.83% 119.50 1205 120.00 1157 16.53
2014-04-18 2330 32921335 9515 2147483647 122.50 123.00 121.00 123.00 3.00 2.5% 122.50 81 123.00 5583 16.94
2014-04-21 2330 24162522 5868 2147483647 122.00 122.00 121.00 121.50 1.50 -1.22% 121.50 749 122.00 3927 16.74
2014-04-22 2330 27034052 5886 2147483647 121.00 122.50 120.50 121.50 0.00 0% 121.50 2705 122.00 279 16.74
2014-04-23 2330 34358023 8145 2147483647 123.00 123.00 120.50 121.00 0.50 -0.41% 121.00 20 121.50 985 16.67
2014-04-24 2330 25524592 6289 2147483647 121.00 121.00 120.00 121.00 0.00 0% 120.50 654 121.00 3120 16.67
2014-04-25 2330 49438252 11457 2147483647 121.00 121.00 118.00 118.50 2.50 -2.07% 118.00 2205 118.50 145 16.32
2014-04-28 2330 28068430 7030 2147483647 118.50 120.00 117.50 119.00 0.50 0.42% 119.00 1714 119.50 848 16.39
2014-04-29 2330 21811790 4991 2147483647 120.50 121.00 119.00 120.50 1.50 1.26% 120.00 225 120.50 177 16.60
2014-04-30 2330 44124133 9169 2147483647 120.00 120.50 117.00 118.50 2.00 -1.66% 118.00 128 118.50 340 16.32
2014-05-02 2330 45030119 9573 2147483647 119.00 119.50 117.00 118.00 0.50 -0.42% 117.50 1085 118.00 475 16.25
2014-05-05 2330 28887828 8961 2147483647 117.50 118.00 116.00 117.00 1.00 -0.85% 116.50 2332 117.00 1173 16.12
2014-05-06 2330 27525257 5217 2147483647 117.00 119.00 116.50 118.00 1.00 0.85% 118.00 224 118.50 5810 16.25
2014-05-07 2330 33276563 6945 2147483647 118.00 119.00 117.50 118.50 0.50 0.42% 118.50 57 119.00 1793 16.32
2014-05-08 2330 30096125 5599 2147483647 119.50 120.00 119.00 119.50 1.00 0.84% 119.00 2796 119.50 376 16.46
2014-05-09 2330 23287585 6405 2147483647 120.00 120.00 119.00 120.00 0.50 0.42% 119.50 982 120.00 4309 16.53
2014-05-12 2330 37048901 6664 2147483647 119.50 120.00 117.50 118.50 1.50 -1.25% 118.00 4364 118.50 608 16.32
2014-05-13 2330 24046010 7767 2147483647 120.00 121.00 119.50 120.50 2.00 1.69% 120.50 937 121.00 5830 16.60
2014-05-14 2330 32903344 9719 2147483647 121.00 122.00 120.50 122.00 1.50 1.24% 121.50 831 122.00 214 16.80
2014-05-15 2330 16813508 5040 2040805195 121.00 122.00 120.50 122.00 0.00 0% 121.50 5495 122.00 2127 16.09
2014-05-16 2330 28679719 7047 2147483647 122.00 123.00 121.00 122.00 0.00 0% 122.00 954 122.50 196 16.09
2014-05-19 2330 20829956 5325 2147483647 122.00 122.50 121.00 121.00 1.00 -0.82% 121.00 470 121.50 218 15.96
2014-05-20 2330 25402168 7109 2147483647 122.00 122.00 121.00 121.00 0.00 0% 121.00 1376 121.50 269 15.96
2014-05-21 2330 24218702 6337 2147483647 122.00 122.00 120.50 120.50 0.50 -0.41% 120.50 1471 121.00 165 15.90
2014-05-22 2330 26336625 5227 2147483647 121.50 122.00 121.00 122.00 1.50 1.24% 121.50 647 122.00 4445 16.09
2014-05-23 2330 31778175 6260 2147483647 121.00 122.50 121.00 122.00 0.00 0% 121.50 129 122.00 3036 16.09
2014-05-26 2330 19854258 7319 2147483647 123.00 123.50 122.00 123.00 1.00 0.82% 123.00 4577 123.50 1468 16.23
2014-05-27 2330 18301066 6092 2147483647 122.50 124.00 122.50 123.50 0.50 0.41% 123.00 578 123.50 377 16.29
2014-05-28 2330 37799997 8443 2147483647 124.00 124.00 122.50 124.00 0.50 0.4% 123.50 647 124.00 413 16.36
2014-05-29 2330 43079080 9131 2147483647 123.50 124.00 121.50 122.00 2.00 -1.61% 121.50 2630 122.00 2587 16.09
2014-05-30 2330 69113681 10342 2147483647 122.00 122.50 119.50 119.50 2.50 -2.05% 119.50 645 120.00 5 15.77
2014-06-03 2330 40522053 10640 2147483647 120.00 122.50 120.00 122.50 3.00 2.51% 122.00 64 122.50 1678 16.16
2014-06-04 2330 33486050 8162 2147483647 123.50 124.00 123.00 123.50 1.00 0.82% 123.50 1183 124.00 4344 16.29
2014-06-05 2330 19558349 4842 2147483647 123.00 123.50 121.50 123.00 0.50 -0.4% 122.50 201 123.00 1995 16.23
2014-06-06 2330 19282324 4910 2147483647 123.50 123.50 122.00 122.50 0.50 -0.41% 122.00 1841 122.50 420 16.16
2014-06-09 2330 19730824 5157 2147483647 122.50 123.50 122.50 123.00 0.50 0.41% 123.00 460 123.50 3488 16.23
2014-06-10 2330 26661384 6557 2147483647 123.00 124.50 122.50 124.50 1.50 1.22% 124.00 88 124.50 3922 16.42
2014-06-11 2330 27990426 6589 2147483647 124.00 125.00 123.50 125.00 0.50 0.4% 124.50 266 125.00 2191 16.49
2014-06-12 2330 22300962 5812 2147483647 124.00 124.00 123.00 123.50 1.50 -1.2% 123.50 106 124.00 912 16.29
2014-06-13 2330 17197521 4424 2117623583 123.00 123.50 122.50 123.00 0.50 -0.4% 123.00 1778 123.50 118 16.23
2014-06-16 2330 13737288 5010 1691353424 122.50 124.00 122.50 124.00 1.00 0.81% 123.50 353 124.00 1297 16.36
2014-06-17 2330 20568681 6971 2147483647 124.00 125.00 123.00 125.00 1.00 0.81% 124.50 1306 125.00 1841 16.49
2014-06-18 2330 38103408 8642 2147483647 125.00 126.50 124.00 125.50 0.50 0.4% 125.50 214 126.00 1728 16.56
2014-06-19 2330 25211563 5043 2147483647 124.50 126.00 124.50 126.00 0.50 0.4% 125.50 168 126.00 1656 16.62
2014-06-20 2330 31589978 5267 2147483647 126.50 127.00 124.00 124.50 1.50 -1.19% 124.00 3758 124.50 177 16.42
2014-06-23 2330 25147462 6320 2147483647 125.00 125.50 123.00 123.00 1.50 -1.2% 123.00 3154 123.50 1289 16.23
2014-06-24 2330 36234466 8507 2147483647 123.00 123.50 122.00 123.00 0.00 0% 122.50 1699 123.00 857 16.23
2014-06-25 2330 31028964 7395 2147483647 123.00 124.50 123.00 123.50 0.50 0.41% 123.00 3864 123.50 2084 16.29
2014-06-26 2330 33938460 5578 2147483647 124.50 125.00 123.50 124.50 1.00 0.81% 124.00 285 124.50 1837 16.42
2014-06-27 2330 44450355 9021 2147483647 125.00 126.50 124.00 125.50 1.00 0.8% 125.50 316 126.00 891 16.56
2014-06-30 2330 38191504 7469 2147483647 126.00 127.00 125.00 126.50 1.00 0.8% 126.50 207 127.00 712 16.69
2014-07-01 2330 33022537 7806 2147483647 126.50 128.50 126.00 128.00 1.50 1.19% 128.00 7962 128.50 4194 16.89
2014-07-02 2330 51623745 13133 2147483647 129.50 132.50 129.00 132.50 4.50 3.52% 132.00 154 132.50 995 17.48
2014-07-03 2330 41188579 12822 2147483647 131.50 135.00 130.50 134.50 2.00 1.51% 134.00 191 134.50 109 17.74
2014-07-04 2330 44516194 13513 2147483647 133.50 136.00 132.00 135.00 0.50 0.37% 135.00 740 135.50 2076 17.81
2014-07-07 2330 32207808 10456 2147483647 134.50 136.00 132.50 136.00 1.00 0.74% 135.50 84 136.00 1075 17.94
2014-07-08 2330 36299510 7852 2147483647 135.50 136.00 134.00 134.50 1.50 -1.1% 134.00 1977 134.50 37 17.74
2014-07-09 2330 39336800 10775 2147483647 133.50 135.00 133.50 134.00 0.50 -0.37% 134.00 279 134.50 1172 17.68
2014-07-10 2330 51132233 9008 2147483647 134.50 136.00 134.50 134.50 0.50 0.37% 134.00 2093 134.50 8 17.74
2014-07-11 2330 43513681 11824 2147483647 136.00 138.00 135.50 136.50 2.00 1.49% 136.00 4212 136.50 2163 18.01
2014-07-14 2330 46818367 14589 2147483647 134.50 134.50 132.50 132.50 0.00 -2.93% 132.00 2943 132.50 48 17.48
2014-07-15 2330 37976398 8483 2147483647 133.00 134.00 132.50 133.00 0.50 0.38% 133.00 1565 133.50 653 17.55
2014-07-16 2330 42072768 10001 2147483647 133.00 133.50 130.00 130.50 2.50 -1.88% 130.50 806 131.00 67 17.22
2014-07-17 2330 138665459 34866 2147483647 125.00 125.50 123.00 124.50 6.00 -4.6% 124.50 294 125.00 7831 16.42
2014-07-18 2330 97366229 21786 2147483647 121.50 124.00 121.50 123.50 1.00 -0.8% 123.00 3801 123.50 5577 16.29
2014-07-21 2330 58994337 15070 2147483647 124.00 124.50 122.50 123.50 0.00 0% 123.00 534 123.50 1182 16.29
2014-07-22 2330 53307488 12061 2147483647 123.50 125.00 122.50 124.50 1.00 0.81% 124.00 1074 124.50 834 16.42
2014-07-24 2330 66041379 12534 2147483647 124.50 125.00 124.00 125.00 0.50 0.4% 124.50 438 125.00 3085 16.49
2014-07-25 2330 31609284 11359 2147483647 124.50 125.00 122.50 123.00 2.00 -1.6% 122.50 1791 123.00 425 16.23
2014-07-28 2330 43514580 13121 2147483647 122.00 122.50 121.00 121.50 1.50 -1.22% 121.00 2732 121.50 1249 16.03
2014-07-29 2330 40749556 11381 2147483647 122.50 124.00 122.00 124.00 2.50 2.06% 123.50 453 124.00 5945 16.36
2014-07-30 2330 32428969 7029 2147483647 123.50 125.00 123.00 124.50 0.50 0.4% 124.00 2865 124.50 537 16.42
2014-07-31 2330 44806071 13163 2147483647 124.00 124.00 121.00 121.00 3.50 -2.81% 121.00 2582 121.50 1009 15.96
2014-08-01 2330 61873796 13006 2147483647 120.00 121.00 119.50 120.00 1.00 -0.83% 120.00 33 120.50 6132 15.83
2014-08-04 2330 39730078 8471 2147483647 120.00 123.50 120.00 123.50 3.50 2.92% 123.00 62 123.50 2073 16.29
2014-08-05 2330 61536941 15190 2147483647 122.50 122.50 119.50 119.50 4.00 -3.24% 119.50 2404 120.00 880 15.77
2014-08-06 2330 38043400 9762 2147483647 119.00 121.50 119.00 120.50 1.00 0.84% 120.00 2233 120.50 309 15.90
2014-08-07 2330 30079734 8143 2147483647 120.50 121.50 119.50 121.50 1.00 0.83% 121.00 53 121.50 536 16.03
2014-08-08 2330 35170150 7307 2147483647 120.50 121.00 119.50 120.50 1.00 -0.82% 120.00 1364 120.50 154 15.90
2014-08-11 2330 42993969 10623 2147483647 120.00 121.00 119.50 120.50 0.00 0% 120.00 2170 120.50 881 15.90
2014-08-12 2330 32278863 7524 2147483647 121.00 122.00 120.50 121.50 1.00 0.83% 121.00 3011 121.50 837 16.03
2014-08-13 2330 39837469 8735 2147483647 121.00 123.50 120.50 122.50 1.00 0.82% 122.00 3112 122.50 687 16.16
2014-08-14 2330 32955917 9499 2147483647 123.50 124.00 123.00 124.00 1.50 1.22% 123.50 738 124.00 1798 15.74
2014-08-15 2330 19189066 4823 2147483647 124.50 125.00 123.00 124.00 0.00 0% 123.50 1143 124.00 639 15.74
2014-08-18 2330 14766724 3958 1822155852 124.00 124.00 122.50 123.00 1.00 -0.81% 123.00 620 123.50 1177 15.61
2014-08-19 2330 31922961 8062 2147483647 124.00 125.00 123.50 124.00 1.00 0.81% 124.00 1553 124.50 1088 15.74
2014-08-20 2330 28975007 9137 2147483647 125.00 125.50 124.50 125.50 1.50 1.21% 125.50 166 126.00 3891 15.93
2014-08-21 2330 23089886 7165 2147483647 126.00 126.00 124.00 124.50 1.00 -0.8% 124.00 1443 124.50 1093 15.80
2014-08-22 2330 42775096 10719 2147483647 124.50 126.00 123.50 125.50 1.00 0.8% 125.50 1210 126.00 2661 15.93
2014-08-25 2330 21107047 5152 2147483647 125.50 126.00 125.00 125.00 0.50 -0.4% 125.00 1190 125.50 2287 15.86
2014-08-26 2330 30428415 6140 2147483647 125.00 125.50 124.00 124.50 0.50 -0.4% 124.50 2574 125.00 1971 15.80
2014-08-27 2330 36839048 8829 2147483647 125.50 126.00 124.50 125.50 1.00 0.8% 125.00 2214 125.50 1404 15.93
2014-08-28 2330 21759522 5251 2147483647 126.00 126.00 124.50 125.00 0.50 -0.4% 124.50 1046 125.00 906 15.86
2014-08-29 2330 28358752 4468 2147483647 124.50 125.00 124.00 124.00 1.00 -0.8% 124.00 916 124.50 208 15.74
2014-09-01 2330 37523903 13072 2147483647 125.00 128.50 125.00 128.50 4.50 3.63% 128.00 874 128.50 2122 16.31
2014-09-02 2330 20057329 6797 2147483647 128.00 128.00 125.50 126.00 2.50 -1.95% 126.00 509 126.50 1297 15.99
2014-09-03 2330 24642146 7148 2147483647 127.00 128.00 125.50 128.00 2.00 1.59% 127.50 56 128.00 2977 16.24
2014-09-04 2330 22110294 6492 2147483647 128.00 128.00 126.00 127.50 0.50 -0.39% 127.00 41 127.50 22 16.18
2014-09-05 2330 20128089 6377 2147483647 128.50 128.50 125.50 127.00 0.50 -0.39% 126.50 44 127.00 9 16.12
2014-09-09 2330 24359374 5122 2147483647 127.50 127.50 126.50 127.00 0.00 0% 126.50 611 127.00 76 16.12
2014-09-10 2330 29718910 9929 2147483647 126.00 126.00 124.00 125.00 2.00 -1.57% 124.50 1484 125.00 2383 15.86
2014-09-11 2330 24328911 9292 2147483647 126.00 126.00 125.00 125.00 0.00 0% 124.50 1322 125.00 493 15.86
2014-09-12 2330 20299517 7012 2147483647 124.50 125.00 123.00 123.00 2.00 -1.6% 123.00 1878 123.50 135 15.61
2014-09-15 2330 19643901 5926 2147483647 122.50 123.50 122.00 123.50 0.50 0.41% 123.00 242 123.50 1039 15.67
2014-09-16 2330 19248402 4550 2147483647 123.00 123.00 122.00 122.50 1.00 -0.81% 122.50 137 123.00 2687 15.55
2014-09-17 2330 24018511 6056 2147483647 123.50 125.00 123.00 124.50 2.00 1.63% 124.00 680 124.50 509 15.80
2014-09-18 2330 14791473 3768 1842073367 124.50 125.00 123.50 125.00 0.50 0.4% 124.50 54 125.00 4717 15.86
2014-09-19 2330 30781855 6541 2147483647 125.50 126.00 125.00 125.00 0.00 0% 124.50 5200 125.00 431 15.86
2014-09-22 2330 40658970 12386 2147483647 124.00 124.00 122.00 122.00 3.00 -2.4% 122.00 2767 122.50 122 15.48
2014-09-23 2330 16208733 4520 1988554659 123.00 123.50 122.00 122.50 0.50 0.41% 122.50 2595 123.00 1289 15.55
2014-09-24 2330 28552866 8362 2147483647 122.00 124.00 122.00 123.00 0.50 0.41% 123.00 1084 123.50 211 15.61
2014-09-25 2330 23840728 7472 2147483647 123.00 124.00 121.50 122.00 1.00 -0.81% 122.00 1540 122.50 2330 15.48
2014-09-26 2330 25408337 7565 2147483647 121.00 121.50 120.50 121.00 1.00 -0.82% 121.00 1988 121.50 836 15.36
2014-09-29 2330 55071604 8787 2147483647 122.00 122.00 120.00 120.50 0.50 -0.41% 120.50 4613 121.00 5539 15.29
2014-09-30 2330 52027003 10098 2147483647 120.00 121.00 119.00 120.00 0.50 -0.41% 120.00 115 120.50 367 15.23
2014-10-01 2330 42581377 10354 2147483647 120.00 122.00 120.00 121.50 1.50 1.25% 121.00 330 121.50 1308 15.42
2014-10-02 2330 30795615 7962 2147483647 121.00 122.50 120.50 121.00 0.50 -0.41% 121.00 11251 121.50 163 15.36
2014-10-03 2330 52042943 13294 2147483647 122.50 125.00 122.00 124.50 3.50 2.89% 124.50 217 125.00 2980 15.80
2014-10-06 2330 39292993 8484 2147483647 125.00 126.00 124.00 126.00 1.50 1.2% 125.50 1767 126.00 2564 15.99
2014-10-07 2330 40188171 9286 2147483647 125.00 125.50 123.50 125.00 1.00 -0.79% 124.50 383 125.00 1778 15.86
2014-10-08 2330 30938590 7052 2147483647 123.50 125.00 122.50 122.50 2.50 -2% 122.50 1665 123.00 1024 15.55
2014-10-09 2330 37115519 8511 2147483647 124.00 125.00 123.50 125.00 2.50 2.04% 124.50 720 125.00 4987 15.86
2014-10-13 2330 77985231 17422 2147483647 119.00 121.50 118.00 120.50 4.50 -3.6% 120.50 1118 121.00 717 15.29
2014-10-14 2330 31887790 7721 2147483647 120.00 121.50 119.50 121.00 0.50 0.41% 121.00 762 121.50 2341 15.36
2014-10-15 2330 50496268 8865 2147483647 121.50 123.00 121.00 121.50 0.50 0.41% 121.50 558 122.00 813 15.42
2014-10-16 2330 46431478 10408 2147483647 121.50 124.00 120.00 121.50 0.00 0% 121.50 1193 122.00 538 15.42
2014-10-17 2330 92077567 17100 2147483647 125.00 125.50 123.50 123.50 2.00 1.65% 123.50 834 124.00 515 15.67
2014-10-20 2330 38619120 10285 2147483647 125.00 126.00 124.50 126.00 2.50 2.02% 125.50 448 126.00 4586 15.99
2014-10-21 2330 25647836 5980 2147483647 126.00 126.00 124.50 125.00 1.00 -0.79% 124.50 1339 125.00 325 15.86
2014-10-22 2330 65855978 18767 2147483647 127.50 129.00 127.50 129.00 4.00 3.2% 128.50 2083 129.00 2534 16.37
2014-10-23 2330 28085000 7546 2147483647 128.00 128.50 127.50 127.50 1.50 -1.16% 127.50 2639 128.00 2560 16.18
2014-10-24 2330 42161680 11207 2147483647 127.00 127.50 125.00 125.50 2.00 -1.57% 125.50 318 126.00 1184 15.93
2014-10-27 2330 25145300 6666 2147483647 126.50 128.00 126.50 128.00 2.50 1.99% 127.50 380 128.00 1928 16.24
2014-10-28 2330 35018669 9193 2147483647 129.00 129.50 127.50 128.00 0.00 0% 128.00 194 128.50 3482 16.24
2014-10-29 2330 34860584 9425 2147483647 129.00 129.50 128.00 129.00 1.00 0.78% 129.00 949 129.50 5479 16.37
2014-10-30 2330 35723762 6368 2147483647 128.50 129.00 127.00 128.50 0.50 -0.39% 128.00 1479 128.50 2230 16.31
2014-10-31 2330 42413458 8496 2147483647 128.00 130.50 127.50 130.50 2.00 1.56% 130.00 46 130.50 111 16.56
2014-11-03 2330 45307093 9263 2147483647 132.00 132.50 130.50 131.00 0.50 0.38% 130.50 7154 131.00 1309 16.62
2014-11-04 2330 32566058 8649 2147483647 132.00 132.00 131.00 132.00 1.00 0.76% 131.50 1064 132.00 2738 16.75
2014-11-05 2330 22638263 6894 2147483647 131.50 132.00 131.00 132.00 0.00 0% 131.50 1967 132.00 700 16.75
2014-11-06 2330 28559948 7600 2147483647 132.50 132.50 131.50 132.00 0.00 0% 131.50 4699 132.00 3284 16.75
2014-11-07 2330 17385452 4984 2147483647 131.50 131.50 130.50 131.00 1.00 -0.76% 131.00 6320 131.50 805 16.62
2014-11-10 2330 43174974 14569 2147483647 132.50 134.50 132.00 134.50 3.50 2.67% 134.00 228 134.50 1419 17.07
2014-11-11 2330 20484607 7515 2147483647 135.00 135.00 133.00 134.00 0.50 -0.37% 133.50 255 134.00 1634 17.01
2014-11-12 2330 27434390 7901 2147483647 134.50 134.50 131.50 132.00 2.00 -1.49% 132.00 99 132.50 864 16.75
2014-11-13 2330 25055094 6661 2147483647 133.50 134.50 132.50 134.00 2.00 1.52% 133.50 178 134.00 3966 15.19
2014-11-14 2330 24361474 6351 2147483647 134.00 135.00 133.50 135.00 1.00 0.75% 134.50 373 135.00 3485 15.31
2014-11-17 2330 24772760 6380 2147483647 135.00 135.50 132.50 133.00 2.00 -1.48% 133.00 2470 133.50 63 15.08
2014-11-18 2330 43227312 7505 2147483647 134.00 134.50 131.00 131.50 1.50 -1.13% 131.50 1090 132.00 93 14.91
2014-11-19 2330 71400310 16907 2147483647 133.00 136.50 132.50 136.00 4.50 3.42% 136.00 1704 136.50 2296 15.42
2014-11-20 2330 44216108 14450 2147483647 137.50 139.00 137.00 139.00 3.00 2.21% 138.50 101 139.00 5484 15.76
2014-11-21 2330 30621113 10190 2147483647 139.50 139.50 137.50 138.50 0.50 -0.36% 138.00 687 138.50 2872 15.70
2014-11-24 2330 33408878 9025 2147483647 140.00 140.50 138.00 138.50 0.00 0% 138.00 22498 138.50 664 15.70
2014-11-25 2330 42940855 9531 2147483647 138.50 140.00 138.50 139.00 0.50 0.36% 139.00 4213 139.50 483 15.76
2014-11-26 2330 23201396 5372 2147483647 138.50 139.00 138.00 139.00 0.00 0% 138.50 3490 139.00 2459 15.76
2014-11-27 2330 26580345 9496 2147483647 140.00 142.00 140.00 140.00 1.00 0.72% 140.00 283 140.50 137 15.87
2014-11-28 2330 36077308 9303 2147483647 139.00 141.50 139.00 141.50 1.50 1.07% 141.50 1766 142.00 3511 16.04
2014-12-01 2330 50115832 10157 2147483647 139.00 142.00 138.50 140.00 1.50 -1.06% 140.00 7 140.50 800 15.87
2014-12-02 2330 54781433 10491 2147483647 139.50 139.50 137.50 137.50 2.50 -1.79% 137.00 3240 137.50 236 15.59
2014-12-03 2330 40184369 8120 2147483647 137.50 139.00 136.50 138.00 0.50 0.36% 138.00 393 138.50 1328 15.65
2014-12-04 2330 28276455 5776 2147483647 139.00 140.00 138.50 139.00 1.00 0.72% 139.00 4195 139.50 2666 15.76
2014-12-05 2330 29431871 9981 2147483647 138.50 139.50 137.00 137.50 1.50 -1.08% 137.50 1076 138.00 2271 15.59
2014-12-08 2330 19854469 6184 2147483647 138.00 138.50 137.00 138.00 0.50 0.36% 137.50 395 138.00 8501 15.65
2014-12-09 2330 31926886 6676 2147483647 138.00 139.00 137.50 138.00 0.00 0% 137.50 896 138.00 6140 15.65
2014-12-10 2330 39845261 10748 2147483647 138.00 139.00 136.00 136.00 2.00 -1.45% 136.00 1578 136.50 431 15.42
2014-12-11 2330 41669260 9443 2147483647 135.00 136.00 134.50 134.50 1.50 -1.1% 134.50 1617 135.00 112 15.25
2014-12-12 2330 15702664 5961 2147483647 227.00 228.00 226.50 135.00 3.00 0.37% 227.00 820 227.50 34 17.11
2014-12-15 2330 45196692 8533 2147483647 134.50 136.50 134.50 136.00 1.00 0.74% 135.50 895 136.00 4830 15.42
2014-12-16 2330 41273420 10345 2147483647 134.50 135.50 133.00 133.00 3.00 -2.21% 133.00 6012 133.50 177 15.08
2014-12-17 2330 84670250 18863 2147483647 133.00 133.00 130.00 130.50 2.50 -1.88% 130.50 451 131.00 322 14.80
2014-12-18 2330 51896344 11210 2147483647 132.00 133.00 131.00 131.50 1.00 0.77% 131.50 1641 132.00 102 14.91
2014-12-19 2330 44591655 15558 2147483647 134.50 138.00 134.00 138.00 6.50 4.94% 137.50 5 138.00 1272 15.65
2014-12-22 2330 34995859 9339 2147483647 137.50 140.00 137.00 138.50 0.50 0.36% 138.50 108 139.00 490 15.70
2014-12-23 2330 19157682 6678 2147483647 139.00 140.00 137.00 137.50 1.00 -0.72% 137.50 514 138.00 6492 15.59
2014-12-24 2330 16722021 4405 2147483647 136.00 138.00 136.00 138.00 0.50 0.36% 137.50 766 138.00 6844 15.65
2014-12-25 2330 7392192 1860 1015532329 137.00 138.00 137.00 137.50 0.50 -0.36% 137.00 1550 137.50 337 15.59
2014-12-26 2330 13183543 3404 1817851477 138.00 139.00 137.00 139.00 1.50 1.09% 138.50 11 139.00 36 15.76
2014-12-27 2330 4823202 1195 666171960 139.00 139.00 137.50 138.50 0.50 -0.36% 138.00 260 138.50 1933 15.70
2014-12-29 2330 35075381 11085 2147483647 138.00 141.00 138.00 141.00 2.50 1.81% 140.50 523 141.00 1538 15.99
2014-12-30 2330 23590171 7579 2147483647 141.00 141.50 139.00 140.00 1.00 -0.71% 139.50 142 140.00 71 15.87
2014-12-31 2330 18351769 5953 2147483647 139.00 141.00 139.00 141.00 1.00 0.71% 140.50 25 141.00 498 15.99