儒鴻(1476)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　105.50
0
0%		105.50
0
0%		104.50
-1
-0.95%		 　106.00
1.5
1.44%		110.50
4.5
4.25%		109.50
-1
-0.9%		116.50
7
6.39%		117.50
1
0.86%		 　118.00
0.5
0.43%		114.00
-4
-3.39%		116.00
2
1.75%		114.50
-1.5
-1.29%		115.00
0.5
0.44%		 　115.50
0.5
0.43%		119.00
3.5
3.03%		119.00
0
0%		118.00
-1
-0.84%		116.50
-1.5
-1.27%		 　118.00
1.5
1.29%		119.50
1.5
1.27%		121.00
1.5
1.26%		125.00
4
3.31%		114.69
2 月124.50
-0.5
-0.4%		 　126.00
1.5
1.2%		127.00
1
0.79%		129.00
2
1.57%		 　　　　　　　　　　133.50
4.5
3.49%		132.00
-1.5
-1.12%		134.50
2.5
1.89%		133.00
-1.5
-1.12%		129.00
-4
-3.01%		122.00
-7
-5.43%		 117.00
-5
-4.1%		120.00
3
2.56%		122.00
2
1.67%		 127.4
3 月130.50
8.5
6.97%		 　131.00
0.5
0.38%		130.00
-1
-0.76%		130.00
0
0%		131.50
1.5
1.15%		127.50
-4
-3.04%		 　128.00
0.5
0.39%		120.50
-7.5
-5.86%		122.50
2
1.66%		122.00
-0.5
-0.41%		126.50
4.5
3.69%		 　124.50
-2
-1.58%		122.50
-2
-1.61%		119.00
-3.5
-2.86%		121.00
2
1.68%		121.50
0.5
0.41%		 　125.50
4
3.29%		125.00
-0.5
-0.4%		127.00
2
1.6%		131.00
4
3.15%		129.50
-1.5
-1.15%		 126.72
4 月133.00
3.5
2.7%		134.00
1
0.75%		141.50
7.5
5.6%		 　　　140.00
-1.5
-1.06%		138.50
-1.5
-1.07%		140.00
1.5
1.08%		147.50
7.5
5.36%		144.00
-3.5
-2.37%		 　145.50
1.5
1.04%		148.00
2.5
1.72%		154.50
6.5
4.39%		153.00
-1.5
-0.97%		158.00
5
3.27%		 　159.50
1.5
0.95%		164.00
4.5
2.82%		175.00
11
6.71%		180.00
5
2.86%		180.50
0.5
0.28%		 　175.00
-5.5
-3.05%		178.00
3
1.71%		 155.48
5 月　177.50
-0.5
-0.28%		184.00
6.5
3.66%		 　187.00
3
1.63%		187.00
0
0%		178.50
-8.5
-4.55%		178.00
-0.5
-0.28%		182.00
4
2.25%		 　180.50
-1.5
-0.82%		180.00
-0.5
-0.28%		191.00
11
6.11%		204.00
13
6.81%		202.00
-2
-0.98%		 　198.00
-4
-1.98%		200.00
2
1.01%		201.00
1
0.5%		199.00
-2
-1%		203.00
4
2.01%		 　202.00
-1
-0.49%		202.00
0
0%		201.00
-1
-0.5%		207.00
6
2.99%		215.50
8.5
4.11%		193.37
6 月 　217.00
1.5
0.7%		217.50
0.5
0.23%		227.00
9.5
4.37%		225.00
-2
-0.88%		213.50
-11.5
-5.11%		 　221.00
7.5
3.51%		223.00
2
0.9%		 216.00
-7
-3.14%		218.00
2
0.93%		 　220.00
2
0.92%		235.00
15
6.82%		249.00
14
5.96%		257.00
8
3.21%		239.50
-17.5
-6.81%		 　223.00
-16.5
-6.89%		227.50
4.5
2.02%		212.00
-15.5
-6.81%		213.00
1
0.47%		221.50
8.5
3.99%		 225.31
7 月237.00
15.5
7%		245.00
8
3.38%		240.50
-4.5
-1.84%		238.00
-2.5
-1.04%		249.00
11
4.62%		 　246.00
-3
-1.2%		248.00
2
0.81%		253.00
5
2.02%		260.00
7
2.77%		268.00
8
3.08%		 　264.00
-4
-1.49%		268.00
4
1.52%		265.00
-3
-1.12%		250.00
-15
-5.66%		256.50
6.5
2.6%		 　261.00
4.5
1.75%		265.00
4
1.53%		257.50
-7.5
-2.83%		253.00
-4.5
-1.75%		235.50
-17.5
-6.92%		 　239.50
4
1.7%		234.50
-5
-2.09%		231.00
-3.5
-1.49%		250.94
8 月240.00
9
3.9%		234.00
-6
-2.5%		 　232.00
-2
-0.85%		231.50
-0.5
-0.22%		243.00
11.5
4.97%		255.00
12
4.94%		247.50
-7.5
-2.94%		 　251.50
4
1.62%		245.00
-6.5
-2.58%		254.50
9.5
3.88%		255.50
1
0.39%		260.00
4.5
1.76%		 　265.00
5
1.92%		258.00
-7
-2.64%		 269.00
11
4.26%		255.00
-14
-5.2%		 　263.50
8.5
3.33%		264.50
1
0.38%		260.50
-4
-1.51%		264.00
3.5
1.34%		267.50
3.5
1.33%		 253.85
9 月　256.50
-11
-4.11%		249.00
-7.5
-2.92%		249.50
0.5
0.2%		263.00
13.5
5.41%		263.50
0.5
0.19%		 　260.00
-3.5
-1.33%		255.00
-5
-1.92%		257.50
2.5
0.98%		262.00
4.5
1.75%		254.50
-7.5
-2.86%		253.00
-1.5
-0.59%		 254.00
1
0.4%		256.50
2.5
0.98%		255.00
-1.5
-0.58%		 　　　255.00
0
0%		259.00
4
1.57%		259.00
0
0%		259.50
0.5
0.19%		261.00
1.5
0.58%		 　259.50
-1.5
-0.57%		 257.16
10 月258.50
-1
-0.39%		264.00
5.5
2.13%		282.00
18
6.82%		277.50
-4.5
-1.6%		 　291.00
13.5
4.86%		288.50
-2.5
-0.86%		304.50
16
5.55%		 296.00
-8.5
-2.79%		 　287.00
-9
-3.04%		292.50
5.5
1.92%		290.00
-2.5
-0.85%		290.00
0
0%		294.00
4
1.38%		 　291.00
-3
-1.02%		294.50
3.5
1.2%		295.00
0.5
0.17%		301.50
6.5
2.2%		296.50
-5
-1.66%		 　303.50
7
2.36%		318.50
15
4.94%		316.00
-2.5
-0.78%		323.50
7.5
2.37%		293.48
11 月317.50
-6
-1.85%		 　316.50
-1
-0.31%		317.00
0.5
0.16%		321.00
4
1.26%		334.00
13
4.05%		326.00
-8
-2.4%		 　320.00
-6
-1.84%		321.50
1.5
0.47%		333.50
12
3.73%		337.00
3.5
1.05%		343.00
6
1.78%		 　360.00
17
4.96%		365.50
5.5
1.53%		371.50
6
1.64%		368.50
-3
-0.81%		365.00
-3.5
-0.95%		 　390.50
25.5
6.99%		388.00
-2.5
-0.64%		375.00
-13
-3.35%		367.00
-8
-2.13%		377.00
10
2.72%		 351.04
12 月　388.00
11
2.92%		380.50
-7.5
-1.93%		381.50
1
0.26%		382.00
0.5
0.13%		379.50
-2.5
-0.65%		 　372.00
-7.5
-1.98%		361.00
-11
-2.96%		353.00
-8
-2.22%		337.50
-15.5
-4.39%		329.00
-8.5
-2.52%		 　342.00
13
3.95%		335.00
-7
-2.05%		338.00
3
0.9%		341.00
3
0.89%		352.00
11
3.23%		 　343.50
-8.5
-2.41%		338.00
-5.5
-1.6%		333.00
-5
-1.48%		327.50
-5.5
-1.65%		330.00
2.5
0.76%		 　333.50
3.5
1.06%		336.00
2.5
0.75%		350.17

說明:最高漲幅:7%最低跌幅:-6.92% 最高價:390.50最低價:104.50平均價:227.47,灰色底表示週末,漲177天(984.5)元,跌123天(-609)元,平盤10天
7%=15,6%=5,5%=10,4%=17,3%=27,2%=37,1%=41,0%=35,-0%=2,-1%=4,-2%=5,-3%=5,-4%=14,-5%=22,-6%=27,-7%=44,

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
2013-01-02 1476 1223897 537 129310185 107.00 107.50 105.00 105.50 1.00 0% 105.50 76 106.00 2 16.83
2013-01-03 1476 1534572 712 161427060 106.00 106.50 104.00 105.50 0.00 0% 105.00 62 105.50 18 16.83
2013-01-04 1476 1000577 485 104960295 105.50 105.50 104.50 104.50 1.00 -0.95% 104.50 93 105.00 5 16.67
2013-01-07 1476 1147047 385 120857954 106.00 106.00 105.00 106.00 1.50 1.44% 105.50 51 106.00 167 16.91
2013-01-08 1476 2168720 1146 234068048 106.00 111.00 105.00 110.50 4.50 4.25% 110.50 14 111.00 18 17.62
2013-01-09 1476 1551691 713 169964658 109.50 110.50 108.00 109.50 1.00 -0.9% 109.50 148 110.00 6 17.46
2013-01-10 1476 4377395 1566 508306617 112.00 117.00 111.00 116.50 7.00 6.39% 116.50 24 117.00 26 18.58
2013-01-11 1476 1769743 1078 207334931 116.00 119.50 114.00 117.50 1.00 0.86% 117.50 13 118.00 81 18.74
2013-01-14 1476 846182 584 99023476 116.50 119.50 115.50 118.00 0.50 0.43% 117.00 77 118.00 26 18.82
2013-01-15 1476 1186463 717 136357245 117.00 118.00 113.50 114.00 4.00 -3.39% 114.00 57 114.50 5 18.18
2013-01-16 1476 955756 559 110728196 114.00 117.50 114.00 116.00 2.00 1.75% 115.50 60 116.00 2 18.50
2013-01-17 1476 559857 389 64327121 116.00 116.50 114.00 114.50 1.50 -1.29% 114.50 61 115.00 9 18.26
2013-01-18 1476 1079726 551 123050490 115.00 115.50 113.00 115.00 0.50 0.44% 114.50 11 115.00 19 18.34
2013-01-21 1476 416413 279 47876995 115.00 115.50 114.00 115.50 0.50 0.43% 115.00 16 115.50 6 18.42
2013-01-22 1476 1349927 829 159390313 115.00 119.00 115.00 119.00 3.50 3.03% 118.50 108 119.00 64 18.98
2013-01-23 1476 630705 443 74912690 119.00 119.50 118.00 119.00 0.00 0% 118.50 1 119.00 142 18.98
2013-01-24 1476 1097645 586 129401610 118.50 118.50 117.00 118.00 1.00 -0.84% 117.50 181 118.00 3 18.82
2013-01-25 1476 731135 494 85747224 117.50 118.50 116.50 116.50 1.50 -1.27% 116.50 105 117.00 1 18.58
2013-01-28 1476 337819 189 39589323 117.50 118.00 116.00 118.00 1.50 1.29% 117.50 41 118.00 12 18.82
2013-01-29 1476 694072 363 82661598 117.00 120.00 117.00 119.50 1.50 1.27% 119.00 49 119.50 18 19.06
2013-01-30 1476 435357 329 52262340 119.50 121.00 119.00 121.00 1.50 1.26% 120.50 15 121.00 71 19.30
2013-01-31 1476 1157623 711 143179375 121.00 125.00 121.00 125.00 4.00 3.31% 124.50 12 125.00 158 19.94
2013-02-01 1476 724750 482 90184867 124.00 125.50 123.50 124.50 0.50 -0.4% 124.00 160 124.50 2 19.86
2013-02-04 1476 896073 563 112451156 125.50 126.00 124.50 126.00 1.50 1.2% 125.50 24 126.00 47 20.10
2013-02-05 1476 1001755 688 126178885 125.00 127.00 125.00 127.00 1.00 0.79% 126.50 3 127.00 99 20.26
2013-02-06 1476 1034818 602 133064022 127.50 130.00 127.00 129.00 2.00 1.57% 129.00 20 129.50 32 20.57
2013-02-18 1476 1190753 646 156045520 130.00 134.00 129.00 133.50 4.50 3.49% 133.00 17 133.50 75 21.29
2013-02-19 1476 722182 529 95720524 133.50 133.50 131.50 132.00 1.50 -1.12% 132.00 108 132.50 9 21.05
2013-02-20 1476 1166053 806 156561120 133.00 136.00 132.50 134.50 2.50 1.89% 134.50 30 135.00 25 21.45
2013-02-21 1476 684731 490 91263723 134.00 134.50 132.50 133.00 1.50 -1.12% 133.00 7 133.50 2 21.21
2013-02-22 1476 1660102 1045 216578658 132.00 132.50 129.00 129.00 4.00 -3.01% 129.00 64 129.50 13 20.57
2013-02-23 1476 3810572 2405 466474212 129.00 130.00 120.00 122.00 7.00 -5.43% 122.00 28 122.50 12 19.46
2013-02-25 1476 3683638 2053 436838008 122.00 123.00 116.00 117.00 5.00 -4.1% 117.00 10 117.50 14 18.66
2013-02-26 1476 2585658 1667 307358460 116.00 121.50 115.00 120.00 3.00 2.56% 119.50 29 120.00 54 19.14
2013-02-27 1476 1979413 1122 241753386 121.50 123.00 121.00 122.00 2.00 1.67% 122.00 37 122.50 18 19.46
2013-03-01 1476 3001707 1846 384474757 124.00 130.50 124.00 130.50 8.50 6.97% 130.50 179 0.00 0 20.81
2013-03-04 1476 2282284 1374 298813204 133.00 133.00 129.00 131.00 0.50 0.38% 131.00 8 131.50 32 20.89
2013-03-05 1476 1347059 909 175167670 131.00 132.00 128.00 130.00 1.00 -0.76% 130.00 3 130.50 31 20.73
2013-03-06 1476 1051043 810 137317547 130.00 132.50 129.50 130.00 0.00 0% 130.00 18 130.50 2 20.73
2013-03-07 1476 937570 680 123321670 130.00 133.00 130.00 131.50 1.50 1.15% 131.00 3 131.50 23 20.97
2013-03-08 1476 1167155 800 150957753 132.00 132.50 127.50 127.50 4.00 -3.04% 127.50 31 128.00 12 20.33
2013-03-11 1476 802993 616 103259097 129.00 130.00 127.00 128.00 0.50 0.39% 128.00 139 128.50 1 20.41
2013-03-12 1476 2488527 1680 308140995 129.00 129.50 120.00 120.50 7.50 -5.86% 120.00 176 120.50 9 19.22
2013-03-13 1476 2403416 1622 291674955 120.00 124.50 119.50 122.50 2.00 1.66% 122.00 8 122.50 62 19.54
2013-03-14 1476 1334464 898 162892839 122.50 123.50 120.50 122.00 0.50 -0.41% 122.00 32 122.50 34 19.46
2013-03-15 1476 2181167 1538 276115042 123.00 129.00 123.00 126.50 4.50 3.69% 126.50 3 127.00 9 20.18
2013-03-18 1476 1447174 812 180506161 126.00 126.00 123.00 124.50 2.00 -1.58% 124.50 96 125.00 5 19.86
2013-03-19 1476 2420966 1560 293808852 124.00 124.00 119.00 122.50 2.00 -1.61% 122.00 34 122.50 11 19.54
2013-03-20 1476 2529134 1466 303384446 121.50 122.00 118.50 119.00 3.50 -2.86% 119.00 8 119.50 53 18.98
2013-03-21 1476 1142962 782 138100402 119.50 122.00 119.00 121.00 2.00 1.68% 120.50 25 121.00 10 19.30
2013-03-22 1476 739500 564 89812500 121.00 122.50 120.00 121.50 0.50 0.41% 121.50 5 122.00 61 19.38
2013-03-25 1476 1141136 789 142239567 124.00 126.00 123.00 125.50 4.00 3.29% 125.00 5 125.50 10 20.02
2013-03-26 1476 673518 469 84243750 126.00 126.00 124.00 125.00 0.50 -0.4% 124.50 24 125.00 44 19.94
2013-03-27 1476 1361441 918 172794783 125.50 129.00 124.00 127.00 2.00 1.6% 127.00 83 127.50 3 17.45
2013-03-28 1476 2288999 1610 298166869 127.50 132.00 127.50 131.00 4.00 3.15% 130.50 9 131.00 11 17.99
2013-03-29 1476 1319803 861 171609587 131.50 132.50 129.00 129.50 1.50 -1.15% 129.00 59 129.50 36 17.79
2013-04-01 1476 2210530 1078 291582960 129.50 133.50 129.50 133.00 3.50 2.7% 132.50 23 133.00 74 18.27
2013-04-02 1476 1207122 642 161272285 133.00 135.00 132.50 134.00 1.00 0.75% 133.50 4 134.00 136 18.41
2013-04-03 1476 3519163 1857 491953483 135.00 142.50 134.50 141.50 7.50 5.6% 141.00 38 141.50 9 19.44
2013-04-08 1476 2318213 1401 324345607 139.50 142.50 135.50 140.00 1.50 -1.06% 140.00 94 140.50 138 19.23
2013-04-09 1476 1043123 657 144762474 140.50 142.00 136.50 138.50 1.50 -1.07% 138.50 7 139.00 31 19.02
2013-04-10 1476 1487354 839 206607060 139.00 141.50 136.50 140.00 1.50 1.08% 140.00 44 140.50 18 19.23
2013-04-11 1476 2840939 1633 408974996 142.00 147.50 140.00 147.50 7.50 5.36% 147.00 12 147.50 6 20.26
2013-04-12 1476 1891534 1035 275246896 147.50 147.50 143.50 144.00 3.50 -2.37% 144.00 63 144.50 20 19.78
2013-04-15 1476 840568 533 122545140 142.50 149.00 142.50 145.50 1.50 1.04% 145.50 12 146.00 76 19.99
2013-04-16 1476 677893 411 98405664 143.00 148.50 142.50 148.00 2.50 1.72% 147.50 1 148.00 36 20.33
2013-04-17 1476 3186597 1978 485596229 148.00 156.00 148.00 154.50 6.50 4.39% 154.50 50 155.00 18 21.22
2013-04-18 1476 2105315 1533 323052195 152.50 155.00 151.50 153.00 1.50 -0.97% 153.00 7 153.50 1 21.02
2013-04-19 1476 2805908 1597 436561464 155.00 159.50 153.00 158.00 5.00 3.27% 157.50 59 158.00 15 21.70
2013-04-22 1476 2027321 1259 324139681 159.50 162.00 157.50 159.50 1.50 0.95% 159.50 1 160.00 20 21.91
2013-04-23 1476 2585585 1667 412762440 157.00 164.00 157.00 164.00 4.50 2.82% 163.50 2 164.00 46 22.53
2013-04-24 1476 5911229 2748 1028984575 166.50 175.00 166.50 175.00 11.00 6.71% 175.00 442 0.00 0 24.04
2013-04-25 1476 3930965 2760 696431700 176.00 181.50 172.00 180.00 5.00 2.86% 179.50 29 180.00 27 24.73
2013-04-26 1476 3627306 2106 655540080 181.00 183.50 177.50 180.50 0.50 0.28% 180.50 2 181.00 6 24.79
2013-04-29 1476 2997770 2160 518801210 180.50 181.00 168.00 175.00 5.50 -3.05% 174.50 41 175.00 23 24.04
2013-04-30 1476 3287792 1952 578607684 175.00 179.00 171.00 178.00 3.00 1.71% 177.50 7 178.00 120 24.45
2013-05-02 1476 1373141 1029 244046519 178.00 179.00 176.00 177.50 0.50 -0.28% 177.50 19 178.00 3 24.38
2013-05-03 1476 2992886 1926 545106138 178.00 186.00 177.00 184.00 6.50 3.66% 183.50 10 184.00 3 25.27
2013-05-06 1476 2077430 1511 389791910 184.00 191.50 183.00 187.00 3.00 1.63% 187.00 68 188.00 6 25.69
2013-05-07 1476 1261406 907 236139211 187.00 189.00 185.50 187.00 0.00 0% 187.00 2 187.50 3 25.69
2013-05-08 1476 2771405 1934 501796781 187.00 187.00 177.00 178.50 8.50 -4.55% 178.50 57 179.00 9 24.52
2013-05-09 1476 1784583 1292 321927691 179.00 184.00 177.00 178.00 0.50 -0.28% 178.00 83 178.50 1 24.45
2013-05-10 1476 3958341 2106 708713721 175.00 184.00 172.00 182.00 4.00 2.25% 182.00 31 182.50 105 25.00
2013-05-13 1476 1417170 977 258704681 183.50 186.00 180.50 180.50 1.50 -0.82% 180.50 37 181.00 102 24.79
2013-05-14 1476 1216787 796 218847160 180.00 181.50 178.00 180.00 0.50 -0.28% 180.00 124 180.50 75 24.73
2013-05-15 1476 3837519 2425 720297710 180.00 192.00 180.00 191.00 11.00 6.11% 190.50 10 191.00 19 23.52
2013-05-16 1476 3810346 2364 763553084 194.00 204.00 193.00 204.00 13.00 6.81% 204.00 40 0.00 0 25.12
2013-05-17 1476 3014599 2322 612170688 204.00 211.50 197.00 202.00 2.00 -0.98% 201.50 6 202.00 28 24.88
2013-05-20 1476 1296679 1086 257985442 200.00 201.50 196.50 198.00 4.00 -1.98% 198.00 81 198.50 2 24.38
2013-05-21 1476 1359867 1106 274182900 200.00 206.00 198.00 200.00 2.00 1.01% 200.00 32 201.00 4 24.63
2013-05-22 1476 1015851 781 204008700 200.50 203.50 199.00 201.00 1.00 0.5% 201.00 1 201.50 12 24.75
2013-05-23 1476 1230868 961 243893925 200.00 200.00 196.00 199.00 2.00 -1% 199.00 8 199.50 13 24.51
2013-05-24 1476 1434061 1094 291072383 200.00 206.00 199.00 203.00 4.00 2.01% 203.00 37 203.50 11 25.00
2013-05-27 1476 625982 528 126775864 204.00 205.00 201.00 202.00 1.00 -0.49% 202.00 23 202.50 20 24.88
2013-05-28 1476 679173 534 138360446 202.00 206.00 202.00 202.00 0.00 0% 201.50 15 202.00 9 24.88
2013-05-29 1476 1417037 1212 290277437 205.00 209.00 200.00 201.00 1.00 -0.5% 200.50 22 201.00 1 24.75
2013-05-30 1476 1400969 1091 286415614 200.00 208.00 200.00 207.00 6.00 2.99% 206.00 24 207.00 15 25.49
2013-05-31 1476 1409389 1143 299207320 210.00 215.50 209.00 215.50 8.50 4.11% 214.00 1 215.50 12 26.54
2013-06-03 1476 1211979 955 262222443 215.00 219.00 212.00 217.00 1.50 0.7% 217.00 29 217.50 2 26.72
2013-06-04 1476 1216588 970 264966887 218.00 222.00 216.00 217.50 0.50 0.23% 217.50 5 218.00 4 26.79
2013-06-05 1476 1901302 1526 427995054 218.00 229.50 217.00 227.00 9.50 4.37% 227.00 7 227.50 19 27.96
2013-06-06 1476 2363515 1730 534922875 227.00 229.00 224.00 225.00 2.00 -0.88% 225.00 65 226.00 4 27.71
2013-06-07 1476 3417505 2420 748713309 226.00 229.00 213.00 213.50 11.50 -5.11% 213.50 56 214.00 6 26.29
2013-06-10 1476 1155335 945 254144535 222.00 224.00 216.00 221.00 7.50 3.51% 221.00 1 221.50 10 27.22
2013-06-11 1476 831798 721 183652954 218.00 224.50 216.50 223.00 2.00 0.9% 222.50 1 223.00 1 27.46
2013-06-13 1476 1461560 1199 319310960 219.00 221.50 216.00 216.00 7.00 -3.14% 216.00 19 217.00 1 26.60
2013-06-14 1476 1247753 1020 273181654 218.00 223.50 216.00 218.00 2.00 0.93% 217.50 10 218.00 26 26.85
2013-06-17 1476 770128 710 169110660 218.00 222.00 218.00 220.00 2.00 0.92% 219.50 5 220.00 12 27.09
2013-06-18 1476 2536770 1867 584099450 221.00 235.00 221.00 235.00 15.00 6.82% 235.00 854 0.00 0 28.94
2013-06-19 1476 3614908 2521 892263039 242.00 251.00 242.00 249.00 14.00 5.96% 248.50 3 249.00 40 30.67
2013-06-20 1476 2247160 1653 562877120 245.00 257.00 243.50 257.00 8.00 3.21% 257.00 4 257.50 8 31.65
2013-06-21 1476 3257389 2288 790695150 249.50 249.50 239.50 239.50 17.50 -6.81% 0.00 0 239.50 50 29.50
2013-06-24 1476 3711831 2551 843726313 238.00 238.00 223.00 223.00 16.50 -6.89% 223.00 63 223.50 8 27.46
2013-06-25 1476 4189840 3097 904668590 219.00 227.50 208.00 227.50 4.50 2.02% 227.00 15 227.50 2 28.02
2013-06-26 1476 4043856 3019 897947972 235.00 238.00 212.00 212.00 15.50 -6.81% 0.00 0 212.00 131 26.11
2013-06-27 1476 2903958 2318 616774072 210.50 217.50 205.00 213.00 1.00 0.47% 213.00 18 213.50 1 26.23
2013-06-28 1476 2579542 2060 568640348 218.00 224.00 214.50 221.50 8.50 3.99% 221.50 5 222.00 11 27.28
2013-07-01 1476 2315393 1802 538365141 225.00 237.00 222.00 237.00 15.50 7% 237.00 93 0.00 0 29.19
2013-07-02 1476 3047099 2313 750423755 240.00 252.50 240.00 245.00 8.00 3.38% 245.00 4 245.50 1 30.17
2013-07-03 1476 1628042 1400 397200580 248.00 251.00 240.00 240.50 4.50 -1.84% 240.50 1 241.50 5 29.62
2013-07-04 1476 1778271 1551 426797498 246.00 248.00 233.00 238.00 2.50 -1.04% 237.50 2 238.00 9 29.31
2013-07-05 1476 2307104 1883 569550896 245.00 250.00 241.00 249.00 11.00 4.62% 248.50 1 249.00 2 30.67
2013-07-08 1476 1816525 1501 450067150 250.00 253.00 243.00 246.00 3.00 -1.2% 246.00 18 247.00 6 30.30
2013-07-09 1476 1963484 1629 484901532 246.00 252.00 238.00 248.00 2.00 0.81% 247.50 2 248.00 4 30.54
2013-07-10 1476 3232672 2353 825822016 255.00 260.00 251.00 253.00 5.00 2.02% 253.00 12 253.50 9 31.16
2013-07-11 1476 3173132 2345 817742745 256.00 260.00 253.00 260.00 7.00 2.77% 259.50 1 260.00 152 32.02
2013-07-12 1476 2703000 1787 723007500 265.00 269.00 263.00 268.00 8.00 3.08% 267.50 4 268.00 104 33.00
2013-07-15 1476 1523977 1156 402174951 268.00 268.00 261.00 264.00 4.00 -1.49% 263.50 5 264.00 4 32.51
2013-07-16 1476 1870788 1397 500390282 265.00 270.00 262.00 268.00 4.00 1.52% 267.00 7 268.00 43 33.00
2013-07-17 1476 1081774 835 286545718 266.00 267.00 263.50 265.00 3.00 -1.12% 264.50 16 265.00 18 32.64
2013-07-18 1476 2636922 1953 661784000 264.00 264.00 246.50 250.00 15.00 -5.66% 250.00 23 250.50 24 30.79
2013-07-19 1476 1478145 1306 373137687 250.00 256.50 246.00 256.50 6.50 2.6% 256.50 7 257.00 16 31.59
2013-07-22 1476 1334950 1103 348773450 257.50 265.00 257.50 261.00 4.50 1.75% 260.50 4 261.00 8 32.14
2013-07-23 1476 1470234 1222 384975276 262.00 266.00 258.00 265.00 4.00 1.53% 264.50 6 265.00 12 32.64
2013-07-24 1476 1957390 1606 504441421 267.00 267.00 250.00 257.50 7.50 -2.83% 257.50 3 258.00 5 31.71
2013-07-25 1476 1445520 1189 373709560 257.50 264.00 253.00 253.00 4.50 -1.75% 252.50 50 254.00 3 31.16
2013-07-26 1476 3263651 2488 786428797 254.00 255.50 235.50 235.50 17.50 -6.92% 0.00 0 235.50 9 29.00
2013-07-29 1476 3127103 2279 723181161 233.00 239.50 225.00 239.50 4.00 1.7% 239.00 1 239.50 18 29.50
2013-07-30 1476 1697256 1434 399758022 239.50 239.50 232.50 234.50 5.00 -2.09% 234.50 4 235.00 8 28.88
2013-07-31 1476 2695795 2139 615861850 235.50 238.50 220.50 231.00 3.50 -1.49% 230.50 2 231.00 40 28.45
2013-08-01 1476 1840007 1646 426209180 227.00 240.00 225.00 240.00 9.00 3.9% 239.00 1 240.00 24 29.56
2013-08-02 1476 1881029 1563 447460286 240.00 245.00 233.00 234.00 6.00 -2.5% 234.00 24 234.50 6 28.82
2013-08-05 1476 1677718 1361 387640076 234.00 234.50 227.00 232.00 2.00 -0.85% 231.00 7 232.00 100 28.57
2013-08-06 1476 1634025 1314 374581800 227.00 234.00 225.00 231.50 0.50 -0.22% 231.50 5 232.00 4 28.51
2013-08-07 1476 3000285 2557 720699255 226.00 247.00 226.00 243.00 11.50 4.97% 243.00 7 243.50 1 29.93
2013-08-08 1476 3004688 2378 755544401 246.00 255.00 241.00 255.00 12.00 4.94% 253.00 1 255.00 55 31.40
2013-08-09 1476 1678279 1313 419055046 254.00 254.00 246.00 247.50 7.50 -2.94% 247.50 17 248.00 11 30.48
2013-08-12 1476 1041233 919 260937596 251.00 253.50 246.50 251.50 4.00 1.62% 251.00 35 251.50 2 30.97
2013-08-13 1476 2235230 1838 563096729 257.00 260.00 243.50 245.00 6.50 -2.58% 245.00 53 246.00 7 30.17
2013-08-14 1476 2204815 1760 551770413 243.00 256.00 243.00 254.50 9.50 3.88% 254.00 7 255.00 22 31.34
2013-08-15 1476 5064771 3303 1311946988 260.00 262.00 255.50 255.50 1.00 0.39% 255.50 45 256.00 16 27.36
2013-08-16 1476 1894124 1570 492335240 256.00 263.00 256.00 260.00 4.50 1.76% 259.50 8 260.00 49 27.84
2013-08-19 1476 2201022 1684 581648308 262.00 266.00 262.00 265.00 5.00 1.92% 264.50 4 265.00 24 28.37
2013-08-20 1476 1026496 878 266170976 268.00 268.00 255.00 258.00 7.00 -2.64% 257.00 14 258.00 3 27.62
2013-08-22 1476 2255477 1620 593569569 257.00 269.00 255.00 269.00 11.00 4.26% 268.50 1 269.00 97 28.80
2013-08-23 1476 1904752 1556 489158512 261.00 264.00 253.50 255.00 0.00 -5.2% 255.00 60 256.00 1 27.30
2013-08-26 1476 1526106 1229 397867929 256.00 264.50 256.00 263.50 8.50 3.33% 263.00 4 263.50 11 28.21
2013-08-27 1476 1454626 1173 381822138 263.00 265.00 259.00 264.50 1.00 0.38% 264.00 2 264.50 10 28.32
2013-08-28 1476 1282273 1105 334288980 262.50 262.50 259.00 260.50 4.00 -1.51% 260.50 61 261.50 1 27.89
2013-08-29 1476 2024209 1614 527149359 260.50 264.00 255.50 264.00 3.50 1.34% 263.50 1 264.00 59 28.27
2013-08-30 1476 11725685 3016 2147483647 265.00 267.50 261.50 267.50 3.50 1.33% 267.50 82 268.00 92 28.64
2013-09-02 1476 1884399 1599 489077335 266.50 267.00 256.00 256.50 11.00 -4.11% 256.50 27 257.00 5 27.46
2013-09-03 1476 2076885 1699 522129341 259.50 259.50 247.00 249.00 7.50 -2.92% 249.00 5 249.50 3 26.66
2013-09-04 1476 1435235 1194 359381130 247.00 253.00 247.00 249.50 0.50 0.2% 249.50 7 250.00 3 26.71
2013-09-05 1476 1642182 1419 424363366 254.00 263.00 251.00 263.00 13.50 5.41% 262.00 2 263.00 35 28.16
2013-09-06 1476 911558 745 239498754 263.00 265.00 260.50 263.50 0.50 0.19% 263.50 1 264.00 26 28.21
2013-09-09 1476 1286669 1008 335795934 263.50 264.00 256.50 260.00 3.50 -1.33% 260.00 32 260.50 2 27.84
2013-09-10 1476 1550158 1171 395650632 259.00 262.50 250.00 255.00 5.00 -1.92% 254.00 11 255.00 8 27.30
2013-09-11 1476 795774 620 203673144 253.00 257.50 252.00 257.50 2.50 0.98% 257.50 9 258.00 22 27.57
2013-09-12 1476 874600 717 227583700 257.00 262.00 256.00 262.00 4.50 1.75% 261.00 3 262.00 1 28.05
2013-09-13 1476 1132580 919 289902105 261.00 261.00 254.00 254.50 7.50 -2.86% 254.50 19 255.50 1 27.25
2013-09-14 1476 453020 398 114338630 254.50 254.50 251.00 253.00 1.50 -0.59% 252.50 5 253.00 2 27.09
2013-09-16 1476 701550 572 178621200 255.00 256.50 252.50 254.00 1.00 0.4% 254.00 7 254.50 1 27.19
2013-09-17 1476 607482 519 154596410 254.00 256.50 252.00 256.50 2.50 0.98% 254.00 8 256.50 50 27.46
2013-09-18 1476 868158 643 221271290 257.50 257.50 252.50 255.00 1.50 -0.58% 254.00 11 255.00 4 27.30
2013-09-23 1476 1882825 1479 486101636 257.00 264.00 253.00 255.00 0.00 0% 255.00 31 256.00 4 27.30
2013-09-24 1476 851283 632 218842869 255.00 259.00 254.50 259.00 4.00 1.57% 258.50 3 259.00 22 27.73
2013-09-25 1476 742835 592 192630765 260.00 260.50 257.50 259.00 0.00 0% 259.00 9 260.00 7 27.73
2013-09-26 1476 543557 450 140766538 260.50 261.50 257.00 259.50 0.50 0.19% 258.50 2 259.50 3 27.78
2013-09-27 1476 705284 563 183572198 260.00 261.50 259.00 261.00 1.50 0.58% 260.00 3 261.00 8 27.94
2013-09-30 1476 781609 545 204114731 261.00 264.50 259.50 259.50 1.50 -0.57% 259.50 9 260.00 3 27.78
2013-10-01 1476 511712 431 133116696 259.50 262.00 258.50 258.50 1.00 -0.39% 258.00 19 258.50 2 27.68
2013-10-02 1476 944860 760 247762540 259.00 264.00 258.00 264.00 5.50 2.13% 263.00 2 264.00 38 28.27
2013-10-03 1476 1722077 1156 476346714 265.00 282.00 265.00 282.00 18.00 6.82% 282.00 672 0.00 0 30.19
2013-10-04 1476 2697202 2093 779887042 288.00 300.00 276.00 277.50 4.50 -1.6% 277.50 21 278.00 3 29.71
2013-10-07 1476 1282295 1105 369864345 278.00 294.00 278.00 291.00 13.50 4.86% 291.00 12 291.50 5 31.16
2013-10-08 1476 1234792 960 360410987 296.00 298.00 287.00 288.50 2.50 -0.86% 288.50 19 289.00 1 30.89
2013-10-09 1476 2118567 1827 634142801 292.00 305.00 290.50 304.50 16.00 5.55% 304.00 1 304.50 4 32.60
2013-10-11 1476 1376295 1273 413768730 304.50 310.00 296.00 296.00 8.50 -2.79% 296.00 12 297.00 1 31.69
2013-10-14 1476 1319502 1131 381437574 297.00 297.00 282.50 287.00 9.00 -3.04% 287.00 2 287.50 1 30.73
2013-10-15 1476 1039648 945 305400716 292.50 298.00 289.00 292.50 5.50 1.92% 292.50 3 293.00 1 31.32
2013-10-16 1476 851091 772 247886890 292.50 295.00 288.50 290.00 2.50 -0.85% 290.00 15 292.50 1 31.05
2013-10-17 1476 936023 848 274772670 293.50 297.00 290.00 290.00 0.00 0% 290.00 53 291.00 2 31.05
2013-10-18 1476 646084 570 189684566 290.00 296.00 290.00 294.00 4.00 1.38% 294.00 21 294.50 2 31.48
2013-10-21 1476 417024 402 121963484 292.00 294.50 291.00 291.00 3.00 -1.02% 291.00 22 292.00 3 31.16
2013-10-22 1476 584378 526 171708754 290.00 296.00 290.00 294.50 3.50 1.2% 294.00 10 294.50 15 31.53
2013-10-23 1476 1270202 1110 379806090 292.50 302.00 292.50 295.00 0.50 0.17% 295.00 3 296.00 3 31.58
2013-10-24 1476 871604 807 260259304 298.00 302.00 293.00 301.50 6.50 2.2% 301.00 2 301.50 21 32.28
2013-10-25 1476 462548 417 137731756 300.00 301.00 296.00 296.50 5.00 -1.66% 296.50 11 297.00 2 31.75
2013-10-28 1476 1008027 877 306110684 301.00 307.50 298.00 303.50 7.00 2.36% 303.00 15 303.50 19 32.49
2013-10-29 1476 1720727 1434 537682186 308.00 319.00 303.50 318.50 15.00 4.94% 318.00 2 318.50 19 34.10
2013-10-30 1476 1537133 1326 489125528 319.50 324.50 307.00 316.00 2.50 -0.78% 315.50 2 316.00 13 33.83
2013-10-31 1476 1043104 795 333488592 315.00 323.50 315.00 323.50 7.50 2.37% 322.50 2 323.50 36 34.64
2013-11-01 1476 807267 761 258341770 323.50 324.50 317.00 317.50 6.00 -1.85% 317.50 2 318.50 1 33.99
2013-11-04 1476 545282 523 173358746 321.00 321.00 313.50 316.50 1.00 -0.31% 316.50 4 317.50 2 33.89
2013-11-05 1476 588882 537 186577094 316.50 320.00 314.00 317.00 0.50 0.16% 316.50 11 317.00 1 33.94
2013-11-06 1476 752855 637 238590955 317.00 321.00 311.00 321.00 4.00 1.26% 320.50 1 321.00 2 34.37
2013-11-07 1476 1838115 1577 609440410 321.00 339.00 320.00 334.00 13.00 4.05% 334.00 3 334.50 28 35.76
2013-11-08 1476 796945 700 263182070 334.00 339.00 324.50 326.00 8.00 -2.4% 326.00 22 327.50 1 34.90
2013-11-11 1476 610831 528 196851420 331.00 331.00 317.50 320.00 6.00 -1.84% 320.00 5 322.00 1 34.26
2013-11-12 1476 593403 509 190983558 321.00 326.00 320.00 321.50 1.50 0.47% 321.50 1 324.00 5 34.42
2013-11-13 1476 1334263 1119 443960442 325.50 337.00 322.00 333.50 12.00 3.73% 333.00 8 333.50 2 35.71
2013-11-14 1476 1398096 1190 468987852 334.00 340.00 328.00 337.00 3.50 1.05% 337.00 66 337.50 3 36.08
2013-11-15 1476 1394884 1038 477843764 336.00 346.00 336.00 343.00 6.00 1.78% 343.00 139 343.50 2 33.89
2013-11-18 1476 1539836 1251 543973124 345.00 360.00 344.00 360.00 17.00 4.96% 359.50 1 360.00 95 35.57
2013-11-19 1476 861700 779 309274838 358.00 365.50 351.00 365.50 5.50 1.53% 363.50 22 365.50 19 36.12
2013-11-20 1476 1371454 1234 510333650 365.00 375.50 361.50 371.50 6.00 1.64% 371.50 14 372.00 1 36.71
2013-11-21 1476 886084 836 326931945 367.00 374.00 365.00 368.50 3.00 -0.81% 368.00 1 369.00 10 36.41
2013-11-22 1476 986694 919 360131310 369.00 369.00 361.50 365.00 3.50 -0.95% 365.00 175 366.00 3 36.07
2013-11-25 1476 1961501 1670 745160626 370.00 390.50 370.00 390.50 25.50 6.99% 390.50 70 0.00 0 38.59
2013-11-26 1476 3293896 2588 1247929684 389.50 389.50 368.50 388.00 2.50 -0.64% 387.00 2 388.00 32 38.34
2013-11-27 1476 2611870 1879 990793010 386.00 386.00 375.00 375.00 13.00 -3.35% 375.00 67 376.00 5 37.06
2013-11-28 1476 1789497 1433 666814399 375.00 384.00 365.00 367.00 8.00 -2.13% 367.00 18 368.00 5 36.26
2013-11-29 1476 1350310 1242 502903370 372.00 378.00 364.00 377.00 10.00 2.72% 377.00 6 377.50 8 37.25
2013-12-02 1476 1100972 986 423858664 377.00 388.00 376.00 388.00 11.00 2.92% 386.50 2 388.00 30 38.34
2013-12-03 1476 721417 663 275714934 388.00 388.00 380.00 380.50 7.50 -1.93% 380.50 5 381.50 2 37.60
2013-12-04 1476 1102147 995 420590781 380.00 386.00 378.50 381.50 1.00 0.26% 381.50 1 382.00 2 37.70
2013-12-05 1476 474621 459 180679908 381.50 384.50 379.00 382.00 0.50 0.13% 381.50 3 382.00 6 37.75
2013-12-06 1476 586547 541 224034128 382.00 385.00 379.00 379.50 2.50 -0.65% 379.50 20 380.00 4 37.50
2013-12-09 1476 738505 687 277697105 380.00 383.00 372.00 372.00 7.50 -1.98% 372.00 14 372.50 1 36.76
2013-12-10 1476 2286586 1903 825871831 372.00 376.00 351.50 361.00 11.00 -2.96% 360.50 8 361.00 2 35.67
2013-12-11 1476 1922112 1712 679723700 361.00 367.00 343.50 353.00 8.00 -2.22% 352.00 1 353.00 11 34.88
2013-12-12 1476 1544792 1419 529265281 350.50 354.00 333.00 337.50 15.50 -4.39% 337.50 12 338.00 1 33.35
2013-12-13 1476 2829198 2427 939092246 335.00 337.50 325.50 329.00 8.50 -2.52% 328.50 2 329.00 3 32.51
2013-12-16 1476 1339799 1143 448981651 330.00 342.50 326.00 342.00 13.00 3.95% 342.00 7 342.50 4 33.79
2013-12-17 1476 1250109 1105 423320346 339.00 348.00 333.00 335.00 7.00 -2.05% 335.00 35 336.00 2 33.10
2013-12-18 1476 668714 612 224918332 335.00 340.50 332.00 338.00 3.00 0.9% 338.00 3 338.50 4 33.40
2013-12-19 1476 1456247 1339 488274727 342.00 344.00 328.00 341.00 3.00 0.89% 338.00 1 341.00 33 33.70
2013-12-20 1476 1464761 1314 508233850 342.00 354.50 338.50 352.00 11.00 3.23% 351.50 1 352.00 5 34.78
2013-12-23 1476 1300612 1111 457442216 356.00 361.00 343.50 343.50 8.50 -2.41% 343.50 8 344.00 1 33.94
2013-12-24 1476 648014 610 221171232 343.50 349.00 338.00 338.00 5.50 -1.6% 338.00 46 339.00 1 33.40
2013-12-25 1476 974197 926 326295601 340.00 342.50 330.00 333.00 5.00 -1.48% 332.50 5 333.50 23 32.91
2013-12-26 1476 1041414 909 342599990 333.00 337.00 325.50 327.50 5.50 -1.65% 327.50 33 329.50 1 32.36
2013-12-27 1476 1299878 1170 430683240 329.50 339.00 327.50 330.00 2.50 0.76% 330.00 35 330.50 1 32.61
2013-12-30 1476 676582 549 224035428 331.00 335.00 327.50 333.50 3.50 1.06% 332.00 2 333.50 25 32.95
2013-12-31 1476 780594 701 263817084 336.00 342.00 333.50 336.00 2.50 0.75% 336.00 53 337.00 1 33.20
2013-12-31 1476 780594 701 263817084 336.00 342.00 333.50 336.00 2.50 0% 336.00 53 337.00 1 33.20