中華電(2412)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　92.80
0
0%		92.80
0
0%		 　92.30
-0.5
-0.54%		92.10
-0.2
-0.22%		92.10
0
0%		92.10
0
0%		91.90
-0.2
-0.22%		 　92.00
0.1
0.11%		92.00
0
0%		92.00
0
0%		92.00
0
0%		92.00
0
0%		 　91.80
-0.2
-0.22%		91.90
0.1
0.11%		91.90
0
0%		91.80
-0.1
-0.11%		91.70
-0.1
-0.11%		 　91.90
0.2
0.22%		 91.78
2 月　　　　90.30
-1.6
-1.74%		90.30
0
0%		90.40
0.1
0.11%		 　90.30
-0.1
-0.11%		90.10
-0.2
-0.22%		90.70
0.6
0.67%		90.70
0
0%		91.20
0.5
0.55%		 　91.20
0
0%		91.30
0.1
0.11%		91.80
0.5
0.55%		91.30
-0.5
-0.54%		91.70
0.4
0.44%		 　91.80
0.1
0.11%		91.40
-0.4
-0.44%		91.40
0
0%		92.00
0.6
0.66%		 91.17
3 月　　91.70
-0.3
-0.33%		91.30
-0.4
-0.44%		91.90
0.6
0.66%		92.30
0.4
0.44%		92.40
0.1
0.11%		 　92.40
0
0%		93.00
0.6
0.65%		93.00
0
0%		93.20
0.2
0.22%		92.20
-1
-1.07%		 　92.50
0.3
0.33%		93.00
0.5
0.54%		93.30
0.3
0.32%		92.90
-0.4
-0.43%		93.00
0.1
0.11%		 　92.90
-0.1
-0.11%		93.70
0.8
0.86%		92.80
-0.9
-0.96%		93.30
0.5
0.54%		93.40
0.1
0.11%		 93.70
0.3
0.32%		92.81
4 月93.70
0
0%		93.70
0
0%		93.40
-0.3
-0.32%		 　　93.50
0.1
0.11%		93.20
-0.3
-0.32%		93.40
0.2
0.21%		93.70
0.3
0.32%		93.70
0
0%		 　93.70
0
0%		94.00
0.3
0.32%		94.00
0
0%		94.30
0.3
0.32%		94.50
0.2
0.21%		 　94.40
-0.1
-0.11%		94.40
0
0%		94.50
0.1
0.11%		94.50
0
0%		93.70
-0.8
-0.85%		 　94.00
0.3
0.32%		94.10
0.1
0.11%		94.20
0.1
0.11%		 93.95
5 月　94.40
0.2
0.21%		 　94.00
-0.4
-0.42%		94.00
0
0%		94.00
0
0%		94.10
0.1
0.11%		94.80
0.7
0.74%		 　94.00
-0.8
-0.84%		94.40
0.4
0.43%		94.80
0.4
0.42%		94.60
-0.2
-0.21%		94.90
0.3
0.32%		 　95.00
0.1
0.11%		95.10
0.1
0.11%		95.40
0.3
0.32%		96.00
0.6
0.63%		96.50
0.5
0.52%		 　96.80
0.3
0.31%		96.20
-0.6
-0.62%		96.70
0.5
0.52%		96.50
-0.2
-0.21%		96.00
-0.5
-0.52%		 95.17
6 月　　96.50
0.5
0.52%		95.50
-1
-1.04%		95.00
-0.5
-0.52%		95.40
0.4
0.42%		 　96.00
0.6
0.63%		96.60
0.6
0.63%		96.50
-0.1
-0.1%		96.10
-0.4
-0.41%		96.20
0.1
0.1%		 　96.40
0.2
0.21%		96.20
-0.2
-0.21%		96.50
0.3
0.31%		96.90
0.4
0.41%		96.40
-0.5
-0.52%		 　96.40
0
0%		96.40
0
0%		96.10
-0.3
-0.31%		96.00
-0.1
-0.1%		96.50
0.5
0.52%		 　96.20
-0.3
-0.31%		 96.2
7 月96.10
-0.1
-0.1%		96.00
-0.1
-0.1%		95.80
-0.2
-0.21%		95.60
-0.2
-0.21%		 　95.60
0
0%		96.10
0.5
0.52%		96.10
0
0%		96.00
-0.1
-0.1%		95.80
-0.2
-0.21%		 　95.80
0
0%		95.90
0.1
0.1%		95.60
-0.3
-0.31%		92.00
-3.6
-3.77%		92.00
0
0%		 　91.60
-0.4
-0.43%		91.90
0.3
0.33%		 92.00
0.1
0.11%		91.60
-0.4
-0.43%		 　91.30
-0.3
-0.33%		91.60
0.3
0.33%		91.60
0
0%		91.50
-0.1
-0.11%		93.84
8 月92.00
0.5
0.55%		 　91.50
-0.5
-0.54%		91.10
-0.4
-0.44%		91.10
0
0%		91.80
0.7
0.77%		91.50
-0.3
-0.33%		 　91.80
0.3
0.33%		91.80
0
0%		92.20
0.4
0.44%		92.00
-0.2
-0.22%		92.00
0
0%		 　91.90
-0.1
-0.11%		93.00
1.1
1.2%		93.30
0.3
0.32%		93.20
-0.1
-0.11%		93.60
0.4
0.43%		 　93.50
-0.1
-0.11%		93.50
0
0%		93.50
0
0%		93.70
0.2
0.21%		92.90
-0.8
-0.85%		 92.37
9 月92.20
-0.7
-0.75%		91.90
-0.3
-0.33%		92.90
1
1.09%		92.50
-0.4
-0.43%		92.00
-0.5
-0.54%		 　　92.30
0.3
0.33%		91.90
-0.4
-0.43%		91.80
-0.1
-0.11%		92.10
0.3
0.33%		 　91.60
-0.5
-0.54%		91.40
-0.2
-0.22%		91.70
0.3
0.33%		92.00
0.3
0.33%		92.00
0
0%		 　91.60
-0.4
-0.43%		91.70
0.1
0.11%		91.80
0.1
0.11%		91.50
-0.3
-0.33%		91.50
0
0%		 　91.00
-0.5
-0.55%		91.70
0.7
0.77%		 91.82
10 月91.70
0
0%		91.50
-0.2
-0.22%		91.80
0.3
0.33%		 　91.10
-0.7
-0.76%		91.10
0
0%		91.50
0.4
0.44%		91.40
-0.1
-0.11%		 　　91.10
-0.3
-0.33%		91.40
0.3
0.33%		91.50
0.1
0.11%		91.50
0
0%		90.30
-1.2
-1.31%		 　91.10
0.8
0.89%		91.70
0.6
0.66%		91.60
-0.1
-0.11%		91.40
-0.2
-0.22%		91.70
0.3
0.33%		 　91.60
-0.1
-0.11%		92.00
0.4
0.44%		92.40
0.4
0.43%		92.70
0.3
0.32%		92.70
0
0%		91.53
11 月 　92.50
-0.2
-0.22%		92.50
0
0%		92.40
-0.1
-0.11%		92.50
0.1
0.11%		92.20
-0.3
-0.32%		 　92.70
0.5
0.54%		92.80
0.1
0.11%		92.40
-0.4
-0.43%		92.50
0.1
0.11%		92.90
0.4
0.43%		 　92.60
-0.3
-0.32%		92.70
0.1
0.11%		93.20
0.5
0.54%		93.60
0.4
0.43%		93.50
-0.1
-0.11%		 　93.20
-0.3
-0.32%		92.40
-0.8
-0.86%		92.60
0.2
0.22%		92.60
0
0%		93.00
0.4
0.43%		 92.7
12 月92.40
-0.6
-0.65%		92.20
-0.2
-0.22%		92.70
0.5
0.54%		92.80
0.1
0.11%		92.80
0
0%		 　93.00
0.2
0.22%		92.70
-0.3
-0.32%		92.10
-0.6
-0.65%		91.80
-0.3
-0.33%		91.90
0.1
0.11%		 　91.60
-0.3
-0.33%		92.00
0.4
0.44%		91.80
-0.2
-0.22%		92.00
0.2
0.22%		92.50
0.5
0.54%		 　92.60
0.1
0.11%		92.00
-0.6
-0.65%		93.00
1
1.09%		92.90
-0.1
-0.11%		93.00
0.1
0.11%		92.80
-0.2
-0.22%		 93.20
0.4
0.43%		93.20
0
0%		94.00
0.8
0.86%		92.55

說明:最高漲幅:1.2%最低跌幅:-3.77% 最高價:96.90最低價:90.10平均價:92.99,灰色底表示週末,漲131天(43.9)元,跌130天(-54.8)元,平盤53天
1%=35,0%=149,-0%=1,-1%=5,-2%=34,-3%=90,

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 2412 3994894 1856 370729242 93.10 93.20 92.60 92.80 0.30 0% 92.70 262 92.80 125 18.27
2014-01-03 2412 5145200 2443 476647224 92.80 92.90 92.50 92.80 0.00 0% 92.70 5 92.80 98 18.27
2014-01-06 2412 5981830 2646 552998083 92.60 92.60 92.30 92.30 0.50 -0.54% 92.30 226 92.40 1 18.17
2014-01-07 2412 6677301 2912 616204112 92.30 92.50 92.10 92.10 0.20 -0.22% 92.10 487 92.20 6 18.13
2014-01-08 2412 8031090 3168 740438600 92.10 92.50 92.10 92.10 0.00 0% 92.10 522 92.20 2 18.13
2014-01-09 2412 10821967 4080 995864622 92.10 92.20 91.90 92.10 0.00 0% 92.00 1151 92.10 581 18.13
2014-01-10 2412 10387555 4402 955096223 92.10 92.10 91.80 91.90 0.20 -0.22% 91.90 728 92.00 8 18.09
2014-01-13 2412 6133755 2653 565013903 92.00 92.50 91.90 92.00 0.10 0.11% 92.00 2083 92.10 5 18.11
2014-01-14 2412 7684447 2470 706919661 92.00 92.10 91.80 92.00 0.00 0% 92.00 1459 92.10 128 18.11
2014-01-15 2412 9220741 3992 848020626 92.00 92.10 91.90 92.00 0.00 0% 92.00 537 92.10 341 18.11
2014-01-16 2412 6761352 2686 622654227 92.00 92.30 92.00 92.00 0.00 0% 92.00 2351 92.10 257 18.11
2014-01-17 2412 7090310 2402 652388369 92.00 92.10 91.90 92.00 0.00 0% 92.00 585 92.10 121 18.11
2014-01-20 2412 7650050 3913 702951463 92.00 92.00 91.80 91.80 0.20 -0.22% 91.80 1719 91.90 144 18.07
2014-01-21 2412 7521465 3061 691431430 91.80 92.00 91.80 91.90 0.10 0.11% 91.80 1400 91.90 109 18.09
2014-01-22 2412 9180242 4795 843113924 91.90 92.00 91.80 91.90 0.00 0% 91.90 50 92.00 81 18.09
2014-01-23 2412 6294506 2831 577867921 91.90 92.00 91.70 91.80 0.10 -0.11% 91.80 142 91.90 20 18.07
2014-01-24 2412 10639451 4215 975408093 91.70 91.90 91.50 91.70 0.10 -0.11% 91.70 172 91.80 29 18.05
2014-01-27 2412 13833326 6024 1265890168 91.50 91.90 91.30 91.90 0.20 0.22% 91.80 1 91.90 173 18.09
2014-02-05 2412 33421581 16816 2147483647 90.40 90.90 89.80 90.30 1.60 -1.74% 90.30 505 90.40 177 17.78
2014-02-06 2412 18056460 10214 1633193660 90.30 90.70 90.30 90.30 0.00 0% 90.30 1011 90.40 133 17.78
2014-02-07 2412 12124518 7327 1096308738 90.50 90.60 90.30 90.40 0.10 0.11% 90.30 2695 90.40 124 17.80
2014-02-10 2412 10987685 6356 992991335 90.40 90.50 90.30 90.30 0.10 -0.11% 90.30 438 90.40 36 17.78
2014-02-11 2412 10256420 5636 924775923 90.30 90.40 90.10 90.10 0.20 -0.22% 90.10 1523 90.20 6 17.74
2014-02-12 2412 7454556 3655 673330796 90.30 90.70 90.20 90.70 0.60 0.67% 90.50 4 90.70 62 17.85
2014-02-13 2412 3703166 2395 335956006 90.70 91.00 90.40 90.70 0.00 0% 90.70 84 90.80 137 17.85
2014-02-14 2412 6597934 3542 601311039 90.70 91.50 90.70 91.20 0.50 0.55% 91.20 127 91.30 23 17.95
2014-02-17 2412 4719063 2581 430465431 91.30 91.40 91.00 91.20 0.00 0% 91.20 66 91.30 14 17.95
2014-02-18 2412 2728895 1580 249190554 91.20 91.50 91.10 91.30 0.10 0.11% 91.30 63 91.40 109 17.97
2014-02-19 2412 4596571 2393 421243423 91.30 91.80 91.30 91.80 0.50 0.55% 91.70 297 91.80 8 18.07
2014-02-20 2412 6130896 3311 560215698 91.80 91.80 91.20 91.30 0.50 -0.54% 91.20 181 91.30 125 17.97
2014-02-21 2412 7029853 3577 642389466 91.30 91.80 91.10 91.70 0.40 0.44% 91.60 2 91.70 203 18.05
2014-02-24 2412 3976350 1846 363972574 91.60 91.80 91.30 91.80 0.10 0.11% 91.70 5 91.80 153 18.07
2014-02-25 2412 5239043 2363 479798903 91.40 91.80 91.40 91.40 0.40 -0.44% 91.40 238 91.50 4 17.99
2014-02-26 2412 4680858 2441 428378151 91.40 91.80 91.00 91.40 0.00 0% 91.30 353 91.40 54 17.99
2014-02-27 2412 6192669 2491 567704948 91.40 92.00 91.30 92.00 0.60 0.66% 91.80 16 92.00 278 18.11
2014-03-03 2412 8144410 3563 743116831 91.90 91.90 91.00 91.70 0.30 -0.33% 91.60 1 91.70 130 18.05
2014-03-04 2412 3383224 1884 309406286 91.40 91.60 91.20 91.30 0.40 -0.44% 91.30 215 91.40 14 17.97
2014-03-05 2412 5292705 2605 486063018 91.40 92.00 91.40 91.90 0.60 0.66% 91.90 140 92.00 157 18.09
2014-03-06 2412 6424065 2959 592217974 92.00 92.40 91.70 92.30 0.40 0.44% 92.20 124 92.30 240 18.17
2014-03-07 2412 5772490 2743 533501022 92.50 92.50 92.30 92.40 0.10 0.11% 92.30 185 92.40 5 18.19
2014-03-10 2412 3902788 1905 360452653 92.30 92.50 92.00 92.40 0.00 0% 92.30 168 92.40 77 18.19
2014-03-11 2412 9733560 3650 903775680 92.40 93.20 92.10 93.00 0.60 0.65% 92.90 29 93.00 28 18.31
2014-03-12 2412 5036823 2318 466847439 92.80 93.00 92.40 93.00 0.00 0% 92.80 4 93.00 218 18.31
2014-03-13 2412 8218706 3042 763574758 92.80 93.20 92.50 93.20 0.20 0.22% 92.90 8 93.20 153 18.35
2014-03-14 2412 6798544 2569 629536039 92.60 92.90 92.20 92.20 1.00 -1.07% 92.20 229 92.50 205 18.15
2014-03-17 2412 4001955 1529 369178810 92.20 92.50 92.00 92.50 0.30 0.33% 92.40 15 92.50 14 18.21
2014-03-18 2412 8713894 3357 812004742 92.80 93.50 92.70 93.00 0.50 0.54% 93.00 644 93.20 1 18.31
2014-03-19 2412 8229493 2958 767843754 93.20 93.50 92.90 93.30 0.30 0.32% 93.30 4 93.40 163 18.37
2014-03-20 2412 9631416 3490 893616188 93.00 93.40 92.50 92.90 0.40 -0.43% 92.90 174 93.00 8 18.29
2014-03-21 2412 9486285 2270 882471947 93.00 93.30 92.50 93.00 0.10 0.11% 92.90 164 93.00 59 18.31
2014-03-24 2412 3803053 1524 353422229 93.00 93.30 92.60 92.90 0.10 -0.11% 92.90 90 93.00 156 18.29
2014-03-25 2412 6920815 2644 646858580 92.90 93.70 92.90 93.70 0.80 0.86% 93.60 4 93.70 378 18.44
2014-03-26 2412 6724584 2864 624248512 93.00 93.30 92.50 92.80 0.90 -0.96% 92.70 728 92.80 8 18.27
2014-03-27 2412 10899505 2316 1016012070 92.80 93.60 92.70 93.30 0.50 0.54% 93.20 106 93.30 85 18.37
2014-03-28 2412 3274515 1457 305569307 93.30 93.50 93.00 93.40 0.10 0.11% 93.30 8 93.40 278 18.24
2014-03-31 2412 6086474 2055 569005660 93.70 93.80 93.10 93.70 0.30 0.32% 93.30 28 93.70 627 18.30
2014-04-01 2412 3403404 1355 318198095 93.70 93.70 93.20 93.70 0.00 0% 93.50 18 93.70 61 18.30
2014-04-02 2412 2949577 1555 275950705 93.80 93.80 93.30 93.70 0.00 0% 93.50 2 93.70 612 18.30
2014-04-03 2412 3290408 1570 307196256 93.60 93.60 93.20 93.40 0.30 -0.32% 93.30 78 93.40 159 18.24
2014-04-07 2412 5799593 2212 541692918 93.30 93.70 93.20 93.50 0.10 0.11% 93.40 41 93.50 369 18.26
2014-04-08 2412 2683282 1352 250438534 93.40 93.50 93.20 93.20 0.30 -0.32% 93.20 521 93.40 4 18.20
2014-04-09 2412 2904257 1446 271209010 93.50 93.50 93.20 93.40 0.20 0.21% 93.30 226 93.40 5 18.24
2014-04-10 2412 3197991 1637 298780332 93.40 93.70 93.20 93.70 0.30 0.32% 93.60 1 93.70 56 18.30
2014-04-11 2412 3529985 1492 330441646 93.70 93.70 93.40 93.70 0.00 0% 93.60 18 93.70 288 18.30
2014-04-14 2412 4199100 1710 393161012 93.60 93.80 93.40 93.70 0.00 0% 93.60 57 93.70 58 18.30
2014-04-15 2412 5770237 1891 541262684 93.70 94.00 93.50 94.00 0.30 0.32% 93.90 2 94.00 302 18.36
2014-04-16 2412 9169111 3593 862823634 94.00 94.40 93.60 94.00 0.00 0% 94.00 331 94.10 1 18.36
2014-04-17 2412 3942537 1863 371110045 94.00 94.30 93.80 94.30 0.30 0.32% 94.20 6 94.30 348 18.42
2014-04-18 2412 3064781 1482 289215912 94.30 94.50 94.10 94.50 0.20 0.21% 94.40 67 94.50 135 18.46
2014-04-21 2412 2039782 1355 192604172 94.50 94.50 94.30 94.40 0.10 -0.11% 94.40 568 94.50 192 18.44
2014-04-22 2412 2344559 1762 221375022 94.40 94.50 94.30 94.40 0.00 0% 94.40 314 94.50 430 18.44
2014-04-23 2412 3913826 1847 369783243 94.40 94.60 94.30 94.50 0.10 0.11% 94.50 460 94.60 477 18.46
2014-04-24 2412 2992950 1380 282862754 94.50 94.60 94.40 94.50 0.00 0% 94.50 1029 94.60 520 18.46
2014-04-25 2412 7557029 2917 710376626 94.50 94.60 93.60 93.70 0.80 -0.85% 93.70 59 93.80 10 18.30
2014-04-28 2412 5392208 2374 505911147 93.20 94.20 93.10 94.00 0.30 0.32% 94.00 535 94.10 124 18.36
2014-04-29 2412 3559669 1546 334792686 94.00 94.20 93.90 94.10 0.10 0.11% 94.00 548 94.10 15 18.38
2014-04-30 2412 15775770 4475 1492700414 94.10 95.10 94.00 94.20 0.10 0.11% 94.10 342 94.20 153 18.40
2014-05-02 2412 3163086 1773 298561076 94.40 94.60 94.20 94.40 0.20 0.21% 94.30 78 94.40 623 18.44
2014-05-05 2412 4501656 1864 423884288 94.40 94.60 93.90 94.00 0.40 -0.42% 94.00 370 94.10 83 18.36
2014-05-06 2412 3906269 1819 367390771 94.00 94.20 93.90 94.00 0.00 0% 94.00 748 94.10 294 18.36
2014-05-07 2412 4781178 2717 447988632 94.00 94.10 93.50 94.00 0.00 0% 93.80 1 94.00 63 18.36
2014-05-08 2412 2952262 1424 277652215 94.00 94.20 93.80 94.10 0.10 0.11% 94.00 751 94.10 107 18.38
2014-05-09 2412 4631046 2339 437217307 94.10 94.80 94.10 94.80 0.70 0.74% 94.70 4 94.80 173 18.52
2014-05-12 2412 3037645 1574 286102525 94.80 94.80 94.00 94.00 0.80 -0.84% 94.00 394 94.20 11 18.36
2014-05-13 2412 3551747 2289 335243975 94.10 94.60 94.10 94.40 0.40 0.43% 94.40 7 94.50 150 18.44
2014-05-14 2412 5069072 2558 479504173 94.80 94.80 94.20 94.80 0.40 0.42% 94.50 37 94.80 732 18.52
2014-05-15 2412 3385426 1675 320551605 94.50 94.80 94.50 94.60 0.20 -0.21% 94.60 32 94.70 4 18.02
2014-05-16 2412 4479248 2180 424569670 94.80 94.90 94.60 94.90 0.30 0.32% 94.80 155 94.90 125 18.08
2014-05-19 2412 2495542 1346 236505644 94.90 95.00 94.60 95.00 0.10 0.11% 94.70 79 95.00 888 18.10
2014-05-20 2412 6370895 2660 605351325 95.00 95.20 94.70 95.10 0.10 0.11% 95.00 31 95.10 53 18.11
2014-05-21 2412 4818478 2848 458442071 95.10 95.40 94.90 95.40 0.30 0.32% 95.30 9 95.40 107 18.17
2014-05-22 2412 7679307 3985 735720568 95.40 96.00 95.30 96.00 0.60 0.63% 95.90 79 96.00 117 18.29
2014-05-23 2412 6350496 3406 611239416 96.00 96.50 96.00 96.50 0.50 0.52% 96.30 4 96.50 560 18.38
2014-05-26 2412 6350950 3046 614426734 96.60 96.90 96.60 96.80 0.30 0.31% 96.70 1 96.80 206 18.44
2014-05-27 2412 4002535 1894 385262510 96.80 96.80 96.00 96.20 0.60 -0.62% 96.10 74 96.30 7 18.32
2014-05-28 2412 5937843 3125 572670231 96.20 96.70 95.90 96.70 0.50 0.52% 96.50 112 96.70 152 18.42
2014-05-29 2412 5730348 3126 552524483 96.50 96.70 96.00 96.50 0.20 -0.21% 96.50 18 96.60 8 18.38
2014-05-30 2412 11833689 2977 1137672344 96.60 96.70 96.00 96.00 0.50 -0.52% 96.00 781 96.10 1 18.29
2014-06-03 2412 6206010 3326 596823312 96.00 96.50 95.90 96.50 0.50 0.52% 96.40 16 96.50 318 18.38
2014-06-04 2412 7536345 4550 720991324 96.00 96.00 95.50 95.50 1.00 -1.04% 95.50 309 95.60 87 18.19
2014-06-05 2412 8119236 3475 771302285 95.40 95.40 94.80 95.00 0.50 -0.52% 94.90 191 95.00 80 18.10
2014-06-06 2412 4179339 2019 397122791 94.80 95.40 94.80 95.40 0.40 0.42% 95.20 4 95.40 225 18.17
2014-06-09 2412 4718261 1764 451963857 95.40 96.00 95.30 96.00 0.60 0.63% 95.90 704 96.00 384 18.29
2014-06-10 2412 7388916 2788 710582606 95.90 96.60 95.60 96.60 0.60 0.62% 96.50 10 96.60 219 18.40
2014-06-11 2412 5018178 1824 483704897 96.50 96.60 96.20 96.50 0.10 -0.1% 96.50 66 96.60 822 18.38
2014-06-12 2412 5528748 2164 532114745 96.50 96.50 96.00 96.10 0.40 -0.41% 96.10 205 96.20 1 18.30
2014-06-13 2412 4600731 2215 442113776 96.10 96.30 96.00 96.20 0.10 0.1% 96.10 198 96.20 44 18.32
2014-06-16 2412 4801646 1850 462431505 96.10 96.50 96.10 96.40 0.20 0.21% 96.30 280 96.40 97 18.36
2014-06-17 2412 4801006 1850 462261929 96.40 96.40 96.10 96.20 0.20 -0.21% 96.20 97 96.30 24 18.32
2014-06-18 2412 9327368 3710 898798267 96.20 96.80 96.10 96.50 0.30 0.31% 96.50 19 96.60 262 18.38
2014-06-19 2412 6527819 3063 630318713 96.50 96.90 96.30 96.90 0.40 0.41% 96.60 4 96.90 169 18.46
2014-06-20 2412 6441012 2737 621159217 96.90 96.90 96.20 96.40 0.50 -0.52% 96.40 65 96.50 24 18.36
2014-06-23 2412 5264882 2702 505856628 96.40 96.50 95.80 96.40 0.00 0% 96.30 34 96.40 2 18.36
2014-06-24 2412 4836657 2295 465685466 96.40 96.50 96.00 96.40 0.00 0% 96.40 95 96.50 350 18.36
2014-06-25 2412 6041872 3077 581786912 96.40 96.50 96.10 96.10 0.30 -0.31% 96.10 105 96.30 41 18.30
2014-06-26 2412 7737035 3116 742765200 96.10 96.30 95.90 96.00 0.10 -0.1% 96.00 17 96.10 47 18.29
2014-06-27 2412 7163089 2778 688333144 96.00 96.50 96.00 96.50 0.50 0.52% 96.40 11 96.50 490 18.38
2014-06-30 2412 6124088 2269 588637817 96.50 96.50 96.00 96.20 0.30 -0.31% 96.20 11 96.30 27 18.32
2014-07-01 2412 7006668 3639 672992034 96.20 96.40 96.00 96.10 0.10 -0.1% 96.10 174 96.20 81 18.30
2014-07-02 2412 8308968 3827 797106828 96.10 96.20 95.60 96.00 0.10 -0.1% 95.90 194 96.00 68 18.29
2014-07-03 2412 5999455 2466 574549322 95.80 96.00 95.60 95.80 0.20 -0.21% 95.80 87 95.90 115 18.25
2014-07-04 2412 8161759 2993 779701209 95.80 95.90 95.20 95.60 0.20 -0.21% 95.60 24 95.70 166 18.21
2014-07-07 2412 6439408 2314 615425454 95.60 95.70 95.40 95.60 0.00 0% 95.60 326 95.70 204 18.21
2014-07-08 2412 9154229 3009 878698384 95.70 96.10 95.60 96.10 0.50 0.52% 96.00 648 96.10 188 18.30
2014-07-09 2412 7162706 2026 688306576 96.20 96.30 96.00 96.10 0.00 0% 96.10 52 96.20 186 18.30
2014-07-10 2412 9063291 3625 870948736 96.10 96.20 96.00 96.00 0.10 -0.1% 96.00 293 96.10 77 18.29
2014-07-11 2412 8141896 3703 781478867 96.00 96.20 95.80 95.80 0.20 -0.21% 95.80 148 95.90 12 18.25
2014-07-14 2412 11401050 3795 1093772970 96.00 96.10 95.80 95.80 0.00 0% 95.80 430 95.90 274 18.25
2014-07-15 2412 15925246 4792 1526303198 96.00 96.00 95.70 95.90 0.10 0.1% 95.80 109 95.90 274 18.27
2014-07-16 2412 23757275 7765 2147483647 95.90 95.90 95.50 95.60 0.30 -0.31% 95.60 62 95.70 540 18.21
2014-07-17 2412 19255493 9835 1768099536 91.50 92.10 91.40 92.00 0.00 -3.77% 91.90 65 92.00 311 17.52
2014-07-18 2412 11029479 4904 1015335468 92.00 92.20 91.90 92.00 0.00 0% 92.00 561 92.10 291 17.52
2014-07-21 2412 6702501 4000 615544680 92.00 92.10 91.60 91.60 0.40 -0.43% 91.60 493 91.70 168 17.45
2014-07-22 2412 6543147 3129 599599724 91.60 91.90 91.50 91.90 0.30 0.33% 91.80 3 91.90 191 17.50
2014-07-24 2412 8151558 3332 747978609 91.90 92.00 91.50 92.00 0.10 0.11% 91.80 23 92.00 830 17.52
2014-07-25 2412 5215596 2870 477931132 92.00 92.00 91.50 91.60 0.40 -0.43% 91.50 768 91.60 346 17.45
2014-07-28 2412 8929570 4513 816738160 91.60 91.80 91.30 91.30 0.30 -0.33% 91.30 291 91.40 282 17.39
2014-07-29 2412 7124810 4133 653476382 91.50 91.90 91.50 91.60 0.30 0.33% 91.60 117 91.70 23 17.45
2014-07-30 2412 6124051 2817 562498592 91.90 92.00 91.60 91.60 0.00 0% 91.60 239 91.70 80 17.45
2014-07-31 2412 7392012 3098 677898504 92.00 92.10 91.50 91.50 0.10 -0.11% 91.50 347 91.60 94 17.43
2014-08-01 2412 4462971 2366 409521032 91.30 92.00 91.30 92.00 0.50 0.55% 91.90 24 92.00 928 17.52
2014-08-04 2412 5059865 2550 463435780 92.00 92.00 91.50 91.50 0.50 -0.54% 91.50 361 91.60 204 17.43
2014-08-05 2412 9638052 4664 879488229 92.00 92.00 91.10 91.10 0.40 -0.44% 91.10 428 91.20 194 17.35
2014-08-06 2412 6143135 2535 560214737 91.10 91.40 91.10 91.10 0.00 0% 91.10 290 91.20 51 17.35
2014-08-07 2412 5787452 2500 528710684 91.30 91.80 91.10 91.80 0.70 0.77% 91.50 12 91.80 127 17.49
2014-08-08 2412 4705932 1889 430558516 91.80 91.80 91.30 91.50 0.30 -0.33% 91.40 522 91.50 434 17.43
2014-08-11 2412 3936610 1981 361636320 91.90 91.90 91.70 91.80 0.30 0.33% 91.80 553 91.90 59 17.49
2014-08-12 2412 5075771 2431 464385708 91.90 91.90 91.30 91.80 0.00 0% 91.60 1 91.80 70 17.49
2014-08-13 2412 5956604 2834 547338144 91.90 92.20 91.60 92.20 0.40 0.44% 92.10 16 92.20 106 17.56
2014-08-14 2412 6124196 2063 563569632 92.20 92.20 91.90 92.00 0.20 -0.22% 92.00 318 92.10 317 17.52
2014-08-15 2412 3429834 1625 315274828 92.20 92.20 91.80 92.00 0.00 0% 91.90 203 92.00 297 17.52
2014-08-18 2412 2679074 1615 246192008 91.90 92.00 91.80 91.90 0.10 -0.11% 91.90 565 92.00 139 17.50
2014-08-19 2412 6375551 3637 590367143 92.10 93.00 92.10 93.00 1.10 1.2% 92.90 87 93.00 479 17.71
2014-08-20 2412 6480651 2946 603717431 93.20 93.30 92.90 93.30 0.30 0.32% 93.20 1 93.30 51 17.77
2014-08-21 2412 4406284 1971 409873733 93.30 93.50 92.80 93.20 0.10 -0.11% 93.10 2 93.20 460 17.75
2014-08-22 2412 9522907 3659 891108853 93.20 93.70 93.20 93.60 0.40 0.43% 93.50 455 93.60 375 17.83
2014-08-25 2412 4323089 1977 403889596 93.60 93.60 93.30 93.50 0.10 -0.11% 93.40 188 93.50 727 17.81
2014-08-26 2412 4167341 2024 388963059 93.50 93.50 93.00 93.50 0.00 0% 93.40 2 93.50 1006 17.81
2014-08-27 2412 7395098 3435 691422812 93.50 93.60 93.40 93.50 0.00 0% 93.50 18 93.60 301 17.81
2014-08-28 2412 4938993 1855 461937971 93.50 93.70 93.30 93.70 0.20 0.21% 93.60 2 93.70 293 17.85
2014-08-29 2412 8097251 2479 755716268 93.70 93.70 92.90 92.90 0.80 -0.85% 92.90 616 93.10 1 17.70
2014-09-01 2412 8814262 4070 813311599 92.80 92.90 91.80 92.20 0.70 -0.75% 92.20 24 92.30 13 17.56
2014-09-02 2412 10681994 4876 979347577 92.10 92.20 91.50 91.90 0.30 -0.33% 91.80 26 91.90 182 17.50
2014-09-03 2412 7205268 2616 665924224 91.90 92.90 91.80 92.90 1.00 1.09% 92.80 1 92.90 70 17.70
2014-09-04 2412 6708670 3109 617958227 93.10 93.10 91.90 92.50 0.40 -0.43% 92.40 56 92.50 29 17.62
2014-09-05 2412 5240637 2465 481993489 92.50 92.50 91.80 92.00 0.50 -0.54% 91.90 383 92.00 96 17.52
2014-09-09 2412 4627653 1711 426035161 92.10 92.30 91.70 92.30 0.30 0.33% 92.10 57 92.30 110 17.58
2014-09-10 2412 5623549 3184 516671282 91.90 92.00 91.70 91.90 0.40 -0.43% 91.90 54 92.00 123 17.50
2014-09-11 2412 5257406 2086 483640596 92.00 92.30 91.80 91.80 0.10 -0.11% 91.80 291 91.90 214 17.49
2014-09-12 2412 5554888 2562 510150106 91.80 92.10 91.70 92.10 0.30 0.33% 91.80 22 92.10 388 17.54
2014-09-15 2412 4463665 2578 409286080 92.00 92.00 91.60 91.60 0.50 -0.54% 91.60 360 91.70 325 17.45
2014-09-16 2412 5515295 2814 504618440 91.60 91.60 91.40 91.40 0.20 -0.22% 91.40 587 91.50 594 17.41
2014-09-17 2412 6510279 3453 595616568 91.40 91.90 91.20 91.70 0.30 0.33% 91.50 5 91.70 394 17.47
2014-09-18 2412 2231382 950 204937048 91.70 92.00 91.60 92.00 0.30 0.33% 91.80 27 92.00 567 17.52
2014-09-19 2412 3405628 1046 313137795 92.00 92.00 91.70 92.00 0.00 0% 91.90 20 92.00 585 17.52
2014-09-22 2412 6378237 3422 582927204 92.00 92.00 91.20 91.60 0.40 -0.43% 91.50 56 91.60 18 17.45
2014-09-23 2412 2972582 1158 272588444 91.90 91.90 91.50 91.70 0.10 0.11% 91.60 107 91.70 15 17.47
2014-09-24 2412 4862458 1949 446006036 91.50 92.00 91.40 91.80 0.10 0.11% 91.70 10 91.80 145 17.49
2014-09-25 2412 6491572 2862 593197857 91.80 91.80 91.20 91.50 0.30 -0.33% 91.40 83 91.50 114 17.43
2014-09-26 2412 5342730 2634 488012089 91.30 91.50 91.10 91.50 0.00 0% 91.40 241 91.50 402 17.43
2014-09-29 2412 11572489 5310 1054312311 91.50 91.50 91.00 91.00 0.50 -0.55% 91.00 1573 91.10 254 17.33
2014-09-30 2412 9048215 4554 824946146 91.00 91.80 90.70 91.70 0.70 0.77% 91.40 17 91.70 99 17.47
2014-10-01 2412 6311417 3048 576605572 91.70 91.80 91.10 91.70 0.00 0% 91.50 50 91.70 311 17.47
2014-10-02 2412 4921768 2960 449692365 91.50 91.70 91.00 91.50 0.20 -0.22% 91.50 92 91.60 9 17.43
2014-10-03 2412 4465255 2016 408379687 91.50 91.80 91.20 91.80 0.30 0.33% 91.60 25 91.80 238 17.49
2014-10-06 2412 6030440 2993 547548355 91.50 91.50 91.00 91.10 0.70 -0.76% 91.10 305 91.20 2 17.35
2014-10-07 2412 4833403 2481 440519236 91.30 91.40 91.00 91.10 0.00 0% 91.10 50 91.20 268 17.35
2014-10-08 2412 6288576 2019 575215516 91.00 91.70 91.00 91.50 0.40 0.44% 91.40 515 91.50 114 17.43
2014-10-09 2412 5067415 1713 463605927 91.50 91.70 91.40 91.40 0.10 -0.11% 91.40 479 91.50 1 17.41
2014-10-13 2412 6695385 3114 610894800 91.00 91.40 91.00 91.10 0.30 -0.33% 91.10 51 91.20 25 17.35
2014-10-14 2412 4976430 2185 454272421 91.10 91.50 91.10 91.40 0.30 0.33% 91.30 114 91.40 74 17.41
2014-10-15 2412 11012753 4247 1007881003 91.40 92.10 91.00 91.50 0.10 0.11% 91.30 14 91.50 328 17.43
2014-10-16 2412 7450163 3585 681254083 91.30 91.70 91.00 91.50 0.00 0% 91.40 81 91.50 30 17.43
2014-10-17 2412 26555147 6884 2147483647 91.40 91.50 90.00 90.30 1.20 -1.31% 90.30 194 90.40 1 17.20
2014-10-20 2412 4466068 2465 407476199 91.00 91.50 91.00 91.10 0.80 0.89% 91.10 139 91.30 32 17.35
2014-10-21 2412 4782932 1937 436781925 91.10 91.70 91.00 91.70 0.60 0.66% 91.60 13 91.70 313 17.47
2014-10-22 2412 3812024 1880 349279176 91.70 91.80 91.30 91.60 0.10 -0.11% 91.50 112 91.60 1 17.45
2014-10-23 2412 2480152 1290 226422200 91.30 91.50 91.10 91.40 0.20 -0.22% 91.40 336 91.50 163 17.41
2014-10-24 2412 4084556 2223 372638241 91.20 91.70 91.00 91.70 0.30 0.33% 91.40 31 91.70 95 17.47
2014-10-27 2412 3175043 1574 290598303 91.70 91.70 91.30 91.60 0.10 -0.11% 91.50 62 91.60 35 17.45
2014-10-28 2412 8019896 3332 738621832 92.00 92.30 92.00 92.00 0.40 0.44% 92.00 39 92.10 136 17.52
2014-10-29 2412 7333989 3095 676282725 92.00 92.40 92.00 92.40 0.40 0.43% 92.30 4 92.40 137 17.60
2014-10-30 2412 7461672 3096 689839596 92.40 92.70 92.10 92.70 0.30 0.32% 92.60 1 92.70 85 17.66
2014-10-31 2412 7021525 2371 649815225 92.70 92.70 92.20 92.70 0.00 0% 92.70 100 92.80 424 17.66
2014-11-03 2412 4862841 2245 448592161 92.30 92.60 92.00 92.50 0.20 -0.22% 92.30 1 92.50 219 17.62
2014-11-04 2412 5593631 3091 517510639 92.50 92.70 92.10 92.50 0.00 0% 92.40 14 92.50 145 17.62
2014-11-05 2412 4103707 1414 379506675 92.50 92.60 92.30 92.40 0.10 -0.11% 92.30 22 92.40 233 17.60
2014-11-06 2412 3065567 1806 283316025 92.40 92.50 92.10 92.50 0.10 0.11% 92.40 1 92.50 893 17.62
2014-11-07 2412 3482624 1506 321030803 92.30 92.40 92.00 92.20 0.30 -0.32% 92.10 238 92.20 246 17.56
2014-11-10 2412 5226631 2806 484154680 92.20 92.80 92.20 92.70 0.50 0.54% 92.70 94 92.80 518 17.66
2014-11-11 2412 3480928 1912 322826989 92.70 92.90 92.60 92.80 0.10 0.11% 92.70 242 92.80 6 17.68
2014-11-12 2412 3243498 1591 299485182 92.80 92.80 92.00 92.40 0.40 -0.43% 92.30 102 92.40 75 17.60
2014-11-13 2412 3790600 1694 350198780 92.40 92.70 92.00 92.50 0.10 0.11% 92.40 3 92.50 6 18.03
2014-11-14 2412 6825061 2243 633409534 92.80 92.90 92.50 92.90 0.40 0.43% 92.80 410 92.90 579 18.11
2014-11-17 2412 3435494 1774 317441515 92.90 92.90 92.00 92.60 0.30 -0.32% 92.40 1 92.60 1 18.05
2014-11-18 2412 4253352 2183 393594032 92.60 92.70 92.30 92.70 0.10 0.11% 92.60 2 92.70 132 18.07
2014-11-19 2412 12638102 4155 1176323018 92.70 93.30 92.20 93.20 0.50 0.54% 93.10 13 93.20 370 18.17
2014-11-20 2412 8250405 3235 769978667 93.00 93.60 92.90 93.60 0.40 0.43% 93.50 516 93.60 371 18.25
2014-11-21 2412 4802998 1792 449397181 93.50 93.70 93.30 93.50 0.10 -0.11% 93.50 1279 93.60 272 18.23
2014-11-24 2412 4105729 1665 382503125 93.40 93.40 93.00 93.20 0.30 -0.32% 93.10 3 93.20 347 18.17
2014-11-25 2412 8482328 2144 785103630 93.20 93.20 92.40 92.40 0.80 -0.86% 92.40 100 92.60 37 18.01
2014-11-26 2412 3511307 1470 325148575 92.50 92.80 92.40 92.60 0.20 0.22% 92.60 1269 92.70 103 18.05
2014-11-27 2412 3434432 1754 318433877 92.70 93.00 92.60 92.60 0.00 0% 92.60 83 92.70 10 18.05
2014-11-28 2412 2944710 1413 273358414 92.60 93.00 92.60 93.00 0.40 0.43% 92.80 55 93.00 780 18.13
2014-12-01 2412 6046990 2841 558460438 92.20 92.60 92.10 92.40 0.60 -0.65% 92.30 760 92.40 102 18.01
2014-12-02 2412 5358669 2694 493639764 92.30 92.40 92.00 92.20 0.20 -0.22% 92.10 24 92.20 3 17.97
2014-12-03 2412 4154488 2289 384100351 92.60 92.80 92.00 92.70 0.50 0.54% 92.60 3 92.70 42 18.07
2014-12-04 2412 4418215 1817 410288511 92.80 93.10 92.70 92.80 0.10 0.11% 92.80 174 92.90 43 18.09
2014-12-05 2412 3740160 1693 346512182 93.00 93.00 92.20 92.80 0.00 0% 92.60 44 92.80 44 18.09
2014-12-08 2412 2988590 1372 277550865 92.90 93.00 92.50 93.00 0.20 0.22% 92.90 3 93.00 489 18.13
2014-12-09 2412 3897502 1838 361051197 93.00 93.00 92.20 92.70 0.30 -0.32% 92.50 365 92.70 7 18.07
2014-12-10 2412 4953314 2832 456654227 92.40 92.50 92.00 92.10 0.60 -0.65% 92.10 28 92.20 60 17.95
2014-12-11 2412 4166580 2386 383427394 92.20 92.40 91.80 91.80 0.30 -0.33% 91.80 546 92.00 10 17.89
2014-12-12 2412 8051099 3822 846625395 105.00 105.50 105.00 91.90 0.50 0.11% 105.00 2994 105.50 3137 21.47
2014-12-15 2412 5844666 2810 535048972 91.70 91.80 91.20 91.60 0.30 -0.33% 91.60 310 91.70 2 17.86
2014-12-16 2412 4152360 1740 382265262 91.60 92.40 91.60 92.00 0.40 0.44% 92.00 375 92.20 202 17.93
2014-12-17 2412 8867308 3406 815130936 92.40 92.40 91.70 91.80 0.20 -0.22% 91.80 23 91.90 7 17.89
2014-12-18 2412 6490462 2413 595632304 91.80 92.00 91.50 92.00 0.20 0.22% 91.90 1 92.00 139 17.93
2014-12-19 2412 6016791 2057 555481746 92.50 92.50 92.10 92.50 0.50 0.54% 92.40 101 92.50 127 18.03
2014-12-22 2412 4185999 1613 386832774 92.50 92.60 92.00 92.60 0.10 0.11% 92.50 7 92.60 179 18.05
2014-12-23 2412 3878030 1692 358421444 92.60 92.80 92.00 92.00 0.60 -0.65% 92.00 578 92.40 116 17.93
2014-12-24 2412 4497290 2479 417480005 92.30 93.00 92.30 93.00 1.00 1.09% 92.90 9 93.00 1141 18.13
2014-12-25 2412 987653 783 91678905 93.00 93.00 92.60 92.90 0.10 -0.11% 92.80 41 92.90 23 18.11
2014-12-26 2412 1560942 924 144876274 93.00 93.00 92.40 93.00 0.10 0.11% 92.80 37 93.00 635 18.13
2014-12-27 2412 504413 361 46824005 93.00 93.00 92.70 92.80 0.20 -0.22% 92.70 29 92.80 1 18.09
2014-12-29 2412 5218214 2731 486054702 93.00 93.30 92.60 93.20 0.40 0.43% 93.10 4 93.20 113 18.17
2014-12-30 2412 5656594 2243 528071702 93.20 93.50 93.20 93.20 0.00 0% 93.20 42 93.30 70 18.17
2014-12-31 2412 5606841 2582 525330608 93.30 94.00 93.20 94.00 0.80 0.86% 93.80 2 94.00 823 18.32