宏達電(2498)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　138.50
0
0%		138.50
0
0%		 　133.50
-5
-3.61%		131.00
-2.5
-1.87%		130.00
-1
-0.76%		128.50
-1.5
-1.15%		128.00
-0.5
-0.39%		 　131.00
3
2.34%		130.50
-0.5
-0.38%		138.50
8
6.13%		134.00
-4.5
-3.25%		135.50
1.5
1.12%		 　136.00
0.5
0.37%		145.00
9
6.62%		145.00
0
0%		141.00
-4
-2.76%		139.50
-1.5
-1.06%		 　136.00
-3.5
-2.51%		 134.33
2 月　　　　129.00
-7
-5.15%		129.50
0.5
0.39%		132.00
2.5
1.93%		 　127.00
-5
-3.79%		130.00
3
2.36%		129.50
-0.5
-0.38%		129.00
-0.5
-0.39%		128.00
-1
-0.78%		 　131.00
3
2.34%		130.50
-0.5
-0.38%		131.00
0.5
0.38%		133.50
2.5
1.91%		132.50
-1
-0.75%		 　129.50
-3
-2.26%		132.00
2.5
1.93%		138.50
6.5
4.92%		136.00
-2.5
-1.81%		 131.75
3 月　　136.50
0.5
0.37%		135.00
-1.5
-1.1%		139.00
4
2.96%		140.00
1
0.72%		138.00
-2
-1.43%		 　140.50
2.5
1.81%		146.50
6
4.27%		148.50
2
1.37%		148.00
-0.5
-0.34%		149.00
1
0.68%		 　151.00
2
1.34%		150.00
-1
-0.66%		148.00
-2
-1.33%		147.00
-1
-0.68%		152.00
5
3.4%		 　153.50
1.5
0.99%		152.50
-1
-0.65%		155.00
2.5
1.64%		152.50
-2.5
-1.61%		148.50
-4
-2.62%		 153.00
4.5
3.03%		147.5
4 月154.00
1
0.65%		153.50
-0.5
-0.32%		154.00
0.5
0.33%		 　　159.50
5.5
3.57%		155.50
-4
-2.51%		156.50
1
0.64%		155.00
-1.5
-0.96%		156.00
1
0.65%		 　153.00
-3
-1.92%		153.50
0.5
0.33%		158.50
5
3.26%		157.00
-1.5
-0.95%		157.50
0.5
0.32%		 　158.00
0.5
0.32%		160.50
2.5
1.58%		159.00
-1.5
-0.93%		159.50
0.5
0.31%		154.00
-5.5
-3.45%		 　152.00
-2
-1.3%		153.00
1
0.66%		155.00
2
1.31%		 155.96
5 月　158.00
3
1.94%		 　169.00
11
6.96%		175.00
6
3.55%		172.00
-3
-1.71%		169.50
-2.5
-1.45%		164.50
-5
-2.95%		 　165.50
1
0.61%		161.50
-4
-2.42%		163.00
1.5
0.93%		162.50
-0.5
-0.31%		163.00
0.5
0.31%		 　163.50
0.5
0.31%		165.00
1.5
0.92%		162.50
-2.5
-1.52%		163.50
1
0.62%		165.50
2
1.22%		 　163.00
-2.5
-1.51%		163.00
0
0%		163.00
0
0%		163.50
0.5
0.31%		160.00
-3.5
-2.14%		 164.12
6 月　　150.00
-10
-6.25%		143.50
-6.5
-4.33%		142.50
-1
-0.7%		143.00
0.5
0.35%		 　138.50
-4.5
-3.15%		145.00
6.5
4.69%		141.50
-3.5
-2.41%		140.00
-1.5
-1.06%		140.50
0.5
0.36%		 　138.50
-2
-1.42%		138.50
0
0%		133.00
-5.5
-3.97%		133.00
0
0%		136.00
3
2.26%		 　133.00
-3
-2.21%		135.00
2
1.5%		132.00
-3
-2.22%		134.00
2
1.52%		135.00
1
0.75%		 　138.00
3
2.22%		 138.26
7 月138.00
0
0%		136.50
-1.5
-1.09%		137.00
0.5
0.37%		138.50
1.5
1.09%		 　134.00
-4.5
-3.25%		136.50
2.5
1.87%		135.00
-1.5
-1.1%		134.50
-0.5
-0.37%		132.50
-2
-1.49%		 　139.00
6.5
4.91%		137.50
-1.5
-1.08%		137.00
-0.5
-0.36%		136.00
-1
-0.73%		140.00
4
2.94%		 　138.00
-2
-1.43%		141.50
3.5
2.54%		 141.00
-0.5
-0.35%		137.50
-3.5
-2.48%		 　136.50
-1
-0.73%		135.00
-1.5
-1.1%		135.00
0
0%		132.50
-2.5
-1.85%		136.94
8 月136.00
3.5
2.64%		 　135.00
-1
-0.74%		129.00
-6
-4.44%		121.50
-7.5
-5.81%		124.50
3
2.47%		126.50
2
1.61%		 　126.50
0
0%		125.50
-1
-0.79%		127.00
1.5
1.2%		126.50
-0.5
-0.39%		127.00
0.5
0.4%		 　128.00
1
0.79%		129.00
1
0.78%		129.00
0
0%		127.00
-2
-1.55%		128.00
1
0.79%		 　134.50
6.5
5.08%		133.00
-1.5
-1.12%		135.00
2
1.5%		135.50
0.5
0.37%		137.50
2
1.48%		 130.24
9 月135.50
-2
-1.45%		137.50
2
1.48%		135.50
-2
-1.45%		135.00
-0.5
-0.37%		132.00
-3
-2.22%		 　　132.50
0.5
0.38%		132.00
-0.5
-0.38%		131.00
-1
-0.76%		131.00
0
0%		 　131.50
0.5
0.38%		127.00
-4.5
-3.42%		132.00
5
3.94%		132.00
0
0%		131.00
-1
-0.76%		 　131.00
0
0%		132.00
1
0.76%		133.50
1.5
1.14%		130.50
-3
-2.25%		131.00
0.5
0.38%		 　130.00
-1
-0.76%		132.00
2
1.54%		 131.96
10 月130.50
-1.5
-1.14%		128.50
-2
-1.53%		131.50
3
2.33%		 　131.00
-0.5
-0.38%		130.50
-0.5
-0.38%		130.00
-0.5
-0.38%		130.00
0
0%		 　　127.50
-2.5
-1.92%		129.50
2
1.57%		128.50
-1
-0.77%		132.00
3.5
2.72%		129.00
-3
-2.27%		 　133.00
4
3.1%		133.00
0
0%		133.00
0
0%		132.00
-1
-0.75%		130.50
-1.5
-1.14%		 　129.00
-1.5
-1.15%		132.00
3
2.33%		131.50
-0.5
-0.38%		133.00
1.5
1.14%		134.50
1.5
1.13%		130.79
11 月 　138.00
3.5
2.6%		137.00
-1
-0.72%		138.50
1.5
1.09%		136.50
-2
-1.44%		137.00
0.5
0.37%		 　136.00
-1
-0.73%		138.50
2.5
1.84%		137.00
-1.5
-1.08%		138.50
1.5
1.09%		138.50
0
0%		 　137.50
-1
-0.72%		132.00
-5.5
-4%		133.50
1.5
1.14%		137.00
3.5
2.62%		135.50
-1.5
-1.09%		 　135.50
0
0%		135.00
-0.5
-0.37%		134.00
-1
-0.74%		134.50
0.5
0.37%		137.00
2.5
1.86%		 136.37
12 月136.00
-1
-0.73%		135.00
-1
-0.74%		144.00
9
6.67%		142.50
-1.5
-1.04%		145.00
2.5
1.75%		 　143.00
-2
-1.38%		142.00
-1
-0.7%		143.50
1.5
1.06%		148.00
4.5
3.14%		146.00
-2
-1.35%		 　145.50
-0.5
-0.34%		143.00
-2.5
-1.72%		141.00
-2
-1.4%		134.00
-7
-4.96%		132.00
-2
-1.49%		 　136.50
4.5
3.41%		135.00
-1.5
-1.1%		133.50
-1.5
-1.11%		135.00
1.5
1.12%		137.50
2.5
1.85%		137.50
0
0%		 137.50
0
0%		140.50
3
2.18%		142.00
1.5
1.07%		139.93

說明:最高漲幅:6.96%最低跌幅:-6.25% 最高價:175.00最低價:121.50平均價:139.85,灰色底表示週末,漲135天(341.5)元,跌153天(-362)元,平盤26天
7%=4,6%=1,5%=6,4%=5,3%=18,2%=32,1%=38,0%=57,-0%=3,-1%=6,-2%=8,-3%=13,-4%=23,-5%=27,-6%=73,

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 2498 7964889 5530 1109435571 141.50 142.00 138.00 138.50 2.50 0% 138.00 814 138.50 24 0.00
2014-01-03 2498 6599620 4282 920698180 138.50 141.00 138.00 138.50 0.00 0% 138.50 352 139.00 36 0.00
2014-01-06 2498 14005339 9194 1896518426 138.50 139.50 133.00 133.50 5.00 -3.61% 133.50 57 134.00 140 0.00
2014-01-07 2498 13705483 8385 1793779273 132.50 133.50 129.50 131.00 2.50 -1.87% 130.50 413 131.00 109 0.00
2014-01-08 2498 7623320 5295 1000336600 131.00 132.50 130.00 130.00 1.00 -0.76% 130.00 116 130.50 43 0.00
2014-01-09 2498 14732701 9861 1879880429 129.00 129.00 126.00 128.50 1.50 -1.15% 128.50 22 129.00 110 0.00
2014-01-10 2498 7694996 5380 999868984 130.00 131.50 128.00 128.00 0.50 -0.39% 128.00 347 128.50 30 0.00
2014-01-13 2498 6751729 4791 881403842 129.50 132.00 128.50 131.00 3.00 2.34% 131.00 214 131.50 200 0.00
2014-01-14 2498 5134621 3365 672219526 130.00 132.50 130.00 130.50 0.50 -0.38% 130.50 132 131.00 21 0.00
2014-01-15 2498 15382273 10415 2078960773 131.50 139.00 131.00 138.50 8.00 6.13% 138.00 86 138.50 227 0.00
2014-01-16 2498 12910986 8147 1765597597 139.00 140.00 134.00 134.00 4.50 -3.25% 134.00 237 134.50 56 0.00
2014-01-17 2498 9757665 6393 1331582940 135.50 138.50 134.50 135.50 1.50 1.12% 135.50 61 136.00 34 0.00
2014-01-20 2498 6232339 3971 846793104 135.50 137.00 134.50 136.00 0.50 0.37% 135.50 175 136.00 84 0.00
2014-01-21 2498 32016624 18720 2147483647 136.50 145.50 136.50 145.00 9.00 6.62% 145.00 2 145.50 430 0.00
2014-01-22 2498 17374101 10191 2147483647 144.50 146.50 143.00 145.00 0.00 0% 145.00 50 145.50 60 0.00
2014-01-23 2498 15033137 8863 2147483647 146.00 148.00 141.00 141.00 4.00 -2.76% 141.00 493 141.50 2 0.00
2014-01-24 2498 10907576 6730 1526164418 141.00 143.00 138.00 139.50 1.50 -1.06% 139.00 226 139.50 38 0.00
2014-01-27 2498 9638846 6164 1316532056 138.00 138.00 135.50 136.00 3.50 -2.51% 136.00 745 136.50 53 0.00
2014-02-05 2498 16984363 10994 2147483647 131.00 133.00 128.00 129.00 7.00 -5.15% 129.00 289 129.50 45 0.00
2014-02-06 2498 8807747 5778 1142417357 130.00 131.00 129.00 129.50 0.50 0.39% 129.50 106 130.00 544 0.00
2014-02-07 2498 17278131 10960 2147483647 130.00 132.00 127.00 132.00 2.50 1.93% 131.50 72 132.00 526 0.00
2014-02-10 2498 15297463 9894 1965389005 131.00 131.50 127.00 127.00 5.00 -3.79% 127.00 765 127.50 35 0.00
2014-02-11 2498 17542147 9995 2147483647 125.00 131.00 125.00 130.00 3.00 2.36% 129.50 102 130.00 833 0.00
2014-02-12 2498 10500191 6130 1363822330 130.00 131.50 128.50 129.50 0.50 -0.38% 129.50 128 130.00 179 0.00
2014-02-13 2498 5187503 3662 673509629 130.00 131.50 128.50 129.00 0.50 -0.39% 128.50 215 129.00 23 0.00
2014-02-14 2498 5763192 3900 745301076 131.00 131.00 128.00 128.00 1.00 -0.78% 128.00 258 128.50 23 0.00
2014-02-17 2498 11417357 6788 1494115267 129.00 132.50 128.00 131.00 3.00 2.34% 131.00 356 131.50 154 0.00
2014-02-18 2498 4947067 3208 648464736 131.50 132.50 130.00 130.50 0.50 -0.38% 130.50 56 131.00 117 0.00
2014-02-19 2498 4430528 3236 581760168 131.50 132.00 130.50 131.00 0.50 0.38% 131.00 71 131.50 96 0.00
2014-02-20 2498 15073909 6375 2008893338 131.50 134.50 131.00 133.50 2.50 1.91% 133.50 168 134.00 301 0.00
2014-02-21 2498 6379966 4917 851191465 134.00 135.00 132.50 132.50 1.00 -0.75% 132.00 463 132.50 7 0.00
2014-02-24 2498 6071100 4937 794153000 134.00 134.00 129.00 129.50 3.00 -2.26% 129.50 301 130.00 15 0.00
2014-02-25 2498 5180318 4821 679704976 130.00 132.00 130.00 132.00 2.50 1.93% 131.50 24 132.00 200 0.00
2014-02-26 2498 25220559 15246 2147483647 134.50 141.00 134.50 138.50 6.50 4.92% 138.50 34 139.00 175 0.00
2014-02-27 2498 11210648 7195 1543035276 139.00 139.50 136.00 136.00 2.50 -1.81% 136.00 112 136.50 84 0.00
2014-03-03 2498 8081979 5131 1092829621 135.50 137.00 133.50 136.50 0.50 0.37% 136.00 112 136.50 28 0.00
2014-03-04 2498 5365250 4561 730173860 136.50 137.50 135.00 135.00 1.50 -1.1% 135.00 385 135.50 7 0.00
2014-03-05 2498 15918939 9309 2147483647 137.50 142.00 136.50 139.00 4.00 2.96% 138.50 385 139.00 18 0.00
2014-03-06 2498 7968929 5200 1115182560 140.50 141.50 139.00 140.00 1.00 0.72% 140.00 58 140.50 222 0.00
2014-03-07 2498 10645368 8358 1496409435 143.00 144.00 138.00 138.00 2.00 -1.43% 138.00 298 138.50 56 0.00
2014-03-10 2498 6375782 3896 887833858 138.50 140.50 137.00 140.50 2.50 1.81% 140.50 35 141.00 403 0.00
2014-03-11 2498 27514187 16214 2147483647 145.50 149.50 145.50 146.50 6.00 4.27% 146.50 273 147.00 10 0.00
2014-03-12 2498 17630454 9774 2147483647 146.50 148.50 145.50 148.50 2.00 1.37% 148.00 285 148.50 306 0.00
2014-03-13 2498 15526409 9022 2147483647 151.00 151.50 148.00 148.00 0.50 -0.34% 148.00 178 148.50 41 0.00
2014-03-14 2498 8148646 5298 1210461254 147.50 150.00 146.50 149.00 1.00 0.68% 148.50 145 149.00 29 0.00
2014-03-17 2498 8880843 6052 1338824793 150.50 151.50 150.00 151.00 2.00 1.34% 150.50 93 151.00 100 0.00
2014-03-18 2498 10913599 6908 1659238350 154.00 154.50 150.00 150.00 1.00 -0.66% 150.00 84 150.50 30 0.00
2014-03-19 2498 12001675 8124 1783330400 151.50 151.50 147.00 148.00 2.00 -1.33% 148.00 68 148.50 16 0.00
2014-03-20 2498 7652477 4862 1130046119 146.50 149.50 146.00 147.00 1.00 -0.68% 147.00 244 147.50 9 0.00
2014-03-21 2498 9812826 6192 1467460052 148.00 152.00 146.50 152.00 5.00 3.4% 151.50 30 152.00 369 0.00
2014-03-24 2498 16577733 9621 2147483647 153.00 154.50 151.50 153.50 1.50 0.99% 153.00 93 153.50 50 0.00
2014-03-25 2498 10363952 6218 1591188647 153.50 155.00 152.50 152.50 1.00 -0.65% 152.50 197 153.00 62 0.00
2014-03-26 2498 18249746 10763 2147483647 154.50 157.00 154.00 155.00 2.50 1.64% 155.00 225 155.50 137 0.00
2014-03-27 2498 15234543 8278 2147483647 157.00 157.50 152.50 152.50 2.50 -1.61% 152.50 187 153.00 3 0.00
2014-03-28 2498 11772655 8553 1771670750 153.00 153.50 148.00 148.50 4.00 -2.62% 148.00 671 148.50 7 0.00
2014-03-31 2498 5829541 5808 880499273 151.50 153.00 149.00 153.00 4.50 3.03% 152.50 39 153.00 418 0.00
2014-04-01 2498 6879147 4265 1053163138 153.00 154.00 151.50 154.00 1.00 0.65% 153.50 38 154.00 488 0.00
2014-04-02 2498 9373306 5356 1445663447 155.00 156.00 153.00 153.50 0.50 -0.32% 153.50 40 154.00 200 0.00
2014-04-03 2498 4914330 3200 755866320 153.50 155.00 153.00 154.00 0.50 0.33% 153.50 165 154.00 158 0.00
2014-04-07 2498 20346865 12522 2147483647 155.50 160.00 155.00 159.50 5.50 3.57% 159.00 189 159.50 157 0.00
2014-04-08 2498 13231809 7865 2074132204 158.50 159.00 155.00 155.50 4.00 -2.51% 155.50 33 156.00 23 0.00
2014-04-09 2498 7940702 4801 1242376802 157.00 158.00 155.50 156.50 1.00 0.64% 156.00 415 156.50 78 0.00
2014-04-10 2498 15617973 8365 2147483647 158.50 160.00 154.50 155.00 1.50 -0.96% 154.50 317 155.00 16 0.00
2014-04-11 2498 10494959 6328 1625856104 154.00 157.00 153.00 156.00 1.00 0.65% 155.50 104 156.00 155 0.00
2014-04-14 2498 3879188 2761 597991321 155.00 155.50 153.00 153.00 3.00 -1.92% 153.00 361 153.50 26 0.00
2014-04-15 2498 3726683 2435 574251182 155.00 155.00 153.00 153.50 0.50 0.33% 153.50 51 154.00 60 0.00
2014-04-16 2498 14599686 8631 2147483647 154.00 160.00 154.00 158.50 5.00 3.26% 158.50 98 159.00 644 0.00
2014-04-17 2498 20423893 11217 2147483647 160.00 162.50 157.00 157.00 1.50 -0.95% 156.50 231 157.00 31 0.00
2014-04-18 2498 5575419 3585 877251202 159.00 159.00 156.00 157.50 0.50 0.32% 157.00 242 157.50 106 0.00
2014-04-21 2498 7782996 4604 1235192368 159.00 160.00 156.50 158.00 0.50 0.32% 158.00 298 158.50 55 0.00
2014-04-22 2498 15285604 9113 2147483647 159.50 163.00 159.00 160.50 2.50 1.58% 160.50 100 161.00 60 0.00
2014-04-23 2498 8606927 5569 1378680334 162.00 162.50 158.00 159.00 1.50 -0.93% 158.50 471 159.00 32 0.00
2014-04-24 2498 5391841 3553 861742127 161.00 161.00 158.50 159.50 0.50 0.31% 159.50 5 160.00 235 0.00
2014-04-25 2498 13952226 8379 2147483647 159.00 159.50 153.00 154.00 5.50 -3.45% 154.00 33 154.50 23 0.00
2014-04-28 2498 7846255 5287 1196864364 151.00 154.50 151.00 152.00 2.00 -1.3% 152.00 54 152.50 98 0.00
2014-04-29 2498 5630425 3318 865041216 153.00 155.00 153.00 153.00 1.00 0.66% 153.00 159 153.50 28 0.00
2014-04-30 2498 14263198 7802 2147483647 154.50 159.00 154.00 155.00 2.00 1.31% 155.00 438 155.50 22 0.00
2014-05-02 2498 7172802 4233 1133909216 158.50 159.50 157.00 158.00 3.00 1.94% 157.50 117 158.00 94 0.00
2014-05-05 2498 33718983 18828 2147483647 160.50 169.00 160.00 169.00 11.00 6.96% 169.00 12287 0.00 0 0.00
2014-05-06 2498 40261474 23988 2147483647 172.50 180.00 169.50 175.00 6.00 3.55% 175.00 214 175.50 104 0.00
2014-05-07 2498 32252191 15659 2147483647 168.00 174.00 168.00 172.00 3.00 -1.71% 172.00 7 172.50 444 0.00
2014-05-08 2498 15153940 8933 2147483647 175.00 176.00 169.50 169.50 2.50 -1.45% 169.50 150 170.00 77 0.00
2014-05-09 2498 19217278 12742 2147483647 169.00 171.00 162.50 164.50 5.00 -2.95% 164.50 11 165.00 250 0.00
2014-05-12 2498 8108003 4963 1339327998 164.50 167.00 163.00 165.50 1.00 0.61% 165.00 194 165.50 46 0.00
2014-05-13 2498 12614042 7139 2062851293 167.50 167.50 161.00 161.50 4.00 -2.42% 161.50 79 162.00 52 0.00
2014-05-14 2498 7944507 4774 1295026878 161.50 164.50 161.00 163.00 1.50 0.93% 163.00 49 163.50 185 0.00
2014-05-15 2498 4884550 3080 795722650 163.00 164.50 162.00 162.50 0.50 -0.31% 162.50 15 163.00 113 0.00
2014-05-16 2498 5700609 3514 924881767 162.50 164.00 161.00 163.00 0.50 0.31% 162.50 35 163.00 25 0.00
2014-05-19 2498 3073534 2084 501897298 164.00 164.50 162.50 163.50 0.50 0.31% 163.50 72 164.00 266 0.00
2014-05-20 2498 10303441 6713 1712553265 164.50 168.50 163.00 165.00 1.50 0.92% 165.00 26 165.50 77 0.00
2014-05-21 2498 5913093 3928 969265104 165.00 166.00 162.00 162.50 2.50 -1.52% 162.50 14 163.00 18 0.00
2014-05-22 2498 4451631 2930 727737659 163.50 164.50 162.00 163.50 1.00 0.62% 163.50 16 164.00 122 0.00
2014-05-23 2498 6498618 3904 1070550767 163.50 166.00 163.50 165.50 2.00 1.22% 165.00 59 165.50 85 0.00
2014-05-26 2498 5922642 3877 976001105 167.00 167.50 163.00 163.00 2.50 -1.51% 163.00 146 163.50 19 0.00
2014-05-27 2498 4090130 2732 665777190 163.00 164.00 162.00 163.00 0.00 0% 162.50 197 163.00 126 0.00
2014-05-28 2498 4688095 3237 763278485 163.00 164.00 162.00 163.00 0.00 0% 163.00 87 163.50 157 0.00
2014-05-29 2498 10929695 6788 1808563621 163.50 167.50 163.50 163.50 0.50 0.31% 163.50 33 164.00 3 0.00
2014-05-30 2498 9338014 4728 1507971754 164.00 164.50 160.00 160.00 3.50 -2.14% 160.00 484 160.50 24 0.00
2014-06-03 2498 21290290 13312 2147483647 161.50 162.50 149.00 150.00 10.00 -6.25% 150.00 164 150.50 100 0.00
2014-06-04 2498 23848547 14984 2147483647 145.00 146.50 141.50 143.50 6.50 -4.33% 143.00 289 143.50 96 0.00
2014-06-05 2498 12526517 8023 1791644931 143.50 146.00 141.00 142.50 1.00 -0.7% 142.50 18 143.00 131 0.00
2014-06-06 2498 6520603 4439 936348729 144.00 144.50 143.00 143.00 0.50 0.35% 143.00 136 143.50 22 0.00
2014-06-09 2498 13650739 8756 1898789221 143.50 144.00 137.00 138.50 4.50 -3.15% 138.50 243 139.00 85 0.00
2014-06-10 2498 12816447 8091 1826824815 138.50 145.00 138.50 145.00 6.50 4.69% 144.50 367 145.00 48 0.00
2014-06-11 2498 8708119 4566 1247853398 145.00 145.50 141.50 141.50 3.50 -2.41% 141.50 692 142.00 24 0.00
2014-06-12 2498 7412904 4265 1040325964 141.00 142.00 139.50 140.00 1.50 -1.06% 140.00 450 140.50 47 0.00
2014-06-13 2498 6679825 4302 944478325 140.00 143.00 140.00 140.50 0.50 0.36% 140.50 3 141.00 254 0.00
2014-06-16 2498 9418886 5601 1305314040 139.00 140.00 137.00 138.50 2.00 -1.42% 138.50 344 139.00 22 0.00
2014-06-17 2498 6013374 3903 835815486 138.50 140.00 138.50 138.50 0.00 0% 138.50 510 139.00 25 0.00
2014-06-18 2498 24278943 15062 2147483647 137.00 138.00 132.00 133.00 5.50 -3.97% 133.00 160 133.50 90 0.00
2014-06-19 2498 10544152 7013 1412755258 134.00 136.00 133.00 133.00 0.00 0% 133.00 412 133.50 72 0.00
2014-06-20 2498 17199368 9920 2147483647 133.00 138.00 133.00 136.00 3.00 2.26% 136.00 307 136.50 8 0.00
2014-06-23 2498 9883760 5789 1328364840 136.50 137.50 133.00 133.00 3.00 -2.21% 133.00 870 133.50 17 0.00
2014-06-24 2498 14097675 9188 1872418300 133.50 136.50 130.00 135.00 2.00 1.5% 134.50 111 135.00 42 0.00
2014-06-25 2498 7784853 4644 1035453995 134.00 135.00 132.00 132.00 3.00 -2.22% 132.00 327 132.50 42 0.00
2014-06-26 2498 7501806 4807 1002113004 133.00 135.00 132.00 134.00 2.00 1.52% 133.50 61 134.00 272 0.00
2014-06-27 2498 14052744 8058 1919949784 134.50 139.00 134.00 135.00 1.00 0.75% 135.00 319 135.50 54 0.00
2014-06-30 2498 13599147 8088 1878380786 137.50 139.50 136.50 138.00 3.00 2.22% 138.00 135 138.50 195 0.00
2014-07-01 2498 6969787 4565 961492606 139.00 139.50 136.50 138.00 0.00 0% 137.50 73 138.00 87 0.00
2014-07-02 2498 15263266 8759 2123353789 139.00 141.50 136.00 136.50 1.50 -1.09% 136.50 120 137.00 172 0.00
2014-07-03 2498 5319057 3433 727445809 137.00 137.50 136.00 137.00 0.50 0.37% 136.50 237 137.00 147 0.00
2014-07-04 2498 21645946 12219 2147483647 143.50 144.00 138.50 138.50 1.50 1.09% 138.50 191 139.00 26 0.00
2014-07-07 2498 12536138 8220 1696655492 138.50 138.50 133.50 134.00 4.50 -3.25% 133.50 397 134.00 59 0.00
2014-07-08 2498 5655010 3995 764985336 134.00 136.50 134.00 136.50 2.50 1.87% 136.00 105 136.50 126 0.00
2014-07-09 2498 4327880 2732 584880800 136.00 136.50 134.50 135.00 1.50 -1.1% 135.00 185 135.50 96 0.00
2014-07-10 2498 5065403 3107 685758405 137.00 137.00 134.50 134.50 0.50 -0.37% 134.50 185 135.00 113 0.00
2014-07-11 2498 9547804 6325 1262112932 134.50 134.50 131.00 132.50 2.00 -1.49% 132.50 48 133.00 201 0.00
2014-07-14 2498 19826050 12060 2147483647 134.50 139.50 134.50 139.00 6.50 4.91% 138.50 98 139.00 373 0.00
2014-07-15 2498 8903471 5372 1230576498 139.50 140.00 137.00 137.50 1.50 -1.08% 137.00 676 137.50 14 0.00
2014-07-16 2498 7681291 4552 1047542987 136.00 137.50 134.50 137.00 0.50 -0.36% 137.00 9 137.50 183 0.00
2014-07-17 2498 7727738 4431 1060274106 137.50 139.00 136.00 136.00 1.00 -0.73% 136.00 427 136.50 36 0.00
2014-07-18 2498 12074052 7191 1677867780 136.00 141.00 136.00 140.00 4.00 2.94% 139.50 462 140.00 15 0.00
2014-07-21 2498 8713831 5280 1213378569 140.50 140.50 138.00 138.00 2.00 -1.43% 138.00 664 138.50 33 0.00
2014-07-22 2498 16208043 9848 2147483647 140.00 143.50 140.00 141.50 3.50 2.54% 141.50 342 142.00 154 0.00
2014-07-24 2498 9053621 5449 1273987061 141.50 142.50 139.00 141.00 0.50 -0.35% 140.50 94 141.00 33 0.00
2014-07-25 2498 8882524 5474 1228418812 141.00 141.00 137.00 137.50 3.50 -2.48% 137.50 437 138.00 20 0.00
2014-07-28 2498 7927870 5170 1073918690 135.00 137.00 133.50 136.50 1.00 -0.73% 136.00 102 136.50 53 0.00
2014-07-29 2498 6476709 4285 880458535 136.50 138.00 135.00 135.00 1.50 -1.1% 135.00 138 135.50 34 0.00
2014-07-30 2498 5139290 3506 693831650 136.00 136.50 134.00 135.00 0.00 0% 135.00 66 135.50 118 0.00
2014-07-31 2498 15392693 9362 2086368169 136.50 139.50 132.50 132.50 2.50 -1.85% 132.50 131 133.00 102 0.00
2014-08-01 2498 12210799 6969 1636107664 131.00 136.00 131.00 136.00 3.50 2.64% 135.50 34 136.00 249 0.00
2014-08-04 2498 4080319 2623 550105065 135.00 135.50 134.00 135.00 1.00 -0.74% 135.00 34 135.50 81 0.00
2014-08-05 2498 18157984 11268 2147483647 130.50 131.50 127.00 129.00 6.00 -4.44% 129.00 51 129.50 135 0.00
2014-08-06 2498 31608268 19061 2147483647 128.00 129.00 120.00 121.50 7.50 -5.81% 121.50 1506 122.00 116 0.00
2014-08-07 2498 12378398 7936 1509121250 121.50 124.50 118.00 124.50 3.00 2.47% 124.00 44 124.50 106 0.00
2014-08-08 2498 7887331 5156 978525847 124.50 126.50 122.00 126.50 2.00 1.61% 126.00 13 126.50 228 0.00
2014-08-11 2498 6895415 4443 878401981 128.00 128.50 126.50 126.50 0.00 0% 126.50 215 127.00 54 0.00
2014-08-12 2498 5740239 3622 719901614 127.00 127.00 124.00 125.50 1.00 -0.79% 125.00 248 125.50 8 0.00
2014-08-13 2498 3740313 2647 473116751 126.00 127.50 125.50 127.00 1.50 1.2% 126.50 74 127.00 315 0.00
2014-08-14 2498 4636813 2894 588575251 128.00 128.00 126.00 126.50 0.50 -0.39% 126.00 294 126.50 2 0.00
2014-08-15 2498 5522731 3128 693781337 126.50 127.00 124.00 127.00 0.50 0.4% 126.50 344 127.00 154 0.00
2014-08-18 2498 8480963 5472 1086982227 127.50 129.50 126.50 128.00 1.00 0.79% 127.50 471 128.00 26 0.00
2014-08-19 2498 4947662 3299 635026898 129.00 129.00 127.50 129.00 1.00 0.78% 128.50 31 129.00 364 0.00
2014-08-20 2498 6437292 4136 831292806 130.00 130.50 127.50 129.00 0.00 0% 129.00 52 129.50 317 0.00
2014-08-21 2498 4999250 2414 637211750 128.00 129.00 127.00 127.00 2.00 -1.55% 127.00 381 127.50 5 0.00
2014-08-22 2498 3393113 2459 434794964 127.50 129.00 127.00 128.00 1.00 0.79% 127.50 169 128.00 44 0.00
2014-08-25 2498 15480479 9817 2069478903 129.50 135.50 129.50 134.50 6.50 5.08% 134.50 94 135.00 950 0.00
2014-08-26 2498 8607811 5460 1161208363 135.50 136.50 133.00 133.00 1.50 -1.12% 133.00 351 133.50 15 0.00
2014-08-27 2498 4700403 3218 631144405 134.50 135.00 133.50 135.00 2.00 1.5% 134.50 38 135.00 525 0.00
2014-08-28 2498 7699909 5025 1051024151 135.50 138.00 134.50 135.50 0.50 0.37% 135.50 277 136.00 137 0.00
2014-08-29 2498 6088793 3689 829253519 135.50 137.50 134.50 137.50 2.00 1.48% 137.00 104 137.50 381 0.00
2014-09-01 2498 6097316 3849 831258976 138.00 138.50 135.00 135.50 2.00 -1.45% 135.50 32 136.00 202 0.00
2014-09-02 2498 7498300 4575 1023905730 137.00 137.50 135.00 137.50 2.00 1.48% 137.00 162 137.50 101 0.00
2014-09-03 2498 13831074 8327 1915758564 138.50 141.00 135.50 135.50 2.00 -1.45% 135.50 296 136.00 9 0.00
2014-09-04 2498 4315686 2983 585143110 135.50 137.00 135.00 135.00 0.50 -0.37% 135.00 310 135.50 19 0.00
2014-09-05 2498 8264785 5355 1097148289 135.50 136.00 131.50 132.00 3.00 -2.22% 132.00 664 132.50 49 0.00
2014-09-09 2498 3869228 2798 514496691 133.00 134.00 132.50 132.50 0.50 0.38% 132.50 262 133.00 96 0.00
2014-09-10 2498 5014051 3259 661191232 132.00 133.00 131.00 132.00 0.50 -0.38% 132.00 100 132.50 64 0.00
2014-09-11 2498 3905033 2697 515475823 132.00 133.00 131.00 131.00 1.00 -0.76% 131.00 117 131.50 50 0.00
2014-09-12 2498 4412541 3089 581121631 131.50 133.00 131.00 131.00 0.00 0% 131.00 430 131.50 41 0.00
2014-09-15 2498 3727270 2472 491427269 131.00 133.00 131.00 131.50 0.50 0.38% 131.50 66 132.00 65 0.00
2014-09-16 2498 9719607 6137 1249551196 131.50 132.50 126.00 127.00 4.50 -3.42% 127.00 394 127.50 22 0.00
2014-09-17 2498 7131211 4838 931466352 129.00 132.00 128.50 132.00 5.00 3.94% 131.50 15 132.00 810 0.00
2014-09-18 2498 3403556 2196 449163392 132.00 133.00 131.00 132.00 0.00 0% 132.00 64 132.50 327 0.00
2014-09-19 2498 3984960 2447 526360220 133.00 133.50 131.00 131.00 1.00 -0.76% 131.00 179 131.50 11 0.00
2014-09-22 2498 3510349 2398 459519387 130.00 132.00 129.50 131.00 0.00 0% 130.50 227 131.00 3 0.00
2014-09-23 2498 7134541 4738 949002453 132.50 135.00 131.00 132.00 1.00 0.76% 132.00 272 132.50 13 0.00
2014-09-24 2498 5485583 3742 733311622 132.00 135.00 132.00 133.50 1.50 1.14% 133.50 104 134.00 159 0.00
2014-09-25 2498 7170639 4699 945124872 134.50 135.00 130.00 130.50 3.00 -2.25% 130.00 552 130.50 19 0.00
2014-09-26 2498 3490315 2445 457715265 130.00 132.50 129.50 131.00 0.50 0.38% 131.00 20 131.50 72 0.00
2014-09-29 2498 3260596 2228 425900763 131.50 132.00 130.00 130.00 1.00 -0.76% 130.00 313 130.50 41 0.00
2014-09-30 2498 6094362 4149 793660784 131.00 132.00 128.00 132.00 2.00 1.54% 131.50 11 132.00 19 0.00
2014-10-01 2498 3273966 2317 430130546 131.50 132.50 130.50 130.50 1.50 -1.14% 130.50 267 131.00 9 0.00
2014-10-02 2498 8778673 5285 1127383817 129.50 130.00 127.00 128.50 2.00 -1.53% 128.00 607 128.50 11 0.00
2014-10-03 2498 10239087 6001 1354833930 130.00 134.00 129.00 131.50 3.00 2.33% 131.50 129 132.00 38 0.00
2014-10-06 2498 5504473 3242 727073963 134.00 134.00 131.00 131.00 0.50 -0.38% 131.00 85 131.50 19 0.00
2014-10-07 2498 3348212 2162 436170662 130.00 131.00 129.50 130.50 0.50 -0.38% 130.50 101 131.00 256 0.00
2014-10-08 2498 2876695 1934 374893350 129.50 131.50 129.50 130.00 0.50 -0.38% 130.00 52 130.50 22 0.00
2014-10-09 2498 4046534 2642 529773144 132.00 133.00 130.00 130.00 0.00 0% 130.00 22 130.50 66 0.00
2014-10-13 2498 6243794 3983 798199716 128.00 129.00 127.00 127.50 2.50 -1.92% 127.50 28 128.00 119 0.00
2014-10-14 2498 3196887 2189 410989857 128.00 129.50 127.50 129.50 2.00 1.57% 128.50 25 129.50 102 0.00
2014-10-15 2498 3700096 2314 476014822 129.50 130.00 128.00 128.50 1.00 -0.77% 128.50 512 129.00 37 0.00
2014-10-16 2498 13668944 7651 1778170117 127.50 134.00 124.50 132.00 3.50 2.72% 132.00 98 132.50 100 0.00
2014-10-17 2498 14062682 5909 1837854978 132.50 133.00 128.50 129.00 3.00 -2.27% 129.00 51 129.50 76 0.00
2014-10-20 2498 8793598 5647 1165006034 132.00 134.00 130.50 133.00 4.00 3.1% 133.00 43 133.50 313 0.00
2014-10-21 2498 5436736 3569 723266388 133.00 133.50 132.00 133.00 0.00 0% 132.50 347 133.00 37 0.00
2014-10-22 2498 14348121 8634 1935807214 134.50 137.00 133.00 133.00 0.00 0% 133.00 275 133.50 22 0.00
2014-10-23 2498 5230766 3410 691724112 132.00 133.50 131.00 132.00 1.00 -0.75% 131.50 231 132.00 30 0.00
2014-10-24 2498 5525459 3602 723793129 132.00 133.00 130.00 130.50 1.50 -1.14% 130.50 13 131.00 62 0.00
2014-10-27 2498 5009981 3090 652289517 132.00 132.00 129.00 129.00 1.50 -1.15% 129.00 329 129.50 35 0.00
2014-10-28 2498 6006664 3701 786914648 130.00 133.00 129.50 132.00 3.00 2.33% 132.00 12 132.50 344 0.00
2014-10-29 2498 9447362 6129 1231193085 130.50 131.50 128.50 131.50 0.50 -0.38% 131.00 57 131.50 225 0.00
2014-10-30 2498 8439584 5512 1121897672 132.00 134.00 130.50 133.00 1.50 1.14% 133.00 250 133.50 363 0.00
2014-10-31 2498 9033243 5528 1214731658 133.50 136.00 133.00 134.50 1.50 1.13% 134.00 71 134.50 285 0.00
2014-11-03 2498 20784896 11373 2147483647 135.50 139.00 134.50 138.00 3.50 2.6% 137.50 145 138.00 369 0.00
2014-11-04 2498 9809932 5583 1346602684 138.00 138.50 136.00 137.00 1.00 -0.72% 137.00 72 137.50 287 0.00
2014-11-05 2498 15786168 9270 2147483647 138.50 140.50 138.00 138.50 1.50 1.09% 138.50 206 139.00 180 0.00
2014-11-06 2498 7059495 4451 972896048 139.00 139.50 136.50 136.50 2.00 -1.44% 136.50 177 137.00 54 0.00
2014-11-07 2498 5872614 3824 804195618 137.00 138.50 135.50 137.00 0.50 0.37% 137.00 116 137.50 24 0.00
2014-11-10 2498 4516383 2892 619567088 138.00 138.50 136.00 136.00 1.00 -0.73% 136.00 268 136.50 30 0.00
2014-11-11 2498 7494758 4779 1034338472 137.50 139.00 136.00 138.50 2.50 1.84% 138.00 288 138.50 158 0.00
2014-11-12 2498 5304734 3234 731094675 138.50 139.00 137.00 137.00 1.50 -1.08% 137.00 100 137.50 38 0.00
2014-11-13 2498 7508127 4616 1042186071 137.00 140.00 137.00 138.50 1.50 1.09% 138.00 241 138.50 81 85.49
2014-11-14 2498 6077045 3326 842082210 139.00 140.00 137.50 138.50 0.00 0% 138.50 15 139.00 752 85.49
2014-11-17 2498 5245769 3439 723879950 140.00 140.00 136.50 137.50 1.00 -0.72% 137.00 114 137.50 69 84.88
2014-11-18 2498 12219367 7670 1638108444 138.00 138.50 132.00 132.00 5.50 -4% 132.00 409 132.50 134 81.48
2014-11-19 2498 5025673 3222 671448833 133.50 134.50 132.50 133.50 1.50 1.14% 133.50 58 134.00 202 82.41
2014-11-20 2498 6403150 4018 869966400 135.00 137.00 134.00 137.00 3.50 2.62% 136.50 128 137.00 361 84.57
2014-11-21 2498 3257800 2147 443501300 137.00 137.50 135.50 135.50 1.50 -1.09% 135.50 256 136.00 74 83.64
2014-11-24 2498 2589002 1755 351154759 136.50 136.50 135.00 135.50 0.00 0% 135.50 14 136.00 337 83.64
2014-11-25 2498 8809921 2489 1189581835 136.50 136.50 134.00 135.00 0.50 -0.37% 134.50 84 135.00 44 83.33
2014-11-26 2498 2637541 1927 354859994 135.00 135.50 134.00 134.00 1.00 -0.74% 134.00 9 134.50 9 82.72
2014-11-27 2498 2629110 1968 353749240 135.00 135.50 134.00 134.50 0.50 0.37% 134.00 223 134.50 12 83.02
2014-11-28 2498 8083920 4794 1102667076 135.00 137.50 134.00 137.00 2.50 1.86% 136.50 55 137.00 509 84.57
2014-12-01 2498 8738722 4957 1183599192 134.50 137.00 134.00 136.00 1.00 -0.73% 135.50 53 136.00 141 83.95
2014-12-02 2498 4490799 2711 606544754 135.50 136.50 134.00 135.00 1.00 -0.74% 134.50 352 135.00 5 83.33
2014-12-03 2498 25816183 15081 2147483647 137.50 144.00 136.50 144.00 9.00 6.67% 143.50 153 144.00 1138 88.89
2014-12-04 2498 18176192 10248 2147483647 145.00 146.00 142.50 142.50 1.50 -1.04% 142.50 14 143.00 277 87.96
2014-12-05 2498 19348219 11003 2147483647 143.50 147.50 143.00 145.00 2.50 1.75% 145.00 332 145.50 79 89.51
2014-12-08 2498 9829944 5309 1421956492 147.00 147.00 143.00 143.00 2.00 -1.38% 143.00 410 143.50 6 88.27
2014-12-09 2498 6391636 3882 911965812 143.50 144.00 141.50 142.00 1.00 -0.7% 142.00 47 142.50 62 87.65
2014-12-10 2498 8508683 5300 1224372494 142.00 145.50 142.00 143.50 1.50 1.06% 143.50 111 144.00 151 88.58
2014-12-11 2498 19174599 11248 2147483647 143.50 149.00 143.50 148.00 4.50 3.14% 148.00 52 148.50 210 91.36
2014-12-12 2498 26580664 14751 1913118970 70.00 73.50 69.60 146.00 4.10 -1.35% 73.00 97 73.10 109 0.00
2014-12-15 2498 8209047 4539 1199043823 145.00 147.50 145.00 145.50 0.50 -0.34% 145.50 230 146.00 7 89.81
2014-12-16 2498 8076839 4983 1172332888 145.50 147.50 143.00 143.00 2.50 -1.72% 143.00 267 143.50 95 88.27
2014-12-17 2498 8402166 4915 1191309406 143.00 143.00 141.00 141.00 2.00 -1.4% 141.00 394 141.50 14 87.04
2014-12-18 2498 15108248 8783 2082711824 143.00 143.50 133.50 134.00 7.00 -4.96% 133.50 348 134.00 10 82.72
2014-12-19 2498 31715267 17251 2147483647 136.00 137.00 127.00 132.00 2.00 -1.49% 131.50 18 132.00 303 81.48
2014-12-22 2498 9774172 6237 1318837064 133.50 136.50 133.00 136.50 4.50 3.41% 136.00 60 136.50 197 84.26
2014-12-23 2498 5342029 3402 726020444 137.00 137.50 135.00 135.00 1.50 -1.1% 135.00 377 135.50 4 83.33
2014-12-24 2498 8132023 4716 1093782605 135.00 136.50 133.50 133.50 1.50 -1.11% 133.50 452 134.00 61 82.41
2014-12-25 2498 6406040 4230 867677910 135.00 136.50 134.50 135.00 1.50 1.12% 135.00 123 135.50 42 83.33
2014-12-26 2498 7532935 4541 1032130030 136.00 138.00 136.00 137.50 2.50 1.85% 137.00 57 137.50 116 84.88
2014-12-27 2498 2560506 1814 351276565 137.50 138.00 136.50 137.50 0.00 0% 137.00 125 137.50 13 84.88
2014-12-29 2498 3866869 2584 531621922 137.50 138.50 136.50 137.50 0.00 0% 137.50 107 138.00 461 84.88
2014-12-30 2498 10812122 6659 1511185126 138.00 141.00 137.00 140.50 3.00 2.18% 140.00 233 140.50 28 86.73
2014-12-31 2498 7307640 4192 1031256880 140.50 142.00 140.00 142.00 1.50 1.07% 141.50 30 142.00 687 87.65