研華(2395)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　203.00
0
0%		200.00
-3
-1.48%		 　203.00
3
1.5%		204.00
1
0.49%		203.00
-1
-0.49%		201.50
-1.5
-0.74%		201.00
-0.5
-0.25%		 　201.00
0
0%		196.50
-4.5
-2.24%		194.00
-2.5
-1.27%		196.00
2
1.03%		198.00
2
1.02%		 　195.00
-3
-1.52%		195.00
0
0%		194.50
-0.5
-0.26%		196.50
2
1.03%		195.50
-1
-0.51%		 　189.00
-6.5
-3.32%		 195.79
2 月　　　　184.00
-5
-2.65%		186.00
2
1.09%		189.00
3
1.61%		 　187.50
-1.5
-0.79%		187.00
-0.5
-0.27%		191.00
4
2.14%		195.00
4
2.09%		192.50
-2.5
-1.28%		 　192.00
-0.5
-0.26%		195.00
3
1.56%		190.00
-5
-2.56%		187.00
-3
-1.58%		190.00
3
1.6%		 　186.00
-4
-2.11%		188.00
2
1.08%		191.00
3
1.6%		191.50
0.5
0.26%		 189.5
3 月　　190.00
-1.5
-0.78%		190.00
0
0%		189.50
-0.5
-0.26%		194.50
5
2.64%		193.50
-1
-0.51%		 　189.50
-4
-2.07%		194.00
4.5
2.37%		191.00
-3
-1.55%		191.50
0.5
0.26%		189.50
-2
-1.04%		 　190.50
1
0.53%		191.50
1
0.52%		190.00
-1.5
-0.78%		187.50
-2.5
-1.32%		188.50
1
0.53%		 　187.50
-1
-0.53%		190.00
2.5
1.33%		195.00
5
2.63%		194.00
-1
-0.51%		197.00
3
1.55%		 197.50
0.5
0.25%		191.71
4 月200.00
2.5
1.27%		200.50
0.5
0.25%		200.00
-0.5
-0.25%		 　　201.50
1.5
0.75%		200.50
-1
-0.5%		211.50
11
5.49%		206.50
-5
-2.36%		205.50
-1
-0.48%		 　199.00
-6.5
-3.16%		196.00
-3
-1.51%		195.50
-0.5
-0.26%		198.50
3
1.53%		200.50
2
1.01%		 　198.50
-2
-1%		197.50
-1
-0.5%		200.00
2.5
1.27%		202.50
2.5
1.25%		199.50
-3
-1.48%		 　198.00
-1.5
-0.75%		201.50
3.5
1.77%		195.00
-6.5
-3.23%		 200.13
5 月　198.50
3.5
1.79%		 　198.50
0
0%		198.00
-0.5
-0.25%		198.00
0
0%		197.00
-1
-0.51%		196.00
-1
-0.51%		 　192.00
-4
-2.04%		197.00
5
2.6%		202.00
5
2.54%		202.50
0.5
0.25%		202.50
0
0%		 　206.50
4
1.98%		206.00
-0.5
-0.24%		206.50
0.5
0.24%		208.50
2
0.97%		210.50
2
0.96%		 　211.00
0.5
0.24%		209.50
-1.5
-0.71%		224.00
14.5
6.92%		221.50
-2.5
-1.12%		222.00
0.5
0.23%		 205.42
6 月　　225.00
3
1.35%		226.50
1.5
0.67%		225.00
-1.5
-0.66%		221.00
-4
-1.78%		 　227.00
6
2.71%		229.50
2.5
1.1%		233.00
3.5
1.53%		233.00
0
0%		235.50
2.5
1.07%		 　236.50
1
0.42%		237.00
0.5
0.21%		243.00
6
2.53%		248.00
5
2.06%		244.50
-3.5
-1.41%		 　248.00
3.5
1.43%		247.00
-1
-0.4%		244.00
-3
-1.21%		249.50
5.5
2.25%		252.50
3
1.2%		 　255.00
2.5
0.99%		 239.18
7 月252.50
-2.5
-0.98%		244.50
-8
-3.17%		239.00
-5.5
-2.25%		241.50
2.5
1.05%		 　241.50
0
0%		247.00
5.5
2.28%		246.00
-1
-0.4%		247.00
1
0.41%		245.50
-1.5
-0.61%		 　253.00
7.5
3.05%		248.00
-5
-1.98%		242.50
-5.5
-2.22%		242.50
0
0%		238.50
-4
-1.65%		 　239.00
0.5
0.21%		242.00
3
1.26%		 245.00
3
1.24%		246.00
1
0.41%		 　243.50
-2.5
-1.02%		229.00
-14.5
-5.95%		237.50
8.5
3.71%		235.50
-2
-0.84%		243.28
8 月240.00
4.5
1.91%		 　243.50
3.5
1.46%		235.00
-8.5
-3.49%		236.50
1.5
0.64%		237.50
1
0.42%		241.50
4
1.68%		 　245.50
4
1.66%		239.50
-6
-2.44%		245.00
5.5
2.3%		245.00
0
0%		250.00
5
2.04%		 　248.00
-2
-0.8%		251.50
3.5
1.41%		266.00
14.5
5.77%		254.00
-12
-4.51%		260.00
6
2.36%		 　258.00
-2
-0.77%		260.00
2
0.78%		263.00
3
1.15%		271.00
8
3.04%		280.50
9.5
3.51%		 250.7
9 月251.50
-29
-10.34%		248.00
-3.5
-1.39%		245.50
-2.5
-1.01%		240.00
-5.5
-2.24%		241.00
1
0.42%		 　　251.00
10
4.15%		248.00
-3
-1.2%		241.00
-7
-2.82%		233.00
-8
-3.32%		 　225.50
-7.5
-3.22%		225.50
0
0%		225.00
-0.5
-0.22%		227.50
2.5
1.11%		230.00
2.5
1.1%		 　216.50
-13.5
-5.87%		211.50
-5
-2.31%		211.00
-0.5
-0.24%		213.50
2.5
1.18%		212.00
-1.5
-0.7%		 　214.00
2
0.94%		215.00
1
0.47%		 228.96
10 月220.00
5
2.33%		219.00
-1
-0.45%		224.00
5
2.28%		 　220.00
-4
-1.79%		212.00
-8
-3.64%		210.00
-2
-0.94%		208.00
-2
-0.95%		 　　200.00
-8
-3.85%		203.00
3
1.5%		205.00
2
0.99%		207.50
2.5
1.22%		193.50
-14
-6.75%		 　196.50
3
1.55%		197.50
1
0.51%		204.50
7
3.54%		199.50
-5
-2.44%		196.50
-3
-1.5%		 　201.50
5
2.54%		201.50
0
0%		205.50
4
1.99%		206.50
1
0.49%		211.00
4.5
2.18%		206.17
11 月 　206.50
-4.5
-2.13%		204.00
-2.5
-1.21%		194.00
-10
-4.9%		192.00
-2
-1.03%		197.50
5.5
2.86%		 　210.00
12.5
6.33%		197.00
-13
-6.19%		201.50
4.5
2.28%		203.00
1.5
0.74%		199.50
-3.5
-1.72%		 　194.00
-5.5
-2.76%		191.00
-3
-1.55%		196.50
5.5
2.88%		198.50
2
1.02%		200.00
1.5
0.76%		 　205.50
5.5
2.75%		209.00
3.5
1.7%		208.00
-1
-0.48%		208.50
0.5
0.24%		212.00
3.5
1.68%		 202.85
12 月211.00
-1
-0.47%		205.00
-6
-2.84%		217.00
12
5.85%		214.50
-2.5
-1.15%		220.50
6
2.8%		 　223.50
3
1.36%		219.00
-4.5
-2.01%		210.00
-9
-4.11%		215.00
5
2.38%		212.00
-3
-1.4%		 　211.00
-1
-0.47%		214.50
3.5
1.66%		210.00
-4.5
-2.1%		209.50
-0.5
-0.24%		214.00
4.5
2.15%		 　216.00
2
0.93%		216.00
0
0%		222.00
6
2.78%		223.00
1
0.45%		224.00
1
0.45%		224.00
0
0%		 228.00
4
1.79%		239.00
11
4.82%		234.50
-4.5
-1.88%		218.27

說明:最高漲幅:6.92%最低跌幅:-10.34% 最高價:280.50最低價:184.00平均價:214.61,灰色底表示週末,漲152天(550)元,跌144天(-592)元,平盤18天
7%=1,6%=4,5%=2,4%=5,3%=18,2%=43,1%=53,0%=44,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,-5%=20,-6%=25,-7%=32,-8%=53,

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 2395 513148 449 103709115 204.00 205.00 200.00 203.00 3.50 0% 202.50 2 203.00 85 29.42
2014-01-03 2395 509980 435 102398000 202.00 203.00 200.00 200.00 3.00 -1.48% 200.00 18 201.00 80 28.99
2014-01-06 2395 808559 628 163541418 197.00 204.50 197.00 203.00 3.00 1.5% 202.50 1 203.00 352 29.42
2014-01-07 2395 1340902 992 274275008 203.00 205.50 203.00 204.00 1.00 0.49% 204.00 18 205.00 52 29.57
2014-01-08 2395 699122 561 142246022 203.00 204.50 201.50 203.00 1.00 -0.49% 203.00 6 203.50 3 29.42
2014-01-09 2395 848683 620 172003621 203.00 206.00 200.00 201.50 1.50 -0.74% 200.50 10 201.50 10 29.20
2014-01-10 2395 409567 310 82994967 201.50 204.00 201.00 201.00 0.50 -0.25% 201.00 8 202.00 2 29.13
2014-01-13 2395 676665 438 137099165 202.00 204.50 201.00 201.00 0.00 0% 201.00 43 201.50 180 29.13
2014-01-14 2395 810962 614 160189454 201.00 201.50 194.00 196.50 4.50 -2.24% 196.00 100 196.50 107 28.48
2014-01-15 2395 1298705 1031 251191475 194.50 196.50 190.00 194.00 2.50 -1.27% 194.00 12 194.50 1 28.12
2014-01-16 2395 661072 543 129416612 196.00 197.50 194.50 196.00 2.00 1.03% 195.50 2 196.00 72 28.41
2014-01-17 2395 588607 502 116623686 198.50 199.50 196.00 198.00 2.00 1.02% 197.50 2 198.50 19 28.70
2014-01-20 2395 262724 215 51683628 198.00 198.50 195.00 195.00 3.00 -1.52% 195.00 58 196.00 8 28.26
2014-01-21 2395 420870 343 82371650 195.00 198.00 194.00 195.00 0.00 0% 195.00 2 196.00 62 28.26
2014-01-22 2395 615892 576 119759493 196.50 197.00 191.50 194.50 0.50 -0.26% 194.00 2 194.50 47 28.19
2014-01-23 2395 632317 549 124292788 196.00 198.50 194.00 196.50 2.00 1.03% 196.00 5 196.50 3 28.48
2014-01-24 2395 726979 608 143205393 197.50 198.00 194.50 195.50 1.00 -0.51% 195.50 6 196.50 1 28.33
2014-01-27 2395 1401918 1086 266256380 193.00 194.00 188.00 189.00 6.50 -3.32% 189.00 4 190.00 6 27.39
2014-02-05 2395 3502131 2151 639299163 186.00 186.00 178.00 184.00 5.00 -2.65% 183.50 86 184.00 518 26.67
2014-02-06 2395 1364611 1097 252487146 184.00 189.00 181.00 186.00 2.00 1.09% 186.00 15 186.50 1 26.96
2014-02-07 2395 570380 481 107650320 186.00 190.00 186.00 189.00 3.00 1.61% 189.00 10 189.50 3 27.39
2014-02-10 2395 510454 432 96668260 189.00 192.00 187.50 187.50 1.50 -0.79% 187.50 15 189.50 20 27.17
2014-02-11 2395 590433 515 111638471 187.50 191.00 187.00 187.00 0.50 -0.27% 187.00 12 188.50 13 27.10
2014-02-12 2395 1167651 910 222127341 188.00 191.50 187.50 191.00 4.00 2.14% 190.50 7 191.00 7 27.68
2014-02-13 2395 1981536 1344 387249307 194.50 200.00 192.00 195.00 4.00 2.09% 195.00 9 195.50 4 28.26
2014-02-14 2395 893690 624 174598050 197.00 197.00 192.50 192.50 2.50 -1.28% 192.50 10 193.00 2 27.90
2014-02-17 2395 858542 520 165868606 192.50 195.50 191.00 192.00 0.50 -0.26% 192.00 7 192.50 1 27.83
2014-02-18 2395 1135690 874 220240550 192.50 195.00 192.50 195.00 3.00 1.56% 194.50 3 195.00 9 28.26
2014-02-19 2395 1678504 1230 320894644 196.00 196.00 189.00 190.00 5.00 -2.56% 189.50 26 190.00 106 27.54
2014-02-20 2395 2287369 1515 427488241 190.00 190.00 185.00 187.00 3.00 -1.58% 187.00 28 187.50 5 27.10
2014-02-21 2395 895725 714 170008750 188.50 191.50 188.50 190.00 3.00 1.6% 189.50 12 190.00 233 27.54
2014-02-24 2395 1780376 717 333353288 190.00 190.00 186.00 186.00 4.00 -2.11% 185.50 33 186.00 1 26.96
2014-02-25 2395 2638088 1356 499452544 188.00 192.00 187.00 188.00 2.00 1.08% 187.50 35 188.00 213 27.25
2014-02-26 2395 1728990 1017 329857090 188.00 192.50 187.50 191.00 3.00 1.6% 191.00 39 191.50 32 27.68
2014-02-27 2395 1304475 773 250120960 193.00 194.50 189.50 191.50 0.50 0.26% 190.50 2 191.50 105 27.75
2014-03-03 2395 887836 724 168687758 192.00 192.00 188.50 190.00 1.50 -0.78% 189.50 28 190.00 38 27.54
2014-03-04 2395 855633 717 162571770 190.00 191.00 188.00 190.00 0.00 0% 189.50 11 190.00 23 27.54
2014-03-05 2395 1113772 692 213998680 190.50 195.00 189.00 189.50 0.50 -0.26% 189.50 71 190.00 48 27.46
2014-03-06 2395 1240164 946 240232816 193.00 196.50 190.50 194.50 5.00 2.64% 194.50 46 195.00 5 28.19
2014-03-07 2395 471626 431 91461629 195.00 196.00 192.00 193.50 1.00 -0.51% 192.50 3 193.50 6 28.04
2014-03-10 2395 593543 437 112587670 192.00 192.00 188.50 189.50 4.00 -2.07% 189.50 14 190.00 23 27.46
2014-03-11 2395 443283 386 85231402 193.00 194.00 191.00 194.00 4.50 2.37% 193.50 1 194.50 67 28.12
2014-03-12 2395 908403 667 173006376 194.00 194.00 189.00 191.00 3.00 -1.55% 190.50 1 191.00 16 27.68
2014-03-13 2395 782230 691 149973541 192.00 193.00 189.50 191.50 0.50 0.26% 191.50 4 192.00 9 27.75
2014-03-14 2395 1078709 779 204876710 190.00 191.00 189.00 189.50 2.00 -1.04% 189.50 33 190.00 2 27.46
2014-03-17 2395 400678 363 76119498 189.50 191.00 189.50 190.50 1.00 0.53% 190.00 2 190.50 3 27.61
2014-03-18 2395 646788 565 124174898 192.50 193.50 190.50 191.50 1.00 0.52% 191.00 1 191.50 15 27.75
2014-03-19 2395 419422 359 80412180 191.50 193.50 190.00 190.00 1.50 -0.78% 190.00 20 190.50 1 27.54
2014-03-20 2395 661354 600 124671906 192.50 192.50 186.50 187.50 2.50 -1.32% 187.50 7 188.00 1 27.17
2014-03-21 2395 574555 446 108800615 190.00 190.50 188.50 188.50 1.00 0.53% 188.50 61 189.50 1 27.32
2014-03-24 2395 828369 691 155476741 188.50 191.50 186.50 187.50 1.00 -0.53% 187.00 30 187.50 13 27.17
2014-03-25 2395 699117 505 132836613 189.00 191.00 188.00 190.00 2.50 1.33% 189.50 2 190.00 3 27.54
2014-03-26 2395 702691 595 135853554 191.50 195.00 190.00 195.00 5.00 2.63% 194.50 2 195.00 95 28.26
2014-03-27 2395 490125 358 95470687 195.00 196.00 193.00 194.00 1.00 -0.51% 194.00 25 195.00 1 28.12
2014-03-28 2395 721493 527 141388628 193.00 197.50 193.00 197.00 3.00 1.55% 197.00 15 197.50 34 28.55
2014-03-31 2395 631348 380 124174056 197.00 198.00 195.00 197.50 0.50 0.25% 196.50 2 197.50 7 28.62
2014-04-01 2395 863971 573 172561229 198.50 201.00 197.00 200.00 2.50 1.27% 199.50 4 200.00 104 28.99
2014-04-02 2395 700589 536 140165711 199.00 201.50 198.00 200.50 0.50 0.25% 200.00 145 200.50 3 27.69
2014-04-03 2395 437379 368 87168421 200.50 200.50 198.00 200.00 0.50 -0.25% 199.50 8 200.00 166 27.62
2014-04-07 2395 829944 598 166868300 198.00 201.50 198.00 201.50 1.50 0.75% 201.00 53 201.50 24 27.83
2014-04-08 2395 698145 536 139770071 201.50 201.50 199.00 200.50 1.00 -0.5% 200.50 10 201.00 15 27.69
2014-04-09 2395 3117229 1807 655389590 205.00 214.50 203.50 211.50 11.00 5.49% 211.50 3 212.00 5 29.21
2014-04-10 2395 1323467 1025 273826424 211.50 212.00 204.00 206.50 5.00 -2.36% 205.00 1 206.50 56 28.52
2014-04-11 2395 522822 378 106606917 205.50 205.50 202.00 205.50 1.00 -0.48% 205.00 2 205.50 5 28.38
2014-04-14 2395 862617 575 173685283 202.00 204.50 199.00 199.00 6.50 -3.16% 199.00 46 200.00 78 27.49
2014-04-15 2395 1077721 779 212768537 202.00 202.00 195.00 196.00 3.00 -1.51% 196.00 56 197.00 32 27.07
2014-04-16 2395 1160365 730 227222905 195.00 197.00 194.50 195.50 0.50 -0.26% 195.00 36 195.50 20 27.00
2014-04-17 2395 899126 526 178990509 197.50 201.00 196.50 198.50 3.00 1.53% 198.00 5 198.50 4 27.42
2014-04-18 2395 170097 157 33929945 199.50 200.50 198.00 200.50 2.00 1.01% 200.00 1 200.50 13 27.69
2014-04-21 2395 59349 66 11826451 201.00 201.00 198.00 198.50 2.00 -1% 198.50 6 199.00 10 27.42
2014-04-22 2395 307417 244 60883649 197.00 199.50 197.00 197.50 1.00 -0.5% 197.00 81 197.50 9 27.28
2014-04-23 2395 340404 274 67970396 199.50 200.50 197.50 200.00 2.50 1.27% 200.00 80 200.50 3 27.62
2014-04-24 2395 868028 687 178293665 203.00 210.50 202.00 202.50 2.50 1.25% 202.50 34 203.50 16 27.97
2014-04-25 2395 377060 350 76050560 203.50 206.50 199.00 199.50 3.00 -1.48% 199.50 27 200.00 2 27.56
2014-04-28 2395 834858 656 162343884 186.00 202.00 186.00 198.00 1.50 -0.75% 197.00 39 198.00 43 27.35
2014-04-29 2395 477729 388 95603300 198.00 201.50 197.00 201.50 3.50 1.77% 200.50 32 201.50 8 27.83
2014-04-30 2395 594390 431 116633550 200.00 202.00 195.00 195.00 6.50 -3.23% 195.00 99 197.00 5 26.93
2014-05-02 2395 410849 333 81591676 196.00 200.00 195.00 198.50 3.50 1.79% 198.50 19 199.00 4 27.42
2014-05-05 2395 383790 347 76067103 197.50 199.50 197.50 198.50 0.00 0% 198.50 8 199.00 6 27.42
2014-05-06 2395 100154 102 19840492 198.50 198.50 197.50 198.00 0.50 -0.25% 198.00 18 199.00 4 27.35
2014-05-07 2395 472042 392 92681816 196.00 199.00 194.50 198.00 0.00 0% 198.00 23 198.50 8 27.35
2014-05-08 2395 234684 213 46190905 199.00 199.00 196.00 197.00 1.00 -0.51% 197.00 1 197.50 1 27.21
2014-05-09 2395 420913 370 83108535 197.00 199.50 195.00 196.00 1.00 -0.51% 196.00 11 197.00 4 27.07
2014-05-12 2395 1277776 887 248194153 197.00 199.50 192.00 192.00 4.00 -2.04% 192.00 127 192.50 8 24.84
2014-05-13 2395 502577 443 98642092 194.50 197.50 194.50 197.00 5.00 2.6% 197.00 14 197.50 17 25.49
2014-05-14 2395 809498 650 162554096 198.00 202.00 198.00 202.00 5.00 2.54% 201.50 8 202.00 61 26.13
2014-05-15 2395 392023 310 79684646 204.50 205.00 202.00 202.50 0.50 0.25% 202.50 27 203.50 7 26.20
2014-05-16 2395 573568 502 115844168 201.00 204.00 199.50 202.50 0.00 0% 202.50 27 203.00 5 26.20
2014-05-19 2395 605708 458 124063700 202.00 206.50 200.50 206.50 4.00 1.98% 205.50 1 206.50 28 26.71
2014-05-20 2395 546190 400 112653640 206.00 207.00 204.00 206.00 0.50 -0.24% 206.00 2 206.50 17 26.65
2014-05-21 2395 364486 239 75195130 205.50 207.00 205.00 206.50 0.50 0.24% 205.50 1 206.50 28 26.71
2014-05-22 2395 530512 450 109869236 207.00 208.50 205.00 208.50 2.00 0.97% 207.50 14 208.50 6 26.97
2014-05-23 2395 687150 550 144052850 208.00 210.50 206.00 210.50 2.00 0.96% 210.00 2 210.50 1 27.23
2014-05-26 2395 858134 752 180248640 211.50 212.50 207.50 211.00 0.50 0.24% 210.50 12 211.00 4 27.30
2014-05-27 2395 340789 298 71318112 208.00 210.50 208.00 209.50 1.50 -0.71% 209.50 27 210.00 23 27.10
2014-05-28 2395 2823703 1365 613098410 209.50 224.00 209.50 224.00 14.50 6.92% 222.50 3 224.00 34 28.98
2014-05-29 2395 1536256 1268 337696196 224.00 224.00 216.00 221.50 2.50 -1.12% 221.00 3 221.50 30 28.65
2014-05-30 2395 1848199 869 407097479 223.00 226.00 217.00 222.00 0.50 0.23% 222.00 43 224.00 21 28.72
2014-06-03 2395 997113 934 226513425 225.00 231.50 223.00 225.00 3.00 1.35% 225.00 9 225.50 1 29.11
2014-06-04 2395 818784 652 183508573 225.00 229.50 220.00 226.50 1.50 0.67% 226.00 3 226.50 4 29.30
2014-06-05 2395 454320 386 101730500 225.00 226.00 222.00 225.00 1.50 -0.66% 225.00 86 225.50 1 29.11
2014-06-06 2395 492784 405 109211048 223.00 226.00 220.00 221.00 4.00 -1.78% 221.00 27 221.50 1 28.59
2014-06-09 2395 884682 655 197595132 221.50 227.00 221.00 227.00 6.00 2.71% 227.00 1 227.50 13 29.37
2014-06-10 2395 695063 555 157715864 227.00 229.50 224.00 229.50 2.50 1.1% 227.00 52 229.50 48 29.69
2014-06-11 2395 976309 853 225809029 230.00 234.00 227.50 233.00 3.50 1.53% 232.50 1 233.00 5 30.14
2014-06-12 2395 1503759 1133 355739847 233.00 241.50 231.50 233.00 0.00 0% 233.00 32 234.00 10 30.14
2014-06-13 2395 585958 502 137860630 234.00 238.00 233.00 235.50 2.50 1.07% 235.00 5 236.00 5 30.47
2014-06-16 2395 566014 458 133719794 238.00 238.00 234.50 236.50 1.00 0.42% 236.50 4 237.00 16 30.60
2014-06-17 2395 445721 406 105193292 236.50 237.50 234.00 237.00 0.50 0.21% 236.00 8 237.50 11 30.66
2014-06-18 2395 1390713 1184 333532186 235.00 245.00 235.00 243.00 6.00 2.53% 242.50 11 243.00 7 31.44
2014-06-19 2395 1468465 1186 367690320 247.00 254.00 244.00 248.00 5.00 2.06% 247.50 29 248.00 29 32.08
2014-06-20 2395 2533681 1583 632092870 250.00 255.50 244.50 244.50 3.50 -1.41% 244.50 14 245.00 1 31.63
2014-06-23 2395 983543 810 243638164 245.00 252.00 241.00 248.00 3.50 1.43% 247.50 4 248.00 15 32.08
2014-06-24 2395 1413510 942 353575711 248.00 255.00 245.00 247.00 1.00 -0.4% 246.00 2 247.00 44 31.95
2014-06-25 2395 1610090 633 393416710 247.00 247.00 242.00 244.00 3.00 -1.21% 243.50 12 244.00 36 31.57
2014-06-26 2395 824422 672 204148078 244.00 249.50 244.00 249.50 5.50 2.25% 247.50 1 249.50 66 32.28
2014-06-27 2395 777206 664 194990912 249.50 254.50 248.00 252.50 3.00 1.2% 252.00 1 252.50 23 32.66
2014-06-30 2395 1018626 584 258055187 253.00 255.00 249.50 255.00 2.50 0.99% 253.00 8 255.00 2 32.99
2014-07-01 2395 800730 420 202155800 252.00 254.50 251.00 252.50 2.50 -0.98% 252.50 6 253.00 1 32.66
2014-07-02 2395 1312443 882 324722235 253.00 254.00 244.00 244.50 8.00 -3.17% 244.50 3 245.50 14 31.63
2014-07-03 2395 1256727 1120 302083207 242.00 244.50 237.50 239.00 5.50 -2.25% 238.50 37 239.00 1 30.92
2014-07-04 2395 673703 545 162475564 239.00 243.00 239.00 241.50 2.50 1.05% 241.00 28 241.50 8 31.24
2014-07-07 2395 681433 579 164188565 239.00 243.50 238.00 241.50 0.00 0% 241.00 24 241.50 19 31.24
2014-07-08 2395 901881 736 222501878 243.00 249.50 243.00 247.00 5.50 2.28% 246.50 2 247.00 17 31.95
2014-07-09 2395 502503 373 124049484 249.00 250.00 245.00 246.00 1.00 -0.4% 246.00 1 246.50 5 31.82
2014-07-10 2395 947248 784 231572256 245.00 247.00 242.50 247.00 1.00 0.41% 247.00 17 247.50 34 31.95
2014-07-11 2395 493210 408 121521160 245.00 248.00 244.50 245.50 1.50 -0.61% 245.50 3 247.00 138 31.76
2014-07-14 2395 928151 801 233207552 248.00 253.00 246.00 253.00 7.50 3.05% 252.50 1 253.00 46 32.73
2014-07-15 2395 1260886 891 313291665 254.00 254.00 246.50 248.00 5.00 -1.98% 248.00 12 248.50 1 32.08
2014-07-16 2395 859147 564 206872644 242.50 243.00 238.00 242.50 0.00 -2.22% 242.50 2 243.00 18 31.37
2014-07-17 2395 450793 369 109476113 242.50 245.00 241.00 242.50 0.00 0% 242.00 1 242.50 173 31.37
2014-07-18 2395 444512 405 106830368 240.00 243.00 238.00 238.50 4.00 -1.65% 238.50 40 240.50 2 30.85
2014-07-21 2395 288857 260 69230180 239.00 241.00 238.50 239.00 0.50 0.21% 239.00 34 240.50 94 30.92
2014-07-22 2395 1018978 871 248863632 241.00 247.50 241.00 242.00 3.00 1.26% 242.00 22 243.00 2 31.31
2014-07-24 2395 544324 510 133260528 244.00 247.00 243.00 245.00 3.00 1.24% 244.50 1 245.00 13 31.69
2014-07-25 2395 567788 517 138851560 247.00 247.00 242.50 246.00 1.00 0.41% 244.50 2 246.00 40 31.82
2014-07-28 2395 439787 397 107552602 245.50 246.00 242.50 243.50 2.50 -1.02% 243.00 24 243.50 2 31.50
2014-07-29 2395 1333926 1142 316652610 243.00 245.00 227.00 229.00 14.50 -5.95% 228.50 5 229.50 26 29.62
2014-07-30 2395 973557 866 227353729 230.00 238.00 230.00 237.50 8.50 3.71% 237.00 1 237.50 22 30.72
2014-07-31 2395 902768 746 213586131 238.00 240.00 233.00 235.50 2.00 -0.84% 235.50 10 237.00 18 30.47
2014-08-01 2395 765175 624 181379000 234.00 241.50 232.50 240.00 4.50 1.91% 239.00 5 240.00 10 31.05
2014-08-04 2395 703765 531 170994524 243.00 244.50 240.00 243.50 3.50 1.46% 242.50 7 243.50 7 31.50
2014-08-05 2395 1114928 878 266445470 243.50 244.50 235.00 235.00 8.50 -3.49% 235.00 50 236.00 17 30.40
2014-08-06 2395 778087 663 185450119 240.00 240.00 235.00 236.50 1.50 0.64% 236.50 27 237.00 1 30.60
2014-08-07 2395 435635 345 103889360 238.00 240.00 236.50 237.50 1.00 0.42% 237.50 3 238.00 2 30.72
2014-08-08 2395 792398 610 189694020 237.50 241.50 235.50 241.50 4.00 1.68% 240.50 1 241.50 40 31.24
2014-08-11 2395 807125 457 197142250 242.00 246.00 241.50 245.50 4.00 1.66% 245.50 7 246.00 49 31.76
2014-08-12 2395 456770 404 110731800 246.00 247.00 239.50 239.50 6.00 -2.44% 239.50 16 240.00 16 30.98
2014-08-13 2395 924612 608 224895519 239.50 245.00 239.50 245.00 5.50 2.3% 244.00 1 245.00 41 31.25
2014-08-14 2395 545824 464 134103638 246.00 247.00 244.00 245.00 0.00 0% 245.00 15 245.50 5 31.25
2014-08-15 2395 920087 737 229615610 247.00 253.00 245.50 250.00 5.00 2.04% 250.00 25 250.50 1 31.89
2014-08-18 2395 716996 546 178084008 250.00 252.00 246.50 248.00 2.00 -0.8% 248.00 72 249.50 1 31.63
2014-08-19 2395 728260 627 181854760 250.00 251.50 248.00 251.50 3.50 1.41% 251.00 1 251.50 13 32.08
2014-08-20 2395 1653293 1170 433703938 253.00 268.50 252.00 266.00 14.50 5.77% 265.50 10 266.00 3 33.93
2014-08-21 2395 1683302 1303 438655657 266.00 270.00 253.00 254.00 12.00 -4.51% 254.00 2 254.50 1 32.40
2014-08-22 2395 2217639 1515 581638140 258.00 270.00 256.00 260.00 6.00 2.36% 258.00 5 260.00 380 33.16
2014-08-25 2395 1043353 835 270586780 264.00 264.00 256.00 258.00 2.00 -0.77% 257.50 12 258.50 27 32.91
2014-08-26 2395 938799 821 244786740 261.00 265.00 257.50 260.00 2.00 0.78% 259.50 15 260.00 40 33.16
2014-08-27 2395 1234712 922 324036756 261.00 264.00 261.00 263.00 3.00 1.15% 262.50 51 263.00 7 33.55
2014-08-28 2395 2984741 2027 810112311 265.00 277.00 263.50 271.00 8.00 3.04% 271.00 8 272.00 1 34.57
2014-08-29 2395 2658053 1882 742470350 272.00 283.00 272.00 280.50 9.50 3.51% 280.50 31 281.00 101 35.78
2014-09-01 2395 2157328 1694 545727312 255.00 256.50 248.00 251.50 0.00 -10.34% 251.50 1 252.00 47 32.08
2014-09-02 2395 1895301 1403 477843196 255.00 258.50 248.00 248.00 3.50 -1.39% 248.00 21 249.00 8 31.63
2014-09-03 2395 1504524 1264 372416428 248.00 250.50 245.50 245.50 2.50 -1.01% 245.50 24 246.00 1 31.31
2014-09-04 2395 1541305 1197 371011115 245.00 245.00 238.00 240.00 5.50 -2.24% 239.50 9 240.00 343 30.61
2014-09-05 2395 1021500 806 247121000 240.00 245.00 240.00 241.00 1.00 0.42% 240.50 13 241.00 9 30.74
2014-09-09 2395 1287637 1110 321095887 245.00 252.00 243.00 251.00 10.00 4.15% 250.50 4 251.00 12 32.02
2014-09-10 2395 1211539 1072 302326055 251.50 255.00 247.00 248.00 3.00 -1.2% 248.00 18 249.00 19 31.63
2014-09-11 2395 1391425 1076 338812625 248.00 250.00 241.00 241.00 7.00 -2.82% 241.00 57 242.00 19 30.74
2014-09-12 2395 1559595 1218 366922825 240.00 242.00 232.50 233.00 8.00 -3.32% 232.50 82 234.00 5 29.72
2014-09-15 2395 1265209 1051 288428040 230.00 233.00 225.00 225.50 7.50 -3.22% 225.50 17 226.50 1 28.76
2014-09-16 2395 868968 762 197970184 225.50 233.00 225.00 225.50 0.00 0% 225.50 35 227.00 19 28.76
2014-09-17 2395 1261841 1027 287189748 228.50 232.00 223.50 225.00 0.50 -0.22% 224.50 1 225.00 2 28.70
2014-09-18 2395 703607 550 160187610 226.00 229.00 226.00 227.50 2.50 1.11% 227.50 27 228.00 16 29.02
2014-09-19 2395 1715864 1097 398441511 231.00 235.00 230.00 230.00 2.50 1.1% 230.00 212 231.50 2 29.34
2014-09-22 2395 2057035 1554 450680770 228.50 228.50 214.50 216.50 13.50 -5.87% 216.50 24 217.00 2 27.61
2014-09-23 2395 1986916 1369 425205072 215.00 218.50 211.00 211.50 5.00 -2.31% 211.50 95 212.00 3 26.98
2014-09-24 2395 1539752 1134 326382680 211.00 214.50 210.00 211.00 0.50 -0.24% 211.00 5 211.50 1 26.91
2014-09-25 2395 1829822 1246 390883908 212.00 215.50 212.00 213.50 2.50 1.18% 213.00 4 213.50 2 27.23
2014-09-26 2395 733907 550 155847575 212.00 214.00 210.00 212.00 1.50 -0.7% 212.00 20 212.50 2 27.04
2014-09-29 2395 1911097 1306 410788840 210.50 219.50 210.00 214.00 2.00 0.94% 214.00 32 214.50 24 27.30
2014-09-30 2395 2157376 1283 464818340 214.00 217.50 214.00 215.00 1.00 0.47% 214.50 21 215.00 26 27.42
2014-10-01 2395 1464489 1129 317103558 211.00 220.00 211.00 220.00 5.00 2.33% 218.50 3 220.00 14 28.06
2014-10-02 2395 1695430 1215 371517673 216.00 221.50 216.00 219.00 1.00 -0.45% 219.00 45 219.50 27 27.93
2014-10-03 2395 2533739 1685 570286231 221.00 229.50 219.00 224.00 5.00 2.28% 224.00 32 224.50 1 28.57
2014-10-06 2395 1244977 1006 277603848 223.50 225.50 220.00 220.00 4.00 -1.79% 220.00 61 220.50 3 28.06
2014-10-07 2395 2205099 1660 472680232 216.50 217.50 211.50 212.00 8.00 -3.64% 211.50 24 212.00 3 27.04
2014-10-08 2395 2188963 1611 459953754 210.00 213.00 206.00 210.00 2.00 -0.94% 210.00 135 211.00 31 26.79
2014-10-09 2395 1626080 1301 341566060 212.50 215.00 207.50 208.00 2.00 -0.95% 208.00 65 209.00 2 26.53
2014-10-13 2395 2151995 1458 428889005 198.00 203.50 193.50 200.00 8.00 -3.85% 200.00 114 200.50 33 25.51
2014-10-14 2395 1764381 1251 356458843 195.00 205.50 195.00 203.00 3.00 1.5% 203.00 21 203.50 10 25.89
2014-10-15 2395 2069439 1501 424079556 203.00 207.50 202.00 205.00 2.00 0.99% 205.00 60 206.00 13 26.15
2014-10-16 2395 1717476 1361 357322758 202.00 213.50 201.00 207.50 2.50 1.22% 207.00 25 207.50 47 26.47
2014-10-17 2395 4703995 2782 930939519 209.00 210.00 193.50 193.50 14.00 -6.75% 193.50 196 194.00 10 24.68
2014-10-20 2395 3786214 2549 740271532 199.00 200.00 188.00 196.50 3.00 1.55% 196.50 2 197.00 11 25.06
2014-10-21 2395 1729022 1257 341346816 197.50 199.00 193.00 197.50 1.00 0.51% 197.00 54 197.50 26 25.19
2014-10-22 2395 1409437 1183 285286648 200.50 204.50 200.00 204.50 7.00 3.54% 204.00 3 204.50 2 26.08
2014-10-23 2395 1266462 914 253863160 204.50 204.50 199.00 199.50 5.00 -2.44% 199.50 1 200.00 14 25.45
2014-10-24 2395 1532117 1070 301278815 199.50 200.50 194.50 196.50 3.00 -1.5% 196.00 1 196.50 15 25.06
2014-10-27 2395 1542451 994 307352151 200.00 202.00 195.50 201.50 5.00 2.54% 201.00 2 201.50 29 25.70
2014-10-28 2395 1351236 1045 275513545 203.50 207.00 201.00 201.50 0.00 0% 201.50 52 203.00 5 25.70
2014-10-29 2395 2375259 1640 488065595 203.00 208.00 202.00 205.50 4.00 1.99% 205.00 1 206.00 24 26.21
2014-10-30 2395 1313451 967 270094406 206.00 207.50 203.50 206.50 1.00 0.49% 206.00 22 206.50 7 26.34
2014-10-31 2395 1281131 947 268155141 207.50 211.00 207.00 211.00 4.50 2.18% 210.00 9 211.00 5 26.91
2014-11-03 2395 1389696 1109 288858715 211.00 212.00 205.50 206.50 4.50 -2.13% 206.00 13 206.50 6 26.34
2014-11-04 2395 1111281 922 228141043 205.00 209.00 202.00 204.00 2.50 -1.21% 203.50 8 204.00 5 26.02
2014-11-05 2395 3110223 2315 606859985 204.00 204.00 192.50 194.00 10.00 -4.9% 194.00 26 195.00 8 24.74
2014-11-06 2395 1791157 1323 344581144 191.00 194.50 190.50 192.00 2.00 -1.03% 192.00 46 192.50 1 24.49
2014-11-07 2395 960144 838 187855933 193.00 197.50 193.00 197.50 5.50 2.86% 197.00 10 197.50 13 25.19
2014-11-10 2395 2358157 1668 487328970 199.50 211.00 198.50 210.00 12.50 6.33% 209.50 54 210.00 27 26.79
2014-11-11 2395 3217224 2593 645824352 209.00 209.00 195.50 197.00 13.00 -6.19% 197.00 52 197.50 3 26.37
2014-11-12 2395 1039387 937 208088787 197.00 201.50 195.50 201.50 4.50 2.28% 201.00 2 201.50 11 26.97
2014-11-13 2395 1142106 964 234096708 202.50 207.00 202.00 203.00 1.50 0.74% 203.00 14 203.50 2 27.18
2014-11-14 2395 1156855 1020 233184710 205.50 206.50 197.00 199.50 3.50 -1.72% 199.50 10 200.00 49 26.71
2014-11-17 2395 2111285 1510 414690996 203.00 203.00 194.00 194.00 5.50 -2.76% 194.00 16 196.50 3 25.97
2014-11-18 2395 2668635 1848 519275805 194.50 196.50 191.00 191.00 3.00 -1.55% 191.00 35 192.00 1 25.57
2014-11-19 2395 1639935 1228 320947224 193.00 197.50 192.00 196.50 5.50 2.88% 195.50 2 196.50 17 26.31
2014-11-20 2395 923441 805 182879593 195.00 199.50 195.00 198.50 2.00 1.02% 198.50 25 199.00 5 26.57
2014-11-21 2395 1449365 1104 289509500 199.00 203.50 196.00 200.00 1.50 0.76% 200.00 71 200.50 11 26.77
2014-11-24 2395 1955767 1442 402521113 201.00 208.50 201.00 205.50 5.50 2.75% 205.50 9 206.00 22 27.51
2014-11-25 2395 4810341 1517 1004374248 204.00 211.00 204.00 209.00 3.50 1.7% 208.50 226 209.00 27 27.98
2014-11-26 2395 1015390 835 211216529 209.00 210.00 207.00 208.00 1.00 -0.48% 207.50 14 208.00 13 27.84
2014-11-27 2395 1375219 1066 289066052 210.00 213.00 207.00 208.50 0.50 0.24% 208.50 7 209.00 2 27.91
2014-11-28 2395 2114596 1577 449087352 211.00 215.00 208.00 212.00 3.50 1.68% 212.00 7 212.50 2 28.38
2014-12-01 2395 1145540 826 240123900 208.00 211.00 207.00 211.00 1.00 -0.47% 210.50 8 211.00 19 28.25
2014-12-02 2395 1633341 1238 335851087 209.00 210.00 203.50 205.00 6.00 -2.84% 205.00 145 206.00 2 27.44
2014-12-03 2395 2720499 1926 583652518 206.00 219.00 205.50 217.00 12.00 5.85% 216.50 5 217.00 6 29.05
2014-12-04 2395 1695932 1237 366105410 218.00 219.50 213.50 214.50 2.50 -1.15% 214.50 5 215.00 18 28.71
2014-12-05 2395 2307592 1796 512195027 217.00 225.00 216.50 220.50 6.00 2.8% 220.50 16 221.00 6 29.52
2014-12-08 2395 1624711 1302 361770898 221.00 225.50 219.00 223.50 3.00 1.36% 223.00 1 223.50 37 29.92
2014-12-09 2395 1474642 1191 324101098 222.50 223.00 218.50 219.00 4.50 -2.01% 219.00 6 219.50 86 29.32
2014-12-10 2395 1690568 1426 358351057 218.50 220.00 209.00 210.00 9.00 -4.11% 210.00 7 210.50 7 28.11
2014-12-11 2395 1287920 1046 275926800 209.50 217.00 208.50 215.00 5.00 2.38% 215.00 42 215.50 1 28.78
2014-12-12 2395 800049 631 164823611 204.50 207.00 203.50 212.00 4.00 -1.4% 207.00 34 207.50 47 24.27
2014-12-15 2395 766775 676 161647525 209.00 212.50 208.50 211.00 1.00 -0.47% 211.00 28 212.00 9 28.25
2014-12-16 2395 1363532 1124 294506380 212.50 218.50 212.50 214.50 3.50 1.66% 214.00 124 215.50 6 28.71
2014-12-17 2395 1368638 1037 290739980 214.50 216.50 210.00 210.00 4.50 -2.1% 210.00 19 211.50 7 28.11
2014-12-18 2395 1506086 1136 317958513 214.00 214.50 209.50 209.50 0.50 -0.24% 209.50 25 210.00 3 28.05
2014-12-19 2395 1565441 1358 335804374 213.50 217.00 212.00 214.00 4.50 2.15% 214.00 7 214.50 23 28.65
2014-12-22 2395 675615 533 146307643 217.00 218.00 215.00 216.00 2.00 0.93% 215.50 17 216.50 3 28.92
2014-12-23 2395 894652 729 195380653 218.00 221.50 216.00 216.00 0.00 0% 216.00 35 216.50 1 28.92
2014-12-24 2395 1346678 1018 297606671 218.00 223.00 217.00 222.00 6.00 2.78% 221.50 2 222.00 28 29.72
2014-12-25 2395 619799 505 138372677 225.00 225.00 221.00 223.00 1.00 0.45% 223.00 4 223.50 14 29.85
2014-12-26 2395 655587 565 147036988 223.00 226.50 222.50 224.00 1.00 0.45% 224.00 16 224.50 29 29.99
2014-12-27 2395 263118 181 59128432 225.00 225.50 223.50 224.00 0.00 0% 224.00 20 225.00 30 29.99
2014-12-29 2395 1255067 1073 287314776 225.50 231.50 225.00 228.00 4.00 1.79% 228.00 12 228.50 12 30.52
2014-12-30 2395 2960753 2016 694204467 231.00 239.00 230.00 239.00 11.00 4.82% 238.00 80 239.00 57 31.99
2014-12-31 2395 2237056 1595 521865624 239.00 239.50 230.00 234.50 4.50 -1.88% 234.00 19 234.50 7 31.39