廣達(2382)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　68.70
0
0%		67.80
-0.9
-1.31%		 　70.00
2.2
3.24%		69.50
-0.5
-0.71%		70.00
0.5
0.72%		70.00
0
0%		70.10
0.1
0.14%		 　72.10
2
2.85%		74.70
2.6
3.61%		77.80
3.1
4.15%		76.10
-1.7
-2.19%		76.80
0.7
0.92%		 　79.20
2.4
3.13%		76.90
-2.3
-2.9%		77.50
0.6
0.78%		77.60
0.1
0.13%		77.00
-0.6
-0.77%		 　75.00
-2
-2.6%		 73.87
2 月　　　　74.40
-0.6
-0.8%		74.20
-0.2
-0.27%		74.80
0.6
0.81%		 　74.00
-0.8
-1.07%		73.70
-0.3
-0.41%		74.80
1.1
1.49%		74.10
-0.7
-0.94%		74.00
-0.1
-0.13%		 　75.00
1
1.35%		74.10
-0.9
-1.2%		74.80
0.7
0.94%		75.20
0.4
0.53%		75.40
0.2
0.27%		 　74.70
-0.7
-0.93%		73.90
-0.8
-1.07%		75.10
1.2
1.62%		74.50
-0.6
-0.8%		 74.43
3 月　　74.00
-0.5
-0.67%		73.70
-0.3
-0.41%		78.80
5.1
6.92%		78.70
-0.1
-0.13%		78.00
-0.7
-0.89%		 　77.30
-0.7
-0.9%		79.00
1.7
2.2%		78.20
-0.8
-1.01%		82.50
4.3
5.5%		81.50
-1
-1.21%		 　81.00
-0.5
-0.61%		80.10
-0.9
-1.11%		79.00
-1.1
-1.37%		79.00
0
0%		78.10
-0.9
-1.14%		 　80.40
2.3
2.94%		81.80
1.4
1.74%		84.40
2.6
3.18%		87.50
3.1
3.67%		85.90
-1.6
-1.83%		 82.00
-3.9
-4.54%		80.14
4 月81.00
-1
-1.22%		83.80
2.8
3.46%		82.10
-1.7
-2.03%		 　　81.10
-1
-1.22%		79.90
-1.2
-1.48%		81.70
1.8
2.25%		83.00
1.3
1.59%		82.80
-0.2
-0.24%		 　81.40
-1.4
-1.69%		82.50
1.1
1.35%		82.00
-0.5
-0.61%		81.80
-0.2
-0.24%		82.10
0.3
0.37%		 　82.10
0
0%		82.60
0.5
0.61%		81.50
-1.1
-1.33%		80.90
-0.6
-0.74%		78.00
-2.9
-3.58%		 　80.40
2.4
3.08%		81.00
0.6
0.75%		82.80
1.8
2.22%		 81.54
5 月　80.50
-2.3
-2.78%		 　80.20
-0.3
-0.37%		81.50
1.3
1.62%		80.80
-0.7
-0.86%		83.30
2.5
3.09%		82.90
-0.4
-0.48%		 　80.20
-2.7
-3.26%		79.80
-0.4
-0.5%		80.50
0.7
0.88%		79.70
-0.8
-0.99%		79.30
-0.4
-0.5%		 　80.50
1.2
1.51%		80.30
-0.2
-0.25%		80.50
0.2
0.25%		78.90
-1.6
-1.99%		79.80
0.9
1.14%		 　79.50
-0.3
-0.38%		78.60
-0.9
-1.13%		80.10
1.5
1.91%		79.00
-1.1
-1.37%		80.70
1.7
2.15%		 80.24
6 月　　79.20
-1.5
-1.86%		79.30
0.1
0.13%		80.00
0.7
0.88%		80.10
0.1
0.13%		 　79.70
-0.4
-0.5%		82.20
2.5
3.14%		83.10
0.9
1.09%		83.40
0.3
0.36%		84.50
1.1
1.32%		 　83.30
-1.2
-1.42%		84.00
0.7
0.84%		85.50
1.5
1.79%		84.00
-1.5
-1.75%		83.50
-0.5
-0.6%		 　83.50
0
0%		85.30
1.8
2.16%		84.30
-1
-1.17%		85.70
1.4
1.66%		85.50
-0.2
-0.23%		 　87.00
1.5
1.75%		 83.43
7 月89.20
2.2
2.53%		87.90
-1.3
-1.46%		87.00
-0.9
-1.02%		87.10
0.1
0.11%		 　86.10
-1
-1.15%		88.40
2.3
2.67%		87.50
-0.9
-1.02%		87.40
-0.1
-0.11%		85.00
-2.4
-2.75%		 　85.70
0.7
0.82%		87.70
2
2.33%		86.50
-1.2
-1.37%		86.40
-0.1
-0.12%		85.70
-0.7
-0.81%		 　86.60
0.9
1.05%		87.70
1.1
1.27%		 88.50
0.8
0.91%		85.80
-2.7
-3.05%		 　88.60
2.8
3.26%		87.70
-0.9
-1.02%		86.70
-1
-1.14%		84.40
-2.3
-2.65%		87
8 月80.50
-3.9
-4.62%		 　84.10
3.6
4.47%		82.90
-1.2
-1.43%		82.70
-0.2
-0.24%		81.60
-1.1
-1.33%		82.00
0.4
0.49%		 　81.70
-0.3
-0.37%		82.80
1.1
1.35%		83.50
0.7
0.85%		84.40
0.9
1.08%		82.40
-2
-2.37%		 　82.00
-0.4
-0.49%		83.10
1.1
1.34%		84.00
0.9
1.08%		82.00
-2
-2.38%		84.40
2.4
2.93%		 　84.20
-0.2
-0.24%		83.70
-0.5
-0.59%		84.20
0.5
0.6%		84.20
0
0%		84.40
0.2
0.24%		 83.12
9 月83.70
-0.7
-0.83%		82.70
-1
-1.19%		82.50
-0.2
-0.24%		82.00
-0.5
-0.61%		81.90
-0.1
-0.12%		 　　82.60
0.7
0.85%		81.00
-1.6
-1.94%		80.80
-0.2
-0.25%		80.00
-0.8
-0.99%		 　78.70
-1.3
-1.63%		78.70
0
0%		78.60
-0.1
-0.13%		79.00
0.4
0.51%		79.10
0.1
0.13%		 　78.90
-0.2
-0.25%		77.00
-1.9
-2.41%		76.20
-0.8
-1.04%		75.40
-0.8
-1.05%		78.00
2.6
3.45%		 　77.90
-0.1
-0.13%		77.20
-0.7
-0.9%		 79.44
10 月75.50
-1.7
-2.2%		76.30
0.8
1.06%		77.00
0.7
0.92%		 　77.00
0
0%		75.70
-1.3
-1.69%		74.10
-1.6
-2.11%		71.50
-2.6
-3.51%		 　　71.50
0
0%		72.00
0.5
0.7%		72.80
0.8
1.11%		71.50
-1.3
-1.79%		73.00
1.5
2.1%		 　74.20
1.2
1.64%		73.90
-0.3
-0.4%		74.20
0.3
0.41%		74.40
0.2
0.27%		74.20
-0.2
-0.27%		 　72.90
-1.3
-1.75%		74.30
1.4
1.92%		76.40
2.1
2.83%		76.00
-0.4
-0.52%		76.40
0.4
0.53%		74.25
11 月 　77.00
0.6
0.79%		76.50
-0.5
-0.65%		76.50
0
0%		76.40
-0.1
-0.13%		75.30
-1.1
-1.44%		 　76.70
1.4
1.86%		77.00
0.3
0.39%		74.10
-2.9
-3.77%		71.10
-3
-4.05%		71.50
0.4
0.56%		 　71.50
0
0%		72.00
0.5
0.7%		74.00
2
2.78%		75.30
1.3
1.76%		75.20
-0.1
-0.13%		 　76.00
0.8
1.06%		76.00
0
0%		76.00
0
0%		77.40
1.4
1.84%		77.00
-0.4
-0.52%		 75.36
12 月77.00
0
0%		78.60
1.6
2.08%		78.20
-0.4
-0.51%		77.10
-1.1
-1.41%		76.70
-0.4
-0.52%		 　78.20
1.5
1.96%		78.00
-0.2
-0.26%		76.40
-1.6
-2.05%		76.50
0.1
0.13%		77.40
0.9
1.18%		 　75.90
-1.5
-1.94%		77.00
1.1
1.45%		75.00
-2
-2.6%		75.00
0
0%		77.30
2.3
3.07%		 　78.50
1.2
1.55%		78.50
0
0%		78.50
0
0%		78.00
-0.5
-0.64%		78.50
0.5
0.64%		78.50
0
0%		 79.30
0.8
1.02%		78.80
-0.5
-0.63%		79.20
0.4
0.51%		77.64

說明:最高漲幅:6.92%最低跌幅:-4.62% 最高價:89.20最低價:67.80平均價:79.24,灰色底表示週末,漲128天(166.9)元,跌160天(-159.6)元,平盤26天
7%=1,6%=1,4%=5,3%=24,2%=30,1%=51,0%=42,-0%=4,-1%=4,-2%=11,-3%=25,-4%=36,-5%=80,

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 2382 2196820 1212 150807277 69.50 69.70 68.40 68.70 0.80 0% 68.70 4 68.80 7 14.19
2014-01-03 2382 3858681 1873 261923622 68.10 68.50 67.60 67.80 0.90 -1.31% 67.70 201 67.80 345 14.01
2014-01-06 2382 9723486 4897 677283906 67.80 70.20 67.80 70.00 2.20 3.24% 69.90 3 70.00 276 14.46
2014-01-07 2382 7845151 3735 548161856 70.10 70.70 69.40 69.50 0.50 -0.71% 69.50 149 69.80 11 14.36
2014-01-08 2382 14376637 3317 1005973372 69.30 70.20 69.30 70.00 0.50 0.72% 70.00 184 70.10 19 14.46
2014-01-09 2382 7215287 3088 505440471 70.00 70.30 69.60 70.00 0.00 0% 69.90 121 70.00 763 14.46
2014-01-10 2382 4044940 2031 284681898 70.00 70.80 69.80 70.10 0.10 0.14% 70.10 47 70.30 10 14.48
2014-01-13 2382 11368017 5351 818355295 70.30 72.80 70.30 72.10 2.00 2.85% 72.10 46 72.20 272 14.90
2014-01-14 2382 15744618 6640 1171948847 73.00 75.50 73.00 74.70 2.60 3.61% 74.70 21 74.80 18 15.43
2014-01-15 2382 17128118 7089 1322055399 76.00 77.80 76.00 77.80 3.10 4.15% 77.70 263 77.80 32 16.07
2014-01-16 2382 15616668 5959 1200279815 78.20 78.20 75.80 76.10 1.70 -2.19% 76.10 32 76.20 220 15.72
2014-01-17 2382 10537912 3867 802845410 76.10 76.90 75.50 76.80 0.70 0.92% 76.60 2 76.80 130 15.87
2014-01-20 2382 10820101 4906 848263879 76.80 79.90 76.40 79.20 2.40 3.13% 79.20 5 79.30 8 16.36
2014-01-21 2382 8875373 3800 689451617 79.00 79.00 76.90 76.90 2.30 -2.9% 76.90 8 77.00 1 15.89
2014-01-22 2382 8547312 3220 662097493 76.90 77.80 76.50 77.50 0.60 0.78% 77.40 274 77.50 101 16.01
2014-01-23 2382 7922355 3389 611461199 78.20 78.20 76.50 77.60 0.10 0.13% 77.50 5 77.60 270 16.03
2014-01-24 2382 5285723 2723 407109171 77.70 77.90 76.50 77.00 0.60 -0.77% 76.90 61 77.00 310 15.91
2014-01-27 2382 12372273 4948 926590653 75.40 76.00 73.60 75.00 2.00 -2.6% 75.00 261 75.10 9 15.50
2014-02-05 2382 20817926 8929 1525703228 70.50 74.40 69.90 74.40 0.60 -0.8% 74.30 90 74.40 193 15.37
2014-02-06 2382 8469869 4257 630572306 74.40 75.30 73.20 74.20 0.20 -0.27% 74.20 164 74.30 30 15.33
2014-02-07 2382 8718635 4094 647711430 74.50 75.10 72.50 74.80 0.60 0.81% 74.80 291 74.90 14 15.45
2014-02-10 2382 3872246 1975 288330845 74.00 75.40 73.70 74.00 0.80 -1.07% 73.90 29 74.00 52 15.29
2014-02-11 2382 8695998 3802 634455937 73.00 73.70 72.40 73.70 0.30 -0.41% 73.60 1 73.70 22 15.23
2014-02-12 2382 8877501 3597 664095765 73.70 75.50 73.70 74.80 1.10 1.49% 74.70 1 74.80 33 15.45
2014-02-13 2382 3864280 1723 286368934 73.70 75.00 73.70 74.10 0.70 -0.94% 74.00 46 74.10 27 15.31
2014-02-14 2382 4742943 2384 350844282 74.30 75.00 73.50 74.00 0.10 -0.13% 73.70 7 74.00 200 15.29
2014-02-17 2382 5531451 2102 413036878 73.60 75.30 73.60 75.00 1.00 1.35% 74.80 1 75.00 29 15.50
2014-02-18 2382 5751661 2631 426533329 75.00 75.00 73.60 74.10 0.90 -1.2% 74.10 422 74.20 242 15.31
2014-02-19 2382 3123408 1730 232520148 74.20 74.80 74.20 74.80 0.70 0.94% 74.40 2 74.80 98 15.45
2014-02-20 2382 7209993 3421 540147475 75.10 75.20 74.40 75.20 0.40 0.53% 75.00 7 75.20 185 15.54
2014-02-21 2382 6718765 3136 508058339 75.90 77.00 74.70 75.40 0.20 0.27% 75.30 1 75.40 184 15.58
2014-02-24 2382 5217500 2573 387881841 76.10 76.20 73.70 74.70 0.70 -0.93% 74.60 1 74.70 217 15.43
2014-02-25 2382 2994494 1728 222615448 75.20 75.30 73.70 73.90 0.80 -1.07% 73.90 22 74.00 26 15.27
2014-02-26 2382 7834382 3394 582983016 73.90 75.10 73.70 75.10 1.20 1.62% 74.90 2 75.10 31 15.52
2014-02-27 2382 8260180 2872 612949023 75.00 75.10 73.80 74.50 0.60 -0.8% 74.20 7 74.50 809 15.39
2014-03-03 2382 14273337 4059 1050283594 74.50 74.60 72.90 74.00 0.50 -0.67% 73.90 7 74.00 67 15.29
2014-03-04 2382 7237868 2702 532833593 73.60 74.00 73.40 73.70 0.30 -0.41% 73.70 51 73.80 1 15.23
2014-03-05 2382 19325491 6632 1498463956 75.10 78.80 75.10 78.80 5.10 6.92% 78.70 1 78.80 513 16.28
2014-03-06 2382 20856458 8298 1662521937 80.00 81.30 78.60 78.70 0.10 -0.13% 78.70 20 78.80 289 16.26
2014-03-07 2382 13364909 5661 1051895685 79.30 79.80 77.60 78.00 0.70 -0.89% 77.90 44 78.00 192 16.12
2014-03-10 2382 10822055 5154 836164435 78.00 78.50 76.40 77.30 0.70 -0.9% 77.30 143 77.40 201 15.97
2014-03-11 2382 12877400 5079 1016582043 78.30 79.60 77.80 79.00 1.70 2.2% 78.80 2 79.00 217 16.32
2014-03-12 2382 8743559 3725 687427000 79.00 79.60 77.60 78.20 0.80 -1.01% 78.10 3 78.20 68 16.16
2014-03-13 2382 20188732 8150 1635122939 79.10 82.50 78.70 82.50 4.30 5.5% 82.30 2 82.50 380 17.05
2014-03-14 2382 20336123 8010 1651962465 81.10 82.00 80.40 81.50 1.00 -1.21% 81.50 1293 81.60 7 16.84
2014-03-17 2382 12305199 3601 997809166 82.00 82.00 80.70 81.00 0.50 -0.61% 81.00 186 81.10 6 16.74
2014-03-18 2382 7547677 3181 607907560 82.00 82.10 79.70 80.10 0.90 -1.11% 80.00 42 80.10 55 16.55
2014-03-19 2382 8532150 3169 676243608 80.00 80.30 78.60 79.00 1.10 -1.37% 79.00 33 79.10 28 16.32
2014-03-20 2382 11040221 4612 868570359 79.00 79.20 78.10 79.00 0.00 0% 78.90 16 79.00 755 16.32
2014-03-21 2382 10620564 3385 835644139 79.00 79.40 77.90 78.10 0.90 -1.14% 78.10 195 78.20 42 16.14
2014-03-24 2382 10698448 4290 856209814 78.30 80.90 78.30 80.40 2.30 2.94% 80.40 288 80.50 15 16.61
2014-03-25 2382 11055985 4137 895038752 80.10 81.80 79.60 81.80 1.40 1.74% 81.70 1 81.80 252 16.90
2014-03-26 2382 16971155 7076 1424238320 82.30 85.50 82.20 84.40 2.60 3.18% 84.20 25 84.40 89 17.44
2014-03-27 2382 18196582 8193 1567965028 84.50 87.50 84.50 87.50 3.10 3.67% 87.20 2 87.50 25 18.08
2014-03-28 2382 10677637 5301 920804720 87.50 88.60 85.00 85.90 1.60 -1.83% 85.50 2 85.90 3 17.75
2014-03-31 2382 16095158 7059 1314941502 83.20 83.20 81.00 82.00 3.90 -4.54% 81.50 4 82.00 143 16.94
2014-04-01 2382 12039156 5092 975940849 81.10 81.80 80.60 81.00 1.00 -1.22% 80.90 44 81.00 131 16.74
2014-04-02 2382 18450518 7795 1532209377 82.10 83.80 81.60 83.80 2.80 3.46% 83.60 12 83.80 128 17.35
2014-04-03 2382 10016708 4643 826547630 83.60 83.60 81.90 82.10 1.70 -2.03% 82.00 69 82.10 33 17.00
2014-04-07 2382 11501334 4944 932774968 81.00 81.70 80.70 81.10 1.00 -1.22% 81.00 25 81.10 91 16.79
2014-04-08 2382 12947769 5583 1039863427 81.30 81.50 79.10 79.90 1.20 -1.48% 79.90 94 80.00 27 16.54
2014-04-09 2382 7941780 3665 644306301 80.30 81.80 80.30 81.70 1.80 2.25% 81.60 7 81.70 265 16.92
2014-04-10 2382 9986991 4147 818572240 82.50 83.00 80.90 83.00 1.30 1.59% 82.60 6 83.00 131 17.18
2014-04-11 2382 4498333 2374 371315968 82.40 83.30 81.70 82.80 0.20 -0.24% 82.70 3 82.80 239 17.14
2014-04-14 2382 5611233 2844 455671012 82.80 82.80 80.20 81.40 1.40 -1.69% 81.40 3 81.50 417 16.85
2014-04-15 2382 5045846 2150 414192043 81.50 82.50 81.50 82.50 1.10 1.35% 82.40 9 82.50 164 17.08
2014-04-16 2382 6139312 2803 504518919 82.60 82.80 81.50 82.00 0.50 -0.61% 82.00 145 82.40 2 16.98
2014-04-17 2382 3264505 2224 267004496 82.00 82.20 81.10 81.80 0.20 -0.24% 81.80 133 81.90 2 16.94
2014-04-18 2382 1835702 958 150558238 81.80 82.20 81.40 82.10 0.30 0.37% 82.00 1332 82.10 57 17.00
2014-04-21 2382 1407347 720 115492010 82.00 82.20 81.40 82.10 0.00 0% 82.10 350 82.20 26 17.00
2014-04-22 2382 5197620 2363 428518775 82.10 82.90 81.80 82.60 0.50 0.61% 82.60 267 82.70 50 17.10
2014-04-23 2382 5773604 3003 474030524 82.70 83.00 80.50 81.50 1.10 -1.33% 81.50 373 82.00 38 16.87
2014-04-24 2382 6713967 3286 543597036 82.00 82.10 80.50 80.90 0.60 -0.74% 80.90 11 81.00 16 16.75
2014-04-25 2382 11091022 4488 881445416 80.20 80.70 78.00 78.00 2.90 -3.58% 78.00 81 78.20 30 16.15
2014-04-28 2382 5990799 2885 479454340 77.30 81.80 76.90 80.40 2.40 3.08% 80.40 484 80.50 5 16.65
2014-04-29 2382 5246738 2702 423985678 80.40 81.20 80.00 81.00 0.60 0.75% 81.00 604 81.10 4 16.77
2014-04-30 2382 12740429 4187 1044564786 82.00 82.80 80.50 82.80 1.80 2.22% 82.80 107 82.90 122 17.14
2014-05-02 2382 9849180 4358 802393580 82.80 83.10 80.50 80.50 2.30 -2.78% 80.40 36 80.50 31 16.67
2014-05-05 2382 2916401 1543 234298110 80.80 81.10 80.10 80.20 0.30 -0.37% 80.20 233 80.30 31 16.60
2014-05-06 2382 4265649 2422 343991826 80.10 81.50 79.30 81.50 1.30 1.62% 81.30 32 81.50 22 16.87
2014-05-07 2382 7553504 3806 611833765 82.00 82.80 80.30 80.80 0.70 -0.86% 80.80 337 81.00 3 16.73
2014-05-08 2382 10418789 5577 865502389 81.50 84.00 81.50 83.30 2.50 3.09% 83.20 2 83.30 63 17.25
2014-05-09 2382 7372259 3046 611693461 82.90 84.00 82.20 82.90 0.40 -0.48% 82.80 20 82.90 165 17.16
2014-05-12 2382 11309788 5340 915850084 83.20 83.20 79.60 80.20 2.70 -3.26% 80.20 11 80.30 2 16.60
2014-05-13 2382 12748308 4261 1020561690 81.00 81.10 79.60 79.80 0.40 -0.5% 79.80 54 79.90 1 16.52
2014-05-14 2382 14839170 6374 1180015806 81.00 81.00 78.30 80.50 0.70 0.88% 80.50 6 80.60 56 16.67
2014-05-15 2382 9653850 3982 770093730 78.60 80.20 78.60 79.70 0.80 -0.99% 79.70 13 79.80 125 16.50
2014-05-16 2382 10350320 4965 817296180 79.50 80.00 78.60 79.30 0.40 -0.5% 79.10 1 79.30 118 16.22
2014-05-19 2382 6287368 2878 502205139 79.90 80.50 79.30 80.50 1.20 1.51% 80.30 17 80.50 13 16.46
2014-05-20 2382 4653014 1839 373121412 80.50 80.80 80.00 80.30 0.20 -0.25% 80.20 6 80.30 22 16.42
2014-05-21 2382 4500487 2049 361451600 80.00 80.70 80.00 80.50 0.20 0.25% 80.30 13 80.50 735 16.46
2014-05-22 2382 14649478 5415 1158785494 80.00 80.50 78.70 78.90 1.60 -1.99% 78.90 137 79.00 178 16.13
2014-05-23 2382 10120824 3900 805463114 78.50 80.00 78.50 79.80 0.90 1.14% 79.70 2 79.80 27 16.32
2014-05-26 2382 9942143 2787 795886257 80.50 80.50 79.50 79.50 0.30 -0.38% 79.50 214 79.90 1 16.26
2014-05-27 2382 10843816 3526 856383845 79.00 79.70 78.40 78.60 0.90 -1.13% 78.60 77 78.70 2 16.07
2014-05-28 2382 15341241 6083 1225638416 79.00 80.50 78.90 80.10 1.50 1.91% 80.10 564 80.20 22 16.38
2014-05-29 2382 17778894 6245 1399555726 78.60 79.30 78.30 79.00 1.10 -1.37% 78.90 7 79.00 81 16.16
2014-05-30 2382 20188875 5362 1605931466 79.00 80.70 77.60 80.70 1.70 2.15% 80.10 89 80.70 35 16.50
2014-06-03 2382 11811236 5020 937637981 79.50 80.10 78.70 79.20 1.50 -1.86% 79.10 216 79.20 13 16.20
2014-06-04 2382 5873026 2806 468061449 79.90 80.00 79.30 79.30 0.10 0.13% 79.30 109 79.40 15 16.22
2014-06-05 2382 7228825 3917 576290058 79.80 80.10 78.80 80.00 0.70 0.88% 79.70 1 80.00 172 16.36
2014-06-06 2382 4649485 2706 373845500 80.50 80.50 80.00 80.10 0.10 0.12% 80.10 141 80.30 7 16.38
2014-06-09 2382 6404788 2905 512723778 80.60 80.70 79.40 79.70 0.40 -0.5% 79.60 16 79.70 1437 16.30
2014-06-10 2382 15970917 5654 1307943052 80.10 83.40 79.80 82.20 2.50 3.14% 82.20 192 82.30 2 16.81
2014-06-11 2382 9477122 3404 784736966 82.40 83.30 82.10 83.10 0.90 1.09% 82.90 4 83.10 316 16.99
2014-06-12 2382 9289999 3593 766626496 83.20 84.60 82.70 83.40 0.30 0.36% 83.40 357 83.70 13 17.06
2014-06-13 2382 7166214 3921 605421515 83.50 85.20 83.50 84.50 1.10 1.32% 84.50 493 84.60 8 17.28
2014-06-16 2382 10282932 4623 867418056 84.60 86.20 83.00 83.30 1.20 -1.42% 83.20 150 83.40 100 17.03
2014-06-17 2382 9121677 3008 768618982 84.00 85.00 83.60 84.00 0.70 0.84% 84.00 141 84.10 100 17.18
2014-06-18 2382 10596461 5489 905868985 84.90 86.20 84.30 85.50 1.50 1.79% 85.40 1 85.50 332 17.48
2014-06-19 2382 8670176 3851 733385731 85.90 86.00 84.00 84.00 1.50 -1.75% 84.00 20 84.20 1 17.18
2014-06-20 2382 8379156 3149 704205566 84.10 85.00 83.50 83.50 0.50 -0.6% 83.50 322 84.00 1 17.08
2014-06-23 2382 6170977 3224 518246171 84.10 84.30 83.50 83.50 0.00 0% 83.50 62 83.70 8 17.08
2014-06-24 2382 6549997 3675 558882645 84.50 85.90 84.50 85.30 1.80 2.16% 85.20 66 85.40 145 17.44
2014-06-25 2382 3518387 2315 297663955 85.50 85.60 84.00 84.30 1.00 -1.17% 84.30 3 84.40 108 17.24
2014-06-26 2382 3469209 1819 295636684 85.00 85.70 84.50 85.70 1.40 1.66% 85.70 74 85.80 98 17.53
2014-06-27 2382 4177085 1940 358374631 85.50 86.30 85.10 85.50 0.20 -0.23% 85.50 877 85.60 1 17.48
2014-06-30 2382 10540342 4458 925722087 86.00 89.50 86.00 87.00 1.50 1.75% 86.90 107 87.00 128 17.79
2014-07-01 2382 9202039 4811 824339421 88.80 91.00 87.00 89.20 2.20 2.53% 89.10 5 89.20 26 18.24
2014-07-02 2382 3768578 2087 332657261 89.20 89.20 87.30 87.90 1.30 -1.46% 87.70 12 87.90 171 17.98
2014-07-03 2382 5475110 2409 476233506 87.50 87.90 86.70 87.00 0.90 -1.02% 86.90 36 87.00 175 17.79
2014-07-04 2382 3755655 1891 326923671 87.00 87.70 86.30 87.10 0.10 0.11% 87.00 290 87.10 4 17.81
2014-07-07 2382 5581718 2071 480730794 86.70 87.00 85.80 86.10 1.00 -1.15% 86.00 135 86.10 230 17.61
2014-07-08 2382 7723284 3405 673636092 86.50 88.40 85.70 88.40 2.30 2.67% 88.00 4 88.40 56 18.08
2014-07-09 2382 4728459 1427 413640772 88.40 88.40 86.80 87.50 0.90 -1.02% 87.40 7 87.50 366 17.89
2014-07-10 2382 5465900 1860 476209514 88.00 88.00 86.60 87.40 0.10 -0.11% 87.30 3 87.40 9 17.87
2014-07-11 2382 6542706 3091 560634222 87.30 87.30 84.60 85.00 2.40 -2.75% 85.00 35 85.10 89 17.38
2014-07-14 2382 7355969 3475 629539643 85.10 87.90 85.00 85.70 0.70 0.82% 85.70 10 85.80 42 17.53
2014-07-15 2382 7950525 3091 692493917 87.40 87.70 86.40 87.70 2.00 2.33% 87.30 1 87.70 50 17.93
2014-07-16 2382 5882397 2536 508897149 87.50 87.50 86.00 86.50 1.20 -1.37% 86.50 65 86.60 229 17.69
2014-07-17 2382 5771505 2522 499588630 86.60 87.60 85.80 86.40 0.10 -0.12% 86.30 76 86.40 68 17.67
2014-07-18 2382 2766975 1303 238046057 85.50 86.50 85.50 85.70 0.70 -0.81% 85.70 348 86.20 2 17.53
2014-07-21 2382 2144158 1324 186212072 86.40 87.70 86.40 86.60 0.90 1.05% 86.60 2 86.90 40 17.71
2014-07-22 2382 2700719 1590 236428506 87.20 87.80 87.20 87.70 1.10 1.27% 87.50 6 87.70 200 17.93
2014-07-24 2382 3940821 1878 348060648 88.50 88.70 88.00 88.50 0.80 0.91% 88.20 8 88.50 132 18.10
2014-07-25 2382 7199668 3587 625853933 89.00 89.00 85.10 85.80 2.70 -3.05% 85.80 2 85.90 77 17.55
2014-07-28 2382 5795841 3239 508676164 85.80 88.60 85.80 88.60 2.80 3.26% 88.30 7 88.60 42 18.12
2014-07-29 2382 4497698 3047 392173684 89.00 89.20 86.20 87.70 0.90 -1.02% 87.50 3 87.70 42 17.93
2014-07-30 2382 4360097 2201 378056894 88.50 88.50 86.40 86.70 1.00 -1.14% 86.70 196 86.80 5 17.73
2014-07-31 2382 9366437 3676 795684067 86.70 87.50 83.60 84.40 2.30 -2.65% 84.40 303 84.50 361 17.26
2014-08-01 2382 8160127 2854 652244230 79.70 80.50 79.20 80.50 0.00 -4.62% 80.30 26 80.50 28 16.46
2014-08-04 2382 8177469 4102 681548440 82.00 84.10 81.40 84.10 3.60 4.47% 84.10 2 84.20 213 17.20
2014-08-05 2382 8074965 4066 666986712 84.10 84.40 81.10 82.90 1.20 -1.43% 82.80 10 82.90 8 16.95
2014-08-06 2382 5581878 1901 461992002 82.90 83.60 82.10 82.70 0.20 -0.24% 82.60 204 82.70 210 16.91
2014-08-07 2382 4954707 2201 405605713 82.70 82.70 81.50 81.60 1.10 -1.33% 81.60 95 81.70 104 16.69
2014-08-08 2382 6542588 2199 535750017 82.80 82.90 81.20 82.00 0.40 0.49% 81.90 24 82.00 1554 16.77
2014-08-11 2382 5083925 1950 414530768 83.00 83.00 80.80 81.70 0.30 -0.37% 81.60 637 81.70 13 16.71
2014-08-12 2382 3786639 2352 314061674 83.00 83.60 82.10 82.80 1.10 1.35% 82.70 8 82.80 198 16.93
2014-08-13 2382 2607932 1789 216720017 82.80 83.50 82.50 83.50 0.70 0.85% 83.40 1 83.50 28 17.08
2014-08-14 2382 5804145 3192 491155021 84.50 85.50 83.30 84.40 0.90 1.08% 84.40 115 84.50 24 17.26
2014-08-15 2382 5259615 3406 434213433 83.60 84.00 82.10 82.40 2.00 -2.37% 82.40 218 82.50 27 16.82
2014-08-18 2382 1832289 1153 150626298 83.40 83.40 81.60 82.00 0.40 -0.49% 82.00 26 82.10 30 16.73
2014-08-19 2382 2251755 1608 186290028 82.40 83.10 82.20 83.10 1.10 1.34% 83.00 17 83.10 28 16.96
2014-08-20 2382 5458388 3142 451799193 83.10 84.00 82.00 84.00 0.90 1.08% 83.50 100 84.00 29 17.14
2014-08-21 2382 4417893 2234 363654399 83.30 83.50 82.00 82.00 2.00 -2.38% 82.00 196 82.10 4 16.73
2014-08-22 2382 5458037 3305 457324792 83.50 84.40 83.10 84.40 2.40 2.93% 84.20 20 84.40 248 17.22
2014-08-25 2382 1917873 1273 161040732 84.00 84.40 83.50 84.20 0.20 -0.24% 84.00 5 84.20 47 17.18
2014-08-26 2382 1755055 878 147206287 84.00 84.40 83.60 83.70 0.50 -0.59% 83.70 67 83.90 16 17.08
2014-08-27 2382 5512156 2925 465897463 84.50 85.50 83.50 84.20 0.50 0.6% 84.00 80 84.20 111 17.18
2014-08-28 2382 3189037 1720 267853786 84.00 84.50 83.60 84.20 0.00 0% 84.00 6 84.20 6 17.18
2014-08-29 2382 5018202 2290 424029492 83.80 85.30 83.60 84.40 0.20 0.24% 84.40 226 84.50 1 17.22
2014-09-01 2382 4745228 2715 399406172 84.80 85.50 83.10 83.70 0.70 -0.83% 83.60 11 83.70 37 17.08
2014-09-02 2382 3862904 1815 319736779 83.80 83.80 82.10 82.70 1.00 -1.19% 82.70 166 82.80 161 16.88
2014-09-03 2382 5270108 1829 435581159 82.70 83.20 82.40 82.50 0.20 -0.24% 82.50 39 82.60 258 16.84
2014-09-04 2382 4454138 2183 364945539 82.50 82.60 81.50 82.00 0.50 -0.61% 81.90 107 82.00 135 16.73
2014-09-05 2382 3885222 1115 318397165 82.00 82.50 81.70 81.90 0.10 -0.12% 81.80 378 81.90 301 16.71
2014-09-09 2382 2111819 1157 174474840 82.80 83.00 82.10 82.60 0.70 0.85% 82.40 5 82.60 82 16.86
2014-09-10 2382 4005094 2412 324981114 82.10 82.10 80.80 81.00 1.60 -1.94% 81.00 210 81.20 2 16.53
2014-09-11 2382 5641670 2794 457789424 82.50 82.50 80.80 80.80 0.20 -0.25% 80.80 206 80.90 4 16.49
2014-09-12 2382 4120155 1986 331490000 81.00 81.50 80.00 80.00 0.80 -0.99% 80.00 124 80.20 55 16.33
2014-09-15 2382 6849261 3009 543371592 79.50 80.50 78.60 78.70 1.30 -1.63% 78.70 37 78.80 5 16.06
2014-09-16 2382 4854996 1781 382526778 79.00 79.60 78.20 78.70 0.00 0% 78.60 11 78.70 256 16.06
2014-09-17 2382 8617727 3488 677072782 79.20 79.30 77.90 78.60 0.10 -0.13% 78.50 6 78.60 181 16.04
2014-09-18 2382 7263062 2462 573797302 79.60 79.60 78.50 79.00 0.40 0.51% 78.90 222 79.00 79 16.12
2014-09-19 2382 7726318 1838 610834022 79.50 79.50 78.90 79.10 0.10 0.13% 79.10 42 79.20 182 16.14
2014-09-22 2382 6889520 3507 543308383 79.30 79.50 78.10 78.90 0.20 -0.25% 78.90 179 79.00 402 16.10
2014-09-23 2382 8024450 3793 620726271 78.50 79.00 76.30 77.00 1.90 -2.41% 77.00 339 77.30 9 15.71
2014-09-24 2382 4398300 2293 335572546 76.00 77.30 75.80 76.20 0.80 -1.04% 76.10 72 76.20 2 15.55
2014-09-25 2382 4750881 2232 359443983 76.30 77.00 75.00 75.40 0.80 -1.05% 75.40 116 75.50 7 15.39
2014-09-26 2382 8100601 3996 624780989 75.00 78.50 75.00 78.00 2.60 3.45% 77.70 5 78.00 316 15.92
2014-09-29 2382 8670161 4544 677085136 78.40 78.60 77.10 77.90 0.10 -0.13% 77.90 200 78.00 17 15.90
2014-09-30 2382 6469302 3212 501183508 77.90 78.80 76.50 77.20 0.70 -0.9% 77.20 67 77.30 11 15.76
2014-10-01 2382 6607549 3572 501660575 76.20 76.50 75.50 75.50 1.70 -2.2% 75.50 186 75.70 10 15.41
2014-10-02 2382 5267498 2977 398490392 75.50 76.50 74.70 76.30 0.80 1.06% 76.30 14 76.40 33 15.57
2014-10-03 2382 4570116 2538 350713453 75.60 77.50 75.60 77.00 0.70 0.92% 77.00 36 77.20 3 15.71
2014-10-06 2382 3881578 2513 299198806 77.50 77.60 76.60 77.00 0.00 0% 77.00 665 77.10 58 15.71
2014-10-07 2382 6028009 2851 456767869 76.90 76.90 75.40 75.70 1.30 -1.69% 75.70 38 75.80 76 15.45
2014-10-08 2382 8860770 3195 662207800 75.40 76.00 74.10 74.10 1.60 -2.11% 74.10 187 74.30 30 15.12
2014-10-09 2382 10613766 4780 769334313 74.50 75.40 71.00 71.50 2.60 -3.51% 71.50 14 71.60 65 14.59
2014-10-13 2382 10461961 4524 744256697 70.80 72.10 70.00 71.50 0.00 0% 71.50 40 71.60 57 14.59
2014-10-14 2382 4869042 2050 349942732 72.00 72.10 71.30 72.00 0.50 0.7% 72.00 147 72.10 46 14.69
2014-10-15 2382 11859091 4873 862190621 72.00 74.20 71.40 72.80 0.80 1.11% 72.60 1 72.80 86 14.86
2014-10-16 2382 6198095 2537 446497445 72.00 73.10 71.10 71.50 1.30 -1.79% 71.50 993 72.10 117 14.59
2014-10-17 2382 12122279 5318 885075076 72.30 73.50 71.90 73.00 1.50 2.1% 73.00 752 73.10 12 14.90
2014-10-20 2382 8221567 3949 609162868 73.70 75.00 73.00 74.20 1.20 1.64% 74.20 87 74.50 36 15.14
2014-10-21 2382 13714563 2244 1011665202 74.00 74.10 73.50 73.90 0.30 -0.4% 73.80 10 73.90 19 15.08
2014-10-22 2382 2942807 1604 218444418 74.80 74.80 73.70 74.20 0.30 0.41% 74.10 46 74.30 506 15.14
2014-10-23 2382 1351243 809 100396582 74.20 74.60 73.90 74.40 0.20 0.27% 74.00 6 74.40 384 15.18
2014-10-24 2382 2527467 1164 186933058 75.00 75.10 73.70 74.20 0.20 -0.27% 73.90 1 74.20 291 15.14
2014-10-27 2382 3026696 1538 223238508 74.60 74.90 72.90 72.90 1.30 -1.75% 72.90 10 73.00 1 14.88
2014-10-28 2382 13128401 3824 981930108 73.80 75.40 73.70 74.30 1.40 1.92% 74.30 77 74.40 77 15.16
2014-10-29 2382 6849351 2735 520254576 75.50 76.50 74.80 76.40 2.10 2.83% 76.20 1 76.40 89 15.59
2014-10-30 2382 2750476 1167 208503580 76.20 76.20 75.50 76.00 0.40 -0.52% 75.70 5 76.00 778 15.51
2014-10-31 2382 8924004 1218 678243898 76.40 76.40 75.40 76.40 0.40 0.53% 76.30 1 76.40 20 15.59
2014-11-03 2382 3486255 1393 267533526 76.90 77.00 76.40 77.00 0.60 0.79% 76.90 1 77.00 220 15.71
2014-11-04 2382 2934737 1767 226603699 77.00 78.00 76.50 76.50 0.50 -0.65% 76.50 1322 76.60 4 15.61
2014-11-05 2382 2999312 1312 229885498 76.40 77.10 76.20 76.50 0.00 0% 76.40 2 76.50 195 15.61
2014-11-06 2382 2322815 1421 177643797 77.00 77.00 76.00 76.40 0.10 -0.13% 76.20 10 76.40 132 15.59
2014-11-07 2382 2490509 1050 188042522 75.80 76.10 75.20 75.30 1.10 -1.44% 75.30 97 75.40 158 15.37
2014-11-10 2382 3432971 1974 263115079 76.50 77.10 75.50 76.70 1.40 1.86% 76.60 8 76.70 422 15.65
2014-11-11 2382 3045194 1780 234250458 77.00 77.20 76.20 77.00 0.30 0.39% 76.90 1 77.00 443 15.71
2014-11-12 2382 7761147 2951 578440080 77.00 77.00 73.40 74.10 2.90 -3.77% 74.00 5 74.10 83 15.12
2014-11-13 2382 20654056 7321 1469856932 69.50 72.50 69.50 71.10 3.00 -4.05% 71.10 109 71.20 2 14.51
2014-11-14 2382 22899897 5060 1634685195 71.30 71.80 70.70 71.50 0.40 0.56% 71.50 9 71.60 729 14.59
2014-11-17 2382 20204104 4031 1440495431 71.70 71.80 70.50 71.50 0.00 0% 71.50 276 71.60 14 14.53
2014-11-18 2382 5588434 2439 401688669 72.00 72.30 71.60 72.00 0.50 0.7% 71.90 1 72.00 9 14.63
2014-11-19 2382 17438669 6409 1287529064 72.50 75.00 72.00 74.00 2.00 2.78% 74.00 986 74.10 10 15.04
2014-11-20 2382 8821760 3627 658478074 73.80 75.30 73.60 75.30 1.30 1.76% 75.10 12 75.30 60 15.30
2014-11-21 2382 7598744 2764 573438740 75.30 76.20 74.30 75.20 0.10 -0.13% 75.20 228 75.30 5 15.28
2014-11-24 2382 7769576 2444 590379594 76.40 76.40 75.60 76.00 0.80 1.06% 75.80 251 76.00 17 15.45
2014-11-25 2382 14305320 2954 1090442743 76.00 76.70 76.00 76.00 0.00 0% 76.00 40 76.10 1 15.45
2014-11-26 2382 7966770 2091 605475105 76.00 76.50 75.50 76.00 0.00 0% 76.00 417 76.10 5 15.45
2014-11-27 2382 6570016 3214 505327832 76.50 77.40 76.20 77.40 1.40 1.84% 77.30 1 77.40 376 15.73
2014-11-28 2382 5369676 2867 414703036 77.10 77.40 76.80 77.00 0.40 -0.52% 77.00 1039 77.20 4 15.65
2014-12-01 2382 5297006 2371 408780254 76.00 77.90 75.50 77.00 0.00 0% 77.00 129 77.20 1 15.65
2014-12-02 2382 12620003 4139 981511829 76.30 79.30 76.10 78.60 1.60 2.08% 78.60 4 78.70 2 15.98
2014-12-03 2382 4297314 2217 337804644 78.60 79.40 77.90 78.20 0.40 -0.51% 78.20 43 78.30 3 15.89
2014-12-04 2382 5451068 2542 422728836 78.70 79.00 76.70 77.10 1.10 -1.41% 77.10 27 77.20 81 15.67
2014-12-05 2382 2326341 1452 179280145 77.10 77.40 76.70 76.70 0.40 -0.52% 76.70 34 76.90 1 15.59
2014-12-08 2382 4503400 2003 351890560 77.80 78.50 77.10 78.20 1.50 1.96% 78.20 124 78.30 53 15.89
2014-12-09 2382 4072624 2617 319237472 78.50 78.80 77.60 78.00 0.20 -0.26% 78.00 440 78.30 1 15.85
2014-12-10 2382 5094188 2400 389835794 77.10 77.80 76.00 76.40 1.60 -2.05% 76.40 92 76.50 22 15.53
2014-12-11 2382 3355655 1596 256026805 75.60 77.10 75.00 76.50 0.10 0.13% 76.50 105 76.80 4 15.55
2014-12-12 2382 3473218 1832 212213654 61.50 61.50 60.80 77.40 0.30 1.18% 60.90 128 61.00 2 15.84
2014-12-15 2382 7915936 3180 603213936 77.00 77.00 75.90 75.90 1.50 -1.94% 75.90 57 76.10 1 15.43
2014-12-16 2382 5940173 3344 461240179 76.50 78.20 76.30 77.00 1.10 1.45% 77.00 694 77.30 5 15.65
2014-12-17 2382 13100620 4667 992653726 78.00 78.50 74.80 75.00 2.00 -2.6% 74.90 419 75.00 178 15.24
2014-12-18 2382 4469904 2372 336431100 75.50 76.00 75.00 75.00 0.00 0% 75.00 505 75.10 1 15.24
2014-12-19 2382 6703134 3181 515095618 75.90 77.30 75.50 77.30 2.30 3.07% 77.00 689 77.30 52 15.71
2014-12-22 2382 5437105 2582 426377221 77.80 78.80 77.50 78.50 1.20 1.55% 78.50 502 78.60 24 15.96
2014-12-23 2382 2688141 1157 210587750 78.80 78.90 77.90 78.50 0.00 0% 78.40 2 78.50 114 15.96
2014-12-24 2382 5914027 2320 461504907 78.70 78.80 77.40 78.50 0.00 0% 78.40 2 78.50 25 15.96
2014-12-25 2382 1817173 613 142122821 78.50 78.80 77.90 78.00 0.50 -0.64% 77.90 49 78.00 791 15.85
2014-12-26 2382 2365264 782 185275138 78.50 78.80 78.00 78.50 0.50 0.64% 78.30 2 78.50 53 15.96
2014-12-27 2382 805098 247 63081670 78.80 78.80 78.20 78.50 0.00 0% 78.30 19 78.50 139 15.96
2014-12-29 2382 3752162 2431 298138903 78.50 79.90 78.50 79.30 0.80 1.02% 79.30 4 79.40 22 16.12
2014-12-30 2382 2577335 1634 204682156 79.70 80.00 78.80 78.80 0.50 -0.63% 78.80 20 79.10 1 16.02
2014-12-31 2382 5493473 868 433134567 79.50 79.50 78.40 79.20 0.40 0.51% 79.00 1 79.20 72 16.10