台達電(2308)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　　　149.00
0
0%		148.50
-0.5
-0.34%		148.00
-0.5
-0.34%		148.00
0
0%		146.00
-2
-1.35%		 　145.00
-1
-0.68%		147.50
2.5
1.72%		148.00
0.5
0.34%		143.00
-5
-3.38%		144.50
1.5
1.05%		 　140.50
-4
-2.77%		135.50
-5
-3.56%		130.50
-5
-3.69%		127.50
-3
-2.3%		133.50
6
4.71%		 　139.50
6
4.49%		136.50
-3
-2.15%		135.00
-1.5
-1.1%		135.00
0
0%		139.50
4.5
3.33%		141.50
2
1.43%		 140.92
2 月　136.00
-5.5
-3.89%		132.50
-3.5
-2.57%		 　　　　　　　　　　134.50
2
1.51%		141.00
6.5
4.83%		139.00
-2
-1.42%		139.50
0.5
0.36%		141.00
1.5
1.08%		 　139.50
-1.5
-1.06%		136.50
-3
-2.15%		133.00
-3.5
-2.56%		130.50
-2.5
-1.88%		134.50
4
3.07%		 136
3 月134.50
0
0%		137.00
2.5
1.86%		141.00
4
2.92%		141.00
0
0%		 　140.50
-0.5
-0.35%		141.00
0.5
0.36%		139.00
-2
-1.42%		142.00
3
2.16%		140.50
-1.5
-1.06%		 　142.00
1.5
1.07%		139.00
-3
-2.11%		142.00
3
2.16%		141.00
-1
-0.7%		143.50
2.5
1.77%		 　145.50
2
1.39%		146.00
0.5
0.34%		145.00
-1
-0.68%		143.00
-2
-1.38%		140.00
-3
-2.1%		 　139.00
-1
-0.71%		137.00
-2
-1.44%		142.00
5
3.65%		142.00
0
0%		141.13
4 月140.00
-2
-1.41%		 　　　140.00
0
0%		137.50
-2.5
-1.79%		140.00
2.5
1.82%		 　140.00
0
0%		138.00
-2
-1.43%		141.00
3
2.17%		143.00
2
1.42%		150.00
7
4.9%		 　151.00
1
0.67%		147.00
-4
-2.65%		146.50
-0.5
-0.34%		149.50
3
2.05%		150.00
0.5
0.33%		 　151.00
1
0.67%		152.00
1
0.66%		152.50
0.5
0.33%		149.50
-3
-1.97%		150.00
0.5
0.33%		 145.7
5 月　　146.00
-4
-2.67%		141.00
-5
-3.42%		142.00
1
0.71%		140.50
-1.5
-1.06%		 　141.00
0.5
0.36%		141.00
0
0%		141.00
0
0%		139.50
-1.5
-1.06%		140.50
1
0.72%		 　140.00
-0.5
-0.36%		140.50
0.5
0.36%		140.00
-0.5
-0.36%		138.00
-2
-1.43%		138.00
0
0%		 　141.50
3.5
2.54%		141.00
-0.5
-0.35%		142.00
1
0.71%		143.50
1.5
1.06%		143.00
-0.5
-0.35%		 　148.00
5
3.5%		150.00
2
1.35%		141.94
6 月151.50
1.5
1%		148.00
-3.5
-2.31%		151.50
3.5
2.36%		151.00
-0.5
-0.33%		 151.50
0.5
0.33%		153.00
1.5
0.99%		152.50
-0.5
-0.33%		 　　　150.00
-2.5
-1.64%		152.00
2
1.33%		150.50
-1.5
-0.99%		149.00
-1.5
-1%		152.00
3
2.01%		 　152.00
0
0%		152.00
0
0%		154.50
2.5
1.64%		155.00
0.5
0.32%		152.50
-2.5
-1.61%		 　154.50
2
1.31%		154.00
-0.5
-0.32%		156.50
2.5
1.62%		156.00
-0.5
-0.32%		 152.5
7 月157.50
1.5
0.96%		 　160.00
2.5
1.59%		 158.00
-2
-1.25%		159.00
1
0.63%		 　　162.00
3
1.89%		161.50
-0.5
-0.31%		162.50
1
0.62%		165.00
2.5
1.54%		168.50
3.5
2.12%		 　170.00
1.5
0.89%		170.50
0.5
0.29%		170.50
0
0%		170.50
0
0%		167.50
-3
-1.76%		 　167.50
0
0%		168.00
0.5
0.3%		166.50
-1.5
-0.89%		166.50
0
0%		168.00
1.5
0.9%		 165.38
8 月171.50
3.5
2.08%		175.00
3.5
2.04%		172.00
-3
-1.71%		171.00
-1
-0.58%		174.00
3
1.75%		 　175.00
1
0.57%		175.00
0
0%		175.00
0
0%		173.00
-2
-1.14%		174.50
1.5
0.87%		 　176.00
1.5
0.86%		176.00
0
0%		175.00
-1
-0.57%		173.00
-2
-1.14%		168.50
-4.5
-2.6%		 　170.00
1.5
0.89%		169.50
-0.5
-0.29%		170.00
0.5
0.29%		171.00
1
0.59%		171.00
0
0%		 　168.00
-3
-1.75%		168.50
0.5
0.3%		165.00
-3.5
-2.08%		172.09
9 月169.00
4
2.42%		167.50
-1.5
-0.89%		 　173.50
6
3.58%		175.00
1.5
0.86%		174.50
-0.5
-0.29%		174.50
0
0%		170.00
-4.5
-2.58%		165.50
-4.5
-2.65%		 158.00
-7.5
-4.53%		163.00
5
3.16%		156.00
-7
-4.29%		 　　　169.50
13.5
8.65%		168.50
-1
-0.59%		167.00
-1.5
-0.89%		164.00
-3
-1.8%		166.00
2
1.22%		 　166.00
0
0%		 　169.00
3
1.81%		167.00
-2
-1.18%		 167.46
10 月　　167.00
0
0%		168.00
1
0.6%		169.50
1.5
0.89%		168.50
-1
-0.59%		166.50
-2
-1.19%		 　　165.00
-1.5
-0.9%		164.00
-1
-0.61%		164.50
0.5
0.3%		164.00
-0.5
-0.3%		 　164.50
0.5
0.3%		165.00
0.5
0.3%		168.00
3
1.82%		168.00
0
0%		166.00
-2
-1.19%		 　166.00
0
0%		168.00
2
1.2%		166.00
-2
-1.19%		164.50
-1.5
-0.9%		168.50
4
2.43%		 166.50
-2
-1.19%		166.26
11 月165.50
-1
-0.6%		164.50
-1
-0.6%		163.50
-1
-0.61%		163.50
0
0%		 　165.00
1.5
0.92%		166.00
1
0.61%		159.50
-6.5
-3.92%		164.50
5
3.13%		157.00
-7.5
-4.56%		 　157.00
0
0%		157.00
0
0%		156.50
-0.5
-0.32%		156.00
-0.5
-0.32%		157.00
1
0.64%		 　155.50
-1.5
-0.96%		158.00
2.5
1.61%		160.50
2.5
1.58%		158.50
-2
-1.25%		158.00
-0.5
-0.32%		 　158.00
0
0%		158.00
0
0%		160.00
2
1.27%		 159.72
12 月158.00
-2
-1.25%		156.50
-1.5
-0.95%		 　155.50
-1
-0.64%		157.00
1.5
0.96%		157.00
0
0%		162.50
5.5
3.5%		163.00
0.5
0.31%		 　162.00
-1
-0.61%		161.50
-0.5
-0.31%		163.00
1.5
0.93%		160.00
-3
-1.84%		157.00
-3
-1.88%		 　157.50
0.5
0.32%		158.50
1
0.63%		159.50
1
0.63%		156.00
-3.5
-2.19%		155.00
-1
-0.64%		 　155.50
0.5
0.32%		155.00
-0.5
-0.32%		157.50
2.5
1.61%		157.00
-0.5
-0.32%		159.50
2.5
1.59%		　158.25

說明:最高漲幅:8.65%最低跌幅:-4.56% 最高價:176.00最低價:127.50平均價:154.42,灰色底表示週末,漲132天(306.5)元,跌125天(-274)元,平盤46天
9%=2,5%=3,4%=8,3%=7,2%=34,1%=52,0%=72,-0%=3,-1%=6,-2%=13,-3%=21,-4%=24,-5%=58,

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
2016-01-04 2308 6430471 3861 966711650 155.00 155.00 149.00 149.00 6.50 0% 149.00 152 149.50 6 19.55
2016-01-05 2308 10605377 7229 1575244673 149.00 149.50 147.00 148.50 0.50 -0.34% 148.50 15 149.00 106 19.49
2016-01-06 2308 5351540 3031 793384177 148.50 149.50 147.00 148.00 0.50 -0.34% 148.00 1510 148.50 5 19.42
2016-01-07 2308 6403670 3824 937239305 148.00 148.50 144.00 148.00 0.00 0% 148.00 704 148.50 105 19.42
2016-01-08 2308 4116001 2833 601130639 145.00 148.00 144.00 146.00 2.00 -1.35% 146.00 58 146.50 3 19.16
2016-01-11 2308 5674441 3332 818850156 144.00 146.50 142.00 145.00 1.00 -0.68% 145.00 1833 145.50 15 19.03
2016-01-12 2308 3480314 2097 507536806 145.00 147.50 144.00 147.50 2.50 1.72% 147.50 372 148.00 377 19.36
2016-01-13 2308 3459787 2205 507104476 147.00 148.00 145.00 148.00 0.50 0.34% 147.50 1 148.00 108 19.42
2016-01-14 2308 7473662 2676 1072651490 146.00 146.00 143.00 143.00 5.00 -3.38% 143.00 459 143.50 35 18.77
2016-01-15 2308 7245272 3209 1037921168 143.50 144.50 142.00 144.50 1.50 1.05% 144.00 193 144.50 65 18.96
2016-01-18 2308 7836677 4519 1100142457 140.00 142.00 139.00 140.50 4.00 -2.77% 140.50 140 141.00 65 18.44
2016-01-19 2308 11825657 6995 1609924666 139.00 140.00 132.50 135.50 5.00 -3.56% 135.50 474 136.00 25 17.78
2016-01-20 2308 11721591 6423 1560693503 136.50 137.50 130.50 130.50 5.00 -3.69% 130.50 535 131.00 11 17.13
2016-01-21 2308 14056997 7140 1796703616 131.00 132.50 124.00 127.50 3.00 -2.3% 127.00 555 127.50 69 16.73
2016-01-22 2308 9796169 5646 1291919047 131.50 134.50 130.00 133.50 6.00 4.71% 133.00 551 133.50 11 17.52
2016-01-25 2308 5795375 3709 800301500 136.00 139.50 135.50 139.50 6.00 4.49% 139.00 41 139.50 123 18.31
2016-01-26 2308 5683665 3560 775079625 137.50 138.00 135.50 136.50 3.00 -2.15% 136.50 30 137.00 183 17.91
2016-01-27 2308 3522861 2001 477086935 137.00 137.00 134.50 135.00 1.50 -1.1% 134.50 95 135.00 101 17.72
2016-01-28 2308 4717802 3144 640363168 134.00 137.50 134.00 135.00 0.00 0% 135.00 269 135.50 53 17.72
2016-01-29 2308 6252376 3401 863550443 135.00 140.00 134.50 139.50 4.50 3.33% 139.00 12 139.50 748 18.31
2016-01-30 2308 1437738 1119 202353920 140.00 142.00 139.00 141.50 2.00 1.43% 141.00 108 141.50 14 18.57
2016-02-02 2308 3357084 2358 457412951 136.50 137.50 135.50 136.00 2.00 -3.89% 136.00 100 136.50 2 17.85
2016-02-03 2308 4464399 3060 595699466 134.50 135.50 132.50 132.50 3.50 -2.57% 132.50 618 133.00 2 17.39
2016-02-15 2308 5552584 3801 733673256 128.50 135.00 128.00 134.50 2.00 1.51% 134.50 89 135.00 97 17.65
2016-02-16 2308 7111658 4194 992994278 135.50 143.00 135.00 141.00 6.50 4.83% 140.50 53 141.00 20 18.50
2016-02-17 2308 5114814 3439 709329646 142.00 142.00 137.00 139.00 2.00 -1.42% 138.50 3 139.00 181 18.24
2016-02-18 2308 4169249 2801 582730229 140.00 141.50 139.00 139.50 0.50 0.36% 139.00 262 139.50 11 18.31
2016-02-19 2308 3019729 1860 424604289 140.00 141.50 139.50 141.00 1.50 1.08% 140.50 312 141.00 246 18.50
2016-02-22 2308 1786785 1163 249657289 140.00 140.50 139.00 139.50 1.50 -1.06% 139.50 38 140.00 437 18.31
2016-02-23 2308 4362814 2997 601138914 139.00 140.00 136.00 136.50 3.00 -2.15% 136.50 96 137.00 79 17.91
2016-02-24 2308 5604976 3654 753120234 136.50 138.00 133.00 133.00 3.50 -2.56% 133.00 375 133.50 148 17.45
2016-02-25 2308 9472926 5881 1247396257 133.50 134.50 130.50 130.50 2.50 -1.88% 130.50 69 131.00 56 17.13
2016-02-26 2308 8984654 4381 1206192452 133.50 135.00 132.50 134.50 4.00 3.07% 134.00 303 134.50 29 17.65
2016-03-01 2308 6390413 3579 859096825 135.00 136.00 133.50 134.50 0.00 0% 134.00 200 134.50 17 17.65
2016-03-02 2308 4613629 3128 631175971 136.50 137.50 135.50 137.00 2.50 1.86% 137.00 53 137.50 108 17.98
2016-03-03 2308 8565857 4949 1200804337 139.50 141.00 138.00 141.00 4.00 2.92% 140.50 83 141.00 314 18.50
2016-03-04 2308 4253120 2443 597797420 141.00 141.50 139.00 141.00 0.00 0% 140.50 144 141.00 316 18.50
2016-03-07 2308 4170393 2542 589868413 141.00 143.00 140.00 140.50 0.50 -0.35% 140.00 195 140.50 20 18.44
2016-03-08 2308 3079811 1990 432012851 140.50 141.00 139.00 141.00 0.50 0.36% 140.50 32 141.00 44 18.50
2016-03-09 2308 3029502 1860 423560280 140.50 142.00 139.00 139.00 2.00 -1.42% 139.00 273 139.50 157 18.24
2016-03-10 2308 3764508 2584 532874636 140.00 143.00 139.50 142.00 3.00 2.16% 141.50 136 142.00 121 18.64
2016-03-11 2308 5369210 2664 755755344 142.50 142.50 139.50 140.50 1.50 -1.06% 140.00 263 140.50 506 19.51
2016-03-14 2308 9586799 4556 1362914458 141.00 143.00 140.50 142.00 1.50 1.07% 142.00 163 142.50 60 19.72
2016-03-15 2308 4637880 2440 652614700 141.50 142.50 139.00 139.00 3.00 -2.11% 139.00 137 139.50 169 19.31
2016-03-16 2308 4459363 2703 628121046 140.50 142.00 139.50 142.00 3.00 2.16% 141.50 20 142.00 258 19.72
2016-03-17 2308 5903803 3467 838392617 143.00 144.00 140.00 141.00 1.00 -0.7% 141.00 24 141.50 358 19.58
2016-03-18 2308 7044505 2949 1006920520 142.00 143.50 140.50 143.50 2.50 1.77% 143.00 75 143.50 248 19.93
2016-03-21 2308 4994474 3199 722832230 145.00 145.50 143.50 145.50 2.00 1.39% 145.00 87 145.50 72 20.21
2016-03-22 2308 4200571 2377 609057073 145.50 146.00 143.50 146.00 0.50 0.34% 145.50 13 146.00 153 20.28
2016-03-23 2308 3032489 1606 440387405 146.00 146.50 144.00 145.00 1.00 -0.68% 144.50 21 145.00 672 20.14
2016-03-24 2308 3560925 1879 509949232 144.00 144.50 142.50 143.00 2.00 -1.38% 142.50 252 143.00 50 19.86
2016-03-25 2308 2670456 1590 375410239 143.00 143.00 139.50 140.00 3.00 -2.1% 139.50 431 140.00 162 19.44
2016-03-28 2308 3462415 1742 482118065 139.50 140.00 138.00 139.00 1.00 -0.71% 138.50 147 139.00 220 19.31
2016-03-29 2308 3693921 2074 508158677 138.50 139.00 136.50 137.00 2.00 -1.44% 137.00 107 137.50 90 19.03
2016-03-30 2308 4046098 2626 569793598 138.00 142.00 138.00 142.00 5.00 3.65% 141.50 16 142.00 46 19.72
2016-03-31 2308 4119016 1919 583837856 142.50 143.00 140.00 142.00 0.00 0% 141.50 6 142.00 411 19.72
2016-04-01 2308 3270864 1796 456083840 139.00 140.50 138.50 140.00 2.00 -1.41% 139.50 9 140.00 197 19.44
2016-04-06 2308 6535618 3122 912001120 140.50 141.00 138.00 140.00 0.00 0% 139.50 63 140.00 127 19.44
2016-04-07 2308 3228864 2225 446348155 140.00 140.50 137.00 137.50 2.50 -1.79% 137.50 609 138.00 40 19.10
2016-04-08 2308 3914201 2570 543342533 137.50 140.00 137.00 140.00 2.50 1.82% 139.50 41 140.00 291 19.44
2016-04-11 2308 3578768 2661 500121020 140.00 140.00 139.00 140.00 0.00 0% 139.50 87 140.00 974 19.44
2016-04-12 2308 3319416 2184 460662612 139.50 140.00 137.50 138.00 2.00 -1.43% 137.50 650 138.00 79 19.17
2016-04-13 2308 5698662 3110 799004180 139.00 141.00 138.00 141.00 3.00 2.17% 140.50 66 141.00 327 19.58
2016-04-14 2308 5227038 2907 748839403 142.00 144.50 142.00 143.00 2.00 1.42% 143.00 120 143.50 424 19.86
2016-04-15 2308 8955723 5625 1322493563 144.50 150.00 143.50 150.00 7.00 4.9% 149.50 7 150.00 848 20.83
2016-04-18 2308 12242652 6864 1869633952 150.50 154.50 150.00 151.00 1.00 0.67% 151.00 56 151.50 8 20.97
2016-04-19 2308 10820391 6498 1625663368 155.00 155.00 146.00 147.00 4.00 -2.65% 146.50 99 147.00 99 20.42
2016-04-20 2308 7895138 4411 1163188524 148.50 151.00 145.50 146.50 0.50 -0.34% 146.00 109 146.50 1098 20.35
2016-04-21 2308 6129577 2724 914937254 148.50 150.00 148.00 149.50 3.00 2.05% 149.00 417 149.50 93 20.76
2016-04-22 2308 3895258 2847 586320200 150.50 152.00 149.00 150.00 0.50 0.33% 149.50 223 150.00 150 20.83
2016-04-25 2308 2815869 1991 424557850 151.50 151.50 150.00 151.00 1.00 0.67% 150.50 39 151.00 439 20.97
2016-04-26 2308 3426686 2215 520352272 151.50 152.50 150.50 152.00 1.00 0.66% 152.00 131 152.50 589 21.11
2016-04-27 2308 6437146 2968 979794263 152.00 154.00 150.00 152.50 0.50 0.33% 152.00 215 152.50 95 21.18
2016-04-28 2308 5338532 2741 801881561 153.50 153.50 148.50 149.50 3.00 -1.97% 149.50 45 150.00 726 20.76
2016-04-29 2308 6516386 2916 978117547 148.00 151.50 148.00 150.00 0.50 0.33% 149.50 147 150.00 30 20.80
2016-05-03 2308 4858171 2735 713934466 149.00 149.00 146.00 146.00 4.00 -2.67% 146.00 45 146.50 130 20.25
2016-05-04 2308 6902327 3637 984301762 144.00 145.50 141.00 141.00 5.00 -3.42% 141.00 699 141.50 119 19.56
2016-05-05 2308 4700935 2887 670284733 141.00 144.00 141.00 142.00 1.00 0.71% 142.00 925 142.50 134 19.69
2016-05-06 2308 4430016 2621 623849756 141.00 143.00 140.00 140.50 1.50 -1.06% 140.00 1448 140.50 29 19.49
2016-05-09 2308 2445384 1638 344778144 141.50 142.50 140.00 141.00 0.50 0.36% 141.00 99 141.50 158 19.56
2016-05-10 2308 3281082 1689 463530812 141.00 142.00 140.50 141.00 0.00 0% 141.00 932 141.50 396 19.56
2016-05-11 2308 5263117 3700 739133497 141.00 142.00 140.00 141.00 0.00 0% 140.50 350 141.00 57 19.56
2016-05-12 2308 5634671 2392 788268440 139.50 141.00 139.00 139.50 1.50 -1.06% 139.00 643 139.50 21 19.35
2016-05-13 2308 3399701 1944 475161140 140.00 141.00 139.00 140.50 1.00 0.72% 140.00 72 140.50 252 19.49
2016-05-16 2308 2482785 1757 347925791 139.50 141.00 139.00 140.00 0.50 -0.36% 140.00 514 140.50 126 19.42
2016-05-17 2308 2337835 1400 327666312 140.50 142.00 139.00 140.50 0.50 0.36% 140.50 86 141.00 112 19.49
2016-05-18 2308 3980313 2446 557428469 141.50 141.50 139.50 140.00 0.50 -0.36% 140.00 469 140.50 93 19.42
2016-05-19 2308 4086259 2546 563229742 139.50 140.00 136.00 138.00 2.00 -1.43% 137.50 2294 138.00 52 19.14
2016-05-20 2308 2687105 1798 371427305 139.00 139.00 137.50 138.00 0.00 0% 138.00 1281 138.50 14 19.14
2016-05-23 2308 5204667 2603 728875871 138.00 141.50 137.50 141.50 3.50 2.54% 141.00 12 141.50 241 19.63
2016-05-24 2308 1527682 1116 215411002 141.50 142.00 140.00 141.00 0.50 -0.35% 141.00 450 141.50 167 19.56
2016-05-25 2308 3144704 2119 449285468 142.50 144.50 142.00 142.00 1.00 0.71% 142.00 62 142.50 113 19.69
2016-05-26 2308 1819343 1062 260470799 142.50 144.00 142.00 143.50 1.50 1.06% 143.00 78 143.50 202 19.90
2016-05-27 2308 2956648 1276 424126484 144.00 144.50 143.00 143.00 0.50 -0.35% 143.00 23 143.50 82 19.83
2016-05-30 2308 5919594 3549 870706412 144.00 149.50 143.00 148.00 5.00 3.5% 148.00 1059 148.50 1 20.53
2016-05-31 2308 7942898 3388 1191385240 149.50 152.00 148.00 150.00 2.00 1.35% 150.00 502 150.50 418 20.80
2016-06-01 2308 5697138 3882 857047838 148.00 152.00 148.00 151.50 1.50 1% 151.00 91 151.50 61 21.01
2016-06-02 2308 5110403 3003 764231741 151.00 152.00 148.00 148.00 3.50 -2.31% 148.00 340 148.50 86 20.53
2016-06-03 2308 4815573 3226 727966291 150.00 152.00 150.00 151.50 3.50 2.36% 151.50 266 152.00 1269 21.01
2016-06-04 2308 985212 728 149082512 151.00 152.00 151.00 151.00 0.50 -0.33% 151.00 3 151.50 63 20.94
2016-06-06 2308 3976862 2242 603682083 152.00 152.50 151.00 151.50 0.50 0.33% 151.50 67 152.00 1062 21.01
2016-06-07 2308 6552376 3829 1005408331 152.00 154.00 152.00 153.00 1.50 0.99% 153.00 155 153.50 31 21.22
2016-06-08 2308 5927515 3230 911978029 154.00 155.00 152.50 152.50 0.50 -0.33% 152.50 535 153.00 1 21.15
2016-06-13 2308 7305859 3781 1099734916 150.00 152.00 149.00 150.00 2.50 -1.64% 150.00 578 150.50 19 20.80
2016-06-14 2308 3430583 2031 519758318 150.00 152.00 150.00 152.00 2.00 1.33% 151.50 59 152.00 181 21.08
2016-06-15 2308 4527893 2298 683907843 150.50 152.50 150.00 150.50 1.50 -0.99% 150.50 346 151.00 1 20.87
2016-06-16 2308 6983579 3014 1045435271 150.50 151.50 147.00 149.00 1.50 -1% 149.00 378 149.50 32 20.67
2016-06-17 2308 4188413 2171 636123363 151.00 152.50 151.00 152.00 3.00 2.01% 151.50 351 152.00 11 21.08
2016-06-20 2308 4269271 2320 648200049 152.50 152.50 151.00 152.00 0.00 0% 151.50 45 152.00 978 21.08
2016-06-21 2308 3209012 1630 487779312 152.00 152.50 151.00 152.00 0.00 0% 152.00 64 152.50 914 21.08
2016-06-22 2308 3475155 2131 535094370 152.00 154.50 152.00 154.50 2.50 1.64% 154.00 634 154.50 188 21.43
2016-06-23 2308 3277726 2043 508410304 153.50 155.50 153.50 155.00 0.50 0.32% 155.00 456 155.50 238 21.50
2016-06-24 2308 8382770 3603 1272590540 154.00 154.50 148.00 152.50 2.50 -1.61% 152.00 19 152.50 43 21.15
2016-06-27 2308 3571320 2003 549267860 152.00 155.00 151.00 154.50 2.00 1.31% 154.00 30 154.50 156 21.43
2016-06-28 2308 3798556 2516 585762843 153.00 155.00 152.00 154.00 0.50 -0.32% 154.00 180 154.50 115 21.36
2016-06-29 2308 6373038 2339 993772402 155.00 157.00 154.50 156.50 2.50 1.62% 156.00 2 156.50 100 21.71
2016-06-30 2308 6860341 2873 1068752355 157.50 157.50 153.50 156.00 0.50 -0.32% 155.50 672 156.00 41 21.64
2016-07-01 2308 7312663 3554 1150320591 156.00 159.00 155.50 157.50 1.50 0.96% 157.50 484 158.00 24 21.84
2016-07-04 2308 7464942 3667 1193536220 158.00 161.00 157.50 160.00 2.50 1.59% 160.00 51 160.50 163 22.19
2016-07-06 2308 6062577 3649 958946089 158.00 159.00 157.00 158.00 1.00 -1.25% 158.00 1268 158.50 137 21.91
2016-07-07 2308 8468943 4483 1338099448 155.00 161.00 154.50 159.00 0.00 0.63% 159.00 616 159.50 44 22.05
2016-07-11 2308 6883227 4239 1119993047 165.00 165.00 161.00 162.00 3.00 1.89% 161.50 17 162.00 583 22.47
2016-07-12 2308 4662105 3083 752930800 162.00 162.50 160.00 161.50 0.50 -0.31% 161.00 22 161.50 60 22.40
2016-07-13 2308 4697222 2830 761777941 163.00 163.00 161.50 162.50 1.00 0.62% 162.50 3 163.00 351 22.54
2016-07-14 2308 7526637 4392 1230996937 161.50 165.00 160.00 165.00 2.50 1.54% 164.50 143 165.00 208 22.88
2016-07-15 2308 7123907 4331 1197266403 165.00 169.50 165.00 168.50 3.50 2.12% 168.50 24 169.00 500 23.37
2016-07-18 2308 5384425 2956 910106325 168.50 170.00 167.50 170.00 1.50 0.89% 169.50 107 170.00 111 23.58
2016-07-19 2308 5462298 2647 929840362 171.50 171.50 169.50 170.50 0.50 0.29% 170.00 135 170.50 2 23.65
2016-07-20 2308 9883999 4111 1674638331 170.00 171.00 167.50 170.50 0.00 0% 169.50 101 170.50 655 23.65
2016-07-21 2308 7019141 3963 1197916610 170.50 172.00 169.00 170.50 0.00 0% 170.00 14 170.50 394 23.65
2016-07-22 2308 4001316 2637 670261104 170.00 170.00 166.50 167.50 3.00 -1.76% 167.00 176 167.50 116 23.23
2016-07-25 2308 4293567 2290 714534899 169.00 169.50 164.50 167.50 0.00 0% 166.50 208 167.50 82 23.23
2016-07-26 2308 4131918 1638 690950766 167.50 168.00 166.50 168.00 0.50 0.3% 167.50 60 168.00 231 23.30
2016-07-27 2308 5346890 1641 891465490 168.00 168.50 166.00 166.50 1.50 -0.89% 166.00 128 166.50 61 23.09
2016-07-28 2308 4546249 2397 754186834 165.50 167.00 165.00 166.50 0.00 0% 166.00 31 166.50 108 23.09
2016-07-29 2308 5094825 2287 857130449 167.50 169.50 166.50 168.00 1.50 0.9% 168.00 518 168.50 1 22.67
2016-08-01 2308 6338495 3947 1077822364 170.00 171.50 168.50 171.50 3.50 2.08% 171.00 11 171.50 455 23.14
2016-08-02 2308 5752541 4023 995609344 172.00 175.00 171.50 175.00 3.50 2.04% 174.50 38 175.00 118 23.62
2016-08-03 2308 2721694 1653 468867368 172.00 173.50 171.50 172.00 3.00 -1.71% 172.00 211 172.50 834 23.21
2016-08-04 2308 2426682 1303 414184770 172.50 173.00 170.00 171.00 1.00 -0.58% 170.50 111 171.00 184 23.08
2016-08-05 2308 3719335 2878 643588955 172.00 174.00 171.00 174.00 3.00 1.75% 173.50 18 174.00 1236 23.48
2016-08-08 2308 4597399 1977 803462613 175.00 175.50 174.00 175.00 1.00 0.57% 174.50 32 175.00 1367 23.62
2016-08-09 2308 2695739 1904 470957586 175.50 175.50 174.00 175.00 0.00 0% 174.50 56 175.00 2413 23.62
2016-08-10 2308 2950510 1900 512073240 175.00 175.50 171.50 175.00 0.00 0% 174.50 10 175.00 2675 23.62
2016-08-11 2308 3357712 2104 580978464 175.00 175.50 170.50 173.00 2.00 -1.14% 172.50 31 173.00 237 23.35
2016-08-12 2308 3946936 2532 687887928 174.00 175.50 172.00 174.50 1.50 0.87% 174.00 149 174.50 402 23.55
2016-08-15 2308 4630772 2307 813501953 177.00 177.00 174.50 176.00 1.50 0.86% 175.50 188 176.00 899 23.75
2016-08-16 2308 3044632 1310 535330030 176.00 176.50 175.00 176.00 0.00 0% 175.50 21 176.00 1404 23.75
2016-08-17 2308 3432484 2059 602046716 175.00 176.00 174.00 175.00 1.00 -0.57% 175.00 12 175.50 156 23.62
2016-08-18 2308 3373226 1609 585010098 174.00 175.00 172.00 173.00 2.00 -1.14% 173.00 46 173.50 173 23.35
2016-08-19 2308 6472360 3438 1098885148 174.50 175.00 168.00 168.50 4.50 -2.6% 168.50 89 169.00 7 22.74
2016-08-22 2308 3769358 1545 637232002 168.50 170.00 168.00 170.00 1.50 0.89% 169.50 8 170.00 159 22.94
2016-08-23 2308 3607624 1494 614695561 171.50 171.50 169.50 169.50 0.50 -0.29% 169.50 85 170.00 309 22.87
2016-08-24 2308 1850688 1263 314997110 171.00 171.50 169.50 170.00 0.50 0.29% 170.00 48 170.50 33 22.94
2016-08-25 2308 5589764 1303 955233194 171.00 171.50 170.00 171.00 1.00 0.59% 171.00 190 171.50 305 23.08
2016-08-26 2308 2317222 1117 394097100 170.00 171.00 169.50 171.00 0.00 0% 170.50 134 171.00 278 23.08
2016-08-29 2308 2904814 1742 488307752 170.00 170.50 166.50 168.00 3.00 -1.75% 168.00 33 168.50 18 22.67
2016-08-30 2308 3532213 2300 594621384 168.00 169.50 167.50 168.50 0.50 0.3% 168.50 44 169.00 1 22.74
2016-08-31 2308 4856824 2452 805756589 167.50 169.00 165.00 165.00 3.50 -2.08% 165.00 465 165.50 129 22.27
2016-09-01 2308 4589973 2775 761372443 166.00 169.00 163.50 169.00 4.00 2.42% 168.50 127 169.00 10 22.81
2016-09-02 2308 3541506 2025 591283251 169.50 170.00 165.50 167.50 1.50 -0.89% 167.00 41 167.50 371 22.60
2016-09-05 2308 3669661 2341 630262514 169.50 174.00 169.50 173.50 6.00 3.58% 173.50 21 174.00 252 23.41
2016-09-06 2308 4628757 2616 807570833 173.50 175.50 172.00 175.00 1.50 0.86% 174.00 31 175.00 216 23.62
2016-09-07 2308 3163025 1937 551746836 175.00 175.50 173.00 174.50 0.50 -0.29% 174.00 1 174.50 377 23.55
2016-09-08 2308 3221963 1879 561123514 174.50 175.00 172.50 174.50 0.00 0% 174.50 123 175.00 1598 23.55
2016-09-09 2308 3683340 1925 625980300 172.00 172.00 169.00 170.00 4.50 -2.58% 169.50 90 170.00 531 22.94
2016-09-10 2308 2225770 1616 369475201 167.00 168.00 165.50 165.50 4.50 -2.65% 165.50 38 166.00 3 22.33
2016-09-12 2308 8391940 4768 1345773400 163.50 164.00 158.00 158.00 7.50 -4.53% 158.00 195 158.50 19 21.32
2016-09-13 2308 7137299 4360 1152779237 161.00 163.50 158.50 163.00 5.00 3.16% 163.00 7 163.50 80 22.00
2016-09-14 2308 8686092 4333 1368194720 159.50 162.00 156.00 156.00 7.00 -4.29% 156.00 421 156.50 26 21.05
2016-09-19 2308 10900823 6652 1812054894 160.50 169.50 160.00 169.50 13.50 8.65% 169.00 3 169.50 179 22.87
2016-09-20 2308 4548445 2612 763275760 169.50 169.50 166.00 168.50 1.00 -0.59% 168.50 12 169.00 28 22.74
2016-09-21 2308 4845069 2343 805332373 167.00 167.50 165.00 167.00 1.50 -0.89% 166.50 3 167.00 156 22.54
2016-09-22 2308 4925335 2646 808969436 168.00 168.50 162.50 164.00 3.00 -1.8% 164.00 73 164.50 9 22.13
2016-09-23 2308 2682549 1902 442702585 164.00 166.00 163.00 166.00 2.00 1.22% 166.00 17 166.50 184 22.40
2016-09-26 2308 3259450 1602 542622200 165.50 168.00 163.50 166.00 0.00 0% 166.00 36 166.50 17 22.40
2016-09-29 2308 8197135 3466 1386099180 169.00 171.00 166.00 169.00 3.00 1.81% 169.00 507 170.00 96 22.81
2016-09-30 2308 3790094 2149 633596198 168.00 169.00 165.50 167.00 2.00 -1.18% 167.00 466 168.00 52 22.54
2016-10-03 2308 2706257 1861 454187919 170.00 170.00 166.50 167.00 0.00 0% 167.00 204 167.50 13 22.54
2016-10-04 2308 2137505 1473 357246335 167.00 168.00 166.00 168.00 1.00 0.6% 167.50 101 168.00 186 22.67
2016-10-05 2308 2846773 1398 480416397 166.00 169.50 166.00 169.50 1.50 0.89% 169.00 25 169.50 170 22.87
2016-10-06 2308 3450547 1365 580606915 170.00 170.00 167.00 168.50 1.00 -0.59% 168.50 63 169.00 45 22.74
2016-10-07 2308 6563545 1227 1095919441 168.00 168.50 166.00 166.50 2.00 -1.19% 166.50 84 167.00 1 22.47
2016-10-11 2308 3794077 2185 626196205 168.00 168.50 163.00 165.00 1.50 -0.9% 164.50 6 165.00 494 22.27
2016-10-12 2308 3525718 2263 575450252 163.00 164.50 162.50 164.00 1.00 -0.61% 163.50 5 164.00 87 22.13
2016-10-13 2308 9571178 2817 1565672777 165.00 165.00 162.00 164.50 0.50 0.3% 164.00 1 164.50 31 22.20
2016-10-14 2308 1792812 1170 294565168 164.50 165.00 164.00 164.00 0.50 -0.3% 164.00 138 164.50 14 22.13
2016-10-17 2308 2911524 1848 474943197 163.50 165.00 160.50 164.50 0.50 0.3% 164.50 76 165.00 96 22.20
2016-10-18 2308 2302828 1575 378313792 164.50 165.00 163.50 165.00 0.50 0.3% 164.50 230 165.00 678 22.27
2016-10-19 2308 3469727 2077 579430409 164.50 168.00 164.50 168.00 3.00 1.82% 167.50 2 168.00 613 22.67
2016-10-20 2308 3851344 1483 645647398 168.00 169.00 166.50 168.00 0.00 0% 167.00 113 168.00 49 22.67
2016-10-21 2308 5260797 1476 873706802 168.00 168.00 165.00 166.00 2.00 -1.19% 166.00 331 166.50 1 22.40
2016-10-24 2308 1680748 1441 278746668 167.50 167.50 165.50 166.00 0.00 0% 165.50 137 166.00 59 22.40
2016-10-25 2308 2024690 1239 338709230 166.00 168.50 165.50 168.00 2.00 1.2% 167.50 280 168.00 114 22.67
2016-10-26 2308 1653627 958 275272582 168.00 168.00 166.00 166.00 2.00 -1.19% 166.00 141 166.50 16 22.40
2016-10-27 2308 2673300 1175 440981226 165.50 167.00 164.50 164.50 1.50 -0.9% 164.50 538 165.00 58 22.20
2016-10-28 2308 4144753 2309 693284504 166.00 168.50 165.00 168.50 4.00 2.43% 168.00 3 168.50 416 23.02
2016-10-31 2308 3178067 2201 529403122 166.50 167.50 165.00 166.50 2.00 -1.19% 166.50 92 167.00 7 22.75
2016-11-01 2308 1714391 1236 283564906 165.50 166.00 164.50 165.50 1.00 -0.6% 165.50 18 166.00 21 22.61
2016-11-02 2308 2050277 1548 337103560 164.00 165.50 163.50 164.50 1.00 -0.6% 164.50 19 165.00 580 22.47
2016-11-03 2308 3205908 1942 525617451 164.00 164.50 163.50 163.50 1.00 -0.61% 163.50 891 164.00 48 22.34
2016-11-04 2308 1853710 1356 303094082 163.50 164.00 163.00 163.50 0.00 0% 163.50 428 164.00 32 22.34
2016-11-07 2308 1604794 1088 264874606 163.50 166.00 163.50 165.00 1.50 0.92% 165.00 13 165.50 21 22.54
2016-11-08 2308 2312592 1697 383974472 165.50 167.00 165.00 166.00 1.00 0.61% 166.00 53 166.50 8 22.68
2016-11-09 2308 5117877 3305 825903372 167.50 168.00 159.50 159.50 6.50 -3.92% 159.50 108 160.00 91 21.79
2016-11-10 2308 4803145 2924 790320780 163.50 166.00 162.50 164.50 5.00 3.13% 164.50 92 165.00 76 22.47
2016-11-11 2308 8044046 4508 1271120737 158.00 159.50 157.00 157.00 7.50 -4.56% 157.00 299 157.50 13 21.45
2016-11-14 2308 6159914 3537 964567998 156.50 158.00 155.00 157.00 0.00 0% 156.50 481 157.00 347 21.45
2016-11-15 2308 3864827 2513 608568839 157.00 158.50 157.00 157.00 0.00 0% 157.00 1087 157.50 106 21.45
2016-11-16 2308 4615182 2342 726338476 158.50 159.00 156.50 156.50 0.50 -0.32% 156.50 110 157.00 47 21.38
2016-11-17 2308 4015441 2374 623582737 156.00 157.00 153.00 156.00 0.50 -0.32% 155.50 239 156.00 119 21.31
2016-11-18 2308 3415655 2094 533573835 154.50 158.00 154.00 157.00 1.00 0.64% 157.00 715 157.50 114 21.45
2016-11-21 2308 2685687 1760 418415325 157.00 157.50 154.50 155.50 1.50 -0.96% 155.50 700 156.00 90 21.24
2016-11-22 2308 4493111 2806 708719475 155.50 159.00 155.50 158.00 2.50 1.61% 158.00 120 158.50 55 21.58
2016-11-23 2308 4436694 2784 711331184 159.00 161.50 158.00 160.50 2.50 1.58% 160.00 46 160.50 50 21.93
2016-11-24 2308 4033104 1757 641269882 159.50 160.50 158.00 158.50 2.00 -1.25% 158.50 1372 159.00 169 21.65
2016-11-25 2308 2242878 1044 354887574 158.00 159.00 158.00 158.00 0.50 -0.32% 158.00 832 158.50 120 21.58
2016-11-28 2308 1797500 1161 284899380 157.50 159.50 157.50 158.00 0.00 0% 158.00 1630 158.50 9 21.58
2016-11-29 2308 3208171 1755 508887018 158.00 160.00 158.00 158.00 0.00 0% 158.00 449 158.50 101 21.58
2016-11-30 2308 7009487 2453 1118513183 157.00 160.00 157.00 160.00 2.00 1.27% 159.50 441 160.00 423 21.86
2016-12-01 2308 4524569 2263 717205791 159.00 159.50 158.00 158.00 2.00 -1.25% 158.00 84 158.50 148 21.58
2016-12-02 2308 6846221 2582 1067630357 155.50 156.50 155.00 156.50 1.50 -0.95% 156.50 48 157.00 314 21.38
2016-12-05 2308 3694714 1787 574652702 156.50 156.50 155.00 155.50 1.00 -0.64% 155.50 1718 156.00 131 21.24
2016-12-06 2308 3626414 2237 570412584 156.50 158.50 156.00 157.00 1.50 0.96% 157.00 589 157.50 331 21.45
2016-12-07 2308 2927069 1301 460132200 158.00 158.00 156.50 157.00 0.00 0% 157.00 458 157.50 15 21.45
2016-12-08 2308 6160665 3497 991674230 158.00 162.50 158.00 162.50 5.50 3.5% 162.00 103 162.50 246 22.20
2016-12-09 2308 3914002 2389 639045661 162.00 164.00 161.00 163.00 0.50 0.31% 163.00 17 163.50 127 22.27
2016-12-12 2308 1718227 1293 279532774 163.00 164.50 161.50 162.00 1.00 -0.61% 162.00 53 162.50 395 22.13
2016-12-13 2308 2881100 2027 463921185 162.00 162.00 160.00 161.50 0.50 -0.31% 161.00 77 161.50 25 22.06
2016-12-14 2308 2688850 1842 438464050 162.00 164.00 161.50 163.00 1.50 0.93% 163.00 316 163.50 101 22.27
2016-12-15 2308 3168685 2005 508342100 162.50 162.50 159.50 160.00 3.00 -1.84% 160.00 374 160.50 9 21.86
2016-12-16 2308 5365855 2492 846014656 159.00 159.50 157.00 157.00 3.00 -1.88% 157.00 699 157.50 2 21.45
2016-12-19 2308 2933357 1491 461905234 157.00 158.50 156.50 157.50 0.50 0.32% 157.00 191 157.50 35 21.52
2016-12-20 2308 1865280 1203 294747376 157.00 158.50 157.00 158.50 1.00 0.63% 158.00 137 158.50 59 21.65
2016-12-21 2308 2769405 2042 441908594 158.50 161.00 157.00 159.50 1.00 0.63% 159.50 88 160.00 16 21.79
2016-12-22 2308 2955000 2087 462798493 158.50 159.00 156.00 156.00 3.50 -2.19% 155.50 355 156.00 120 21.31
2016-12-23 2308 2012092 1410 312359896 155.50 156.00 155.00 155.00 1.00 -0.64% 155.00 73 155.50 202 21.17
2016-12-26 2308 414815 355 64508640 156.00 156.00 155.00 155.50 0.50 0.32% 155.00 1033 156.00 105 21.24
2016-12-27 2308 944978 562 146848568 155.50 156.00 154.50 155.00 0.50 -0.32% 155.00 2253 155.50 10 21.17
2016-12-28 2308 1718913 1199 270026791 155.50 158.00 155.50 157.50 2.50 1.61% 157.00 197 157.50 71 21.52
2016-12-29 2308 1786144 1023 281202530 157.00 158.50 156.50 157.00 0.50 -0.32% 157.00 70 157.50 155 21.45
2016-12-30 2308 2019959 1282 320744481 158.50 159.50 157.50 159.50 2.50 1.59% 159.00 81 159.50 97 21.79