可成(2474)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　146.50
0
0%		147.50
1
0.68%		149.00
1.5
1.02%		 　145.00
-4
-2.68%		144.00
-1
-0.69%		146.00
2
1.39%		138.50
-7.5
-5.14%		139.50
1
0.72%		 　133.00
-6.5
-4.66%		128.50
-4.5
-3.38%		128.50
0
0%		126.00
-2.5
-1.95%		129.00
3
2.38%		 　130.50
1.5
1.16%		130.50
0
0%		128.50
-2
-1.53%		126.50
-2
-1.56%		127.00
0.5
0.4%		 　128.00
1
0.79%		133.00
5
3.91%		131.50
-1.5
-1.13%		132.00
0.5
0.38%		134.81
2 月132.00
0
0%		 　131.50
-0.5
-0.38%		132.50
1
0.76%		134.50
2
1.51%		 　　　　　　　　　　134.00
-0.5
-0.37%		135.50
1.5
1.12%		140.00
4.5
3.32%		137.00
-3
-2.14%		138.00
1
0.73%		137.00
-1
-0.72%		 136.50
-0.5
-0.36%		134.50
-2
-1.47%		134.00
-0.5
-0.37%		 134.95
3 月135.00
1
0.75%		 　134.50
-0.5
-0.37%		133.50
-1
-0.74%		128.00
-5.5
-4.12%		129.00
1
0.78%		128.00
-1
-0.78%		 　126.50
-1.5
-1.17%		131.00
4.5
3.56%		130.00
-1
-0.76%		131.00
1
0.77%		131.00
0
0%		 　128.50
-2.5
-1.91%		128.50
0
0%		129.50
1
0.78%		127.50
-2
-1.54%		128.00
0.5
0.39%		 　128.50
0.5
0.39%		129.50
1
0.78%		131.50
2
1.54%		134.00
2.5
1.9%		136.00
2
1.49%		 131
4 月140.00
4
2.94%		140.50
0.5
0.36%		144.00
3.5
2.49%		 　　　146.00
2
1.39%		143.00
-3
-2.05%		144.50
1.5
1.05%		147.00
2.5
1.73%		143.00
-4
-2.72%		 　144.00
1
0.7%		147.50
3.5
2.43%		147.00
-0.5
-0.34%		149.00
2
1.36%		149.50
0.5
0.34%		 　146.50
-3
-2.01%		143.00
-3.5
-2.39%		145.00
2
1.4%		146.50
1.5
1.03%		144.00
-2.5
-1.71%		 　146.00
2
1.39%		149.50
3.5
2.4%		 145.56
5 月　151.00
1.5
1%		151.00
0
0%		 　160.00
9
5.96%		153.00
-7
-4.38%		156.50
3.5
2.29%		157.00
0.5
0.32%		160.00
3
1.91%		 　160.50
0.5
0.31%		157.50
-3
-1.87%		159.00
1.5
0.95%		161.50
2.5
1.57%		163.00
1.5
0.93%		 　162.00
-1
-0.61%		162.00
0
0%		159.00
-3
-1.85%		156.50
-2.5
-1.57%		158.50
2
1.28%		 　161.00
2.5
1.58%		161.00
0
0%		165.00
4
2.48%		165.00
0
0%		169.00
4
2.42%		159.71
6 月 　164.50
-4.5
-2.66%		161.50
-3
-1.82%		158.00
-3.5
-2.17%		159.00
1
0.63%		154.50
-4.5
-2.83%		 　157.00
2.5
1.62%		155.50
-1.5
-0.96%		 156.00
0.5
0.32%		159.00
3
1.92%		 　160.00
1
0.63%		162.50
2.5
1.56%		161.00
-1.5
-0.92%		157.50
-3.5
-2.17%		154.00
-3.5
-2.22%		 　152.00
-2
-1.3%		144.00
-8
-5.26%		152.50
8.5
5.9%		154.00
1.5
0.98%		156.00
2
1.3%		 157.33
7 月160.00
4
2.56%		155.00
-5
-3.13%		149.00
-6
-3.87%		145.00
-4
-2.68%		152.00
7
4.83%		 　146.50
-5.5
-3.62%		145.50
-1
-0.68%		146.50
1
0.69%		148.00
1.5
1.02%		149.50
1.5
1.01%		 　148.00
-1.5
-1%		148.50
0.5
0.34%		149.00
0.5
0.34%		145.00
-4
-2.68%		135.00
-10
-6.9%		 　136.00
1
0.74%		136.00
0
0%		135.50
-0.5
-0.37%		138.00
2.5
1.85%		138.00
0
0%		 　136.00
-2
-1.45%		138.50
2.5
1.84%		130.00
-8.5
-6.14%		143.59
8 月136.00
6
4.62%		135.50
-0.5
-0.37%		 　139.00
3.5
2.58%		144.00
5
3.6%		141.00
-3
-2.08%		143.00
2
1.42%		143.00
0
0%		 　145.00
2
1.4%		147.00
2
1.38%		147.50
0.5
0.34%		146.00
-1.5
-1.02%		146.50
0.5
0.34%		 　147.00
0.5
0.34%		143.50
-3.5
-2.38%		 146.00
2.5
1.74%		145.00
-1
-0.68%		 　143.00
-2
-1.38%		141.50
-1.5
-1.05%		143.50
2
1.41%		141.00
-2.5
-1.74%		142.50
1.5
1.06%		 143.28
9 月　142.00
-0.5
-0.35%		148.50
6.5
4.58%		147.00
-1.5
-1.01%		148.50
1.5
1.02%		146.50
-2
-1.35%		 　146.00
-0.5
-0.34%		147.00
1
0.68%		147.50
0.5
0.34%		149.50
2
1.36%		147.50
-2
-1.34%		145.00
-2.5
-1.69%		 148.00
3
2.07%		149.50
1.5
1.01%		155.00
5.5
3.68%		 　　　158.50
3.5
2.26%		161.00
2.5
1.58%		160.50
-0.5
-0.31%		156.50
-4
-2.49%		156.00
-0.5
-0.32%		 　156.50
0.5
0.32%		 151.54
10 月163.00
6.5
4.15%		160.00
-3
-1.84%		165.50
5.5
3.44%		166.00
0.5
0.3%		 　158.50
-7.5
-4.52%		160.00
1.5
0.95%		162.00
2
1.25%		 166.00
4
2.47%		 　162.00
-4
-2.41%		162.00
0
0%		161.00
-1
-0.62%		164.00
3
1.86%		165.00
1
0.61%		 　169.00
4
2.42%		170.50
1.5
0.89%		168.50
-2
-1.17%		174.00
5.5
3.26%		169.00
-5
-2.87%		 　170.00
1
0.59%		170.00
0
0%		172.00
2
1.18%		171.00
-1
-0.58%		165.72
11 月172.00
1
0.58%		 　180.50
8.5
4.94%		178.50
-2
-1.11%		179.50
1
0.56%		181.00
1.5
0.84%		177.00
-4
-2.21%		 　180.00
3
1.69%		181.00
1
0.56%		179.00
-2
-1.1%		178.00
-1
-0.56%		177.50
-0.5
-0.28%		 　179.50
2
1.13%		180.00
0.5
0.28%		178.50
-1.5
-0.83%		173.50
-5
-2.8%		173.00
-0.5
-0.29%		 　174.50
1.5
0.87%		174.50
0
0%		174.00
-0.5
-0.29%		176.50
2.5
1.44%		180.00
3.5
1.98%		 177.91
12 月　180.50
0.5
0.28%		180.50
0
0%		181.00
0.5
0.28%		181.50
0.5
0.28%		193.00
11.5
6.34%		 　192.50
-0.5
-0.26%		197.00
4.5
2.34%		197.00
0
0%		192.00
-5
-2.54%		189.00
-3
-1.56%		 　187.00
-2
-1.06%		189.00
2
1.07%		195.00
6
3.17%		193.50
-1.5
-0.77%		186.00
-7.5
-3.88%		 　191.50
5.5
2.96%		191.50
0
0%		186.00
-5.5
-2.87%		187.50
1.5
0.81%		190.50
3
1.6%		 　195.50
5
2.62%		193.50
-2
-1.02%		189.88

說明:最高漲幅:6.34%最低跌幅:-6.9% 最高價:197.00最低價:126.00平均價:153.32,灰色底表示週末,漲172天(423)元,跌119天(-321)元,平盤19天
6%=4,5%=5,4%=6,3%=17,2%=38,1%=74,0%=47,-0%=1,-1%=1,-2%=6,-3%=6,-4%=14,-5%=23,-6%=29,-7%=39,

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 2474 11924478 6377 1742912513 146.00 147.00 144.50 146.50 2.50 0% 146.00 565 146.50 55 12.23
2013-01-03 2474 23892511 12166 2147483647 147.50 148.50 144.50 147.50 1.00 0.68% 147.00 93 147.50 101 12.31
2013-01-04 2474 17611894 8910 2147483647 148.00 150.00 146.50 149.00 1.50 1.02% 148.50 1224 149.00 284 12.44
2013-01-07 2474 20383216 9295 2147483647 151.50 151.50 145.00 145.00 4.00 -2.68% 145.00 323 145.50 59 12.10
2013-01-08 2474 10979505 5561 1588821220 146.00 146.50 143.00 144.00 1.00 -0.69% 143.50 407 144.00 13 12.02
2013-01-09 2474 13374067 6611 1968096782 145.00 149.50 145.00 146.00 2.00 1.39% 146.00 36 146.50 46 12.19
2013-01-10 2474 30036318 16460 2147483647 144.00 144.00 138.00 138.50 7.50 -5.14% 138.50 330 139.00 205 11.56
2013-01-11 2474 16202103 7487 2147483647 138.50 140.50 138.00 139.50 1.00 0.72% 139.00 131 139.50 261 11.64
2013-01-14 2474 26775503 13115 2147483647 137.00 137.00 130.50 133.00 6.50 -4.66% 133.00 68 133.50 335 11.10
2013-01-15 2474 25268186 13876 2147483647 132.00 132.50 127.50 128.50 4.50 -3.38% 128.50 226 129.00 43 10.73
2013-01-16 2474 17671275 9203 2147483647 128.00 130.50 127.50 128.50 0.00 0% 128.50 674 129.00 135 10.73
2013-01-17 2474 11114384 6318 1428428268 130.00 130.50 126.00 126.00 2.50 -1.95% 126.00 360 126.50 6 10.52
2013-01-18 2474 4845740 3033 622406821 129.00 129.00 127.50 129.00 3.00 2.38% 128.50 76 129.00 112 10.77
2013-01-21 2474 5602343 3700 720144253 129.00 130.50 127.00 130.50 1.50 1.16% 130.00 260 130.50 366 10.89
2013-01-22 2474 5981117 3710 780473827 131.00 131.00 129.50 130.50 0.00 0% 130.50 472 131.00 96 10.89
2013-01-23 2474 5638601 3589 728000029 131.00 131.00 128.00 128.50 2.00 -1.53% 128.50 232 129.00 18 10.73
2013-01-24 2474 13074250 6779 1641322750 124.00 127.50 123.00 126.50 2.00 -1.56% 126.50 12 127.00 619 10.56
2013-01-25 2474 5983645 3447 760375060 126.00 128.50 126.00 127.00 0.50 0.4% 127.00 177 127.50 133 10.60
2013-01-28 2474 3563758 2290 455041282 128.00 128.50 127.00 128.00 1.00 0.79% 127.50 61 128.00 147 10.68
2013-01-29 2474 12273323 7075 1611267459 129.50 133.00 128.50 133.00 5.00 3.91% 132.50 91 133.00 350 11.10
2013-01-30 2474 7153938 3811 942817339 133.00 133.00 131.00 131.50 1.50 -1.13% 131.50 193 132.00 96 10.98
2013-01-31 2474 3729204 2152 490051527 132.50 132.50 130.50 132.00 0.50 0.38% 131.50 75 132.00 441 11.02
2013-02-01 2474 8762522 5251 1170139904 132.50 135.00 132.00 132.00 0.00 0% 132.00 289 132.50 16 11.02
2013-02-04 2474 5845966 2750 768682522 133.00 133.00 130.50 131.50 0.50 -0.38% 131.50 63 132.00 918 10.98
2013-02-05 2474 10618684 5620 1377246124 129.00 132.50 127.50 132.50 1.00 0.76% 132.00 52 132.50 106 11.06
2013-02-06 2474 15951394 8108 2147483647 134.00 136.00 132.50 134.50 2.00 1.51% 134.50 96 135.00 286 11.23
2013-02-18 2474 6338239 3493 854525222 136.00 136.50 133.00 134.00 0.50 -0.37% 133.50 53 134.00 316 11.19
2013-02-19 2474 5733676 3189 775218260 134.00 136.00 134.00 135.50 1.50 1.12% 135.00 122 135.50 19 11.31
2013-02-20 2474 29128025 11126 2147483647 137.50 140.50 137.50 140.00 4.50 3.32% 139.50 352 140.00 853 11.69
2013-02-21 2474 20201861 4215 2147483647 139.00 140.00 137.00 137.00 3.00 -2.14% 137.00 909 137.50 1 11.44
2013-02-22 2474 13962698 6649 1948682522 140.00 141.00 138.00 138.00 1.00 0.73% 138.00 229 138.50 5 11.52
2013-02-23 2474 12467361 6797 1686225818 135.00 137.00 133.00 137.00 1.00 -0.72% 136.50 101 137.00 6 11.44
2013-02-25 2474 5236101 2993 717853282 137.00 138.00 136.00 136.50 0.50 -0.36% 136.50 381 137.00 186 11.39
2013-02-26 2474 5283931 3055 712139711 135.00 136.00 134.00 134.50 2.00 -1.47% 134.00 468 134.50 76 11.23
2013-02-27 2474 4475570 2517 601938380 135.00 136.00 134.00 134.00 0.50 -0.37% 134.00 85 134.50 193 11.19
2013-03-01 2474 3532010 2018 477103841 135.00 136.00 134.50 135.00 1.00 0.75% 134.50 177 135.00 427 11.27
2013-03-04 2474 4504996 2572 604612964 135.00 135.50 133.50 134.50 0.50 -0.37% 134.00 179 134.50 64 11.23
2013-03-05 2474 5107603 2539 684648995 135.00 135.00 133.00 133.50 1.00 -0.74% 133.50 311 134.00 87 11.14
2013-03-06 2474 68423037 9933 2147483647 131.00 132.00 126.50 128.00 5.50 -4.12% 127.50 264 128.00 44 10.68
2013-03-07 2474 12164451 5811 1576960130 128.00 131.50 127.50 129.00 1.00 0.78% 129.00 471 129.50 51 10.77
2013-03-08 2474 6184747 3512 796233863 130.00 130.50 128.00 128.00 1.00 -0.78% 128.00 252 128.50 21 10.68
2013-03-11 2474 8096619 4493 1027133290 129.00 129.00 126.00 126.50 1.50 -1.17% 126.00 939 126.50 35 10.56
2013-03-12 2474 8477777 5456 1099112287 126.50 131.50 126.50 131.00 4.50 3.56% 130.50 41 131.00 618 10.93
2013-03-13 2474 5624057 3375 737481910 133.00 133.00 129.50 130.00 1.00 -0.76% 130.00 82 130.50 30 10.85
2013-03-14 2474 3870280 2241 504460680 131.00 131.00 129.00 131.00 1.00 0.77% 130.50 13 131.00 451 10.93
2013-03-15 2474 5256419 2640 686206672 131.50 132.00 129.50 131.00 0.00 0% 130.50 47 131.00 160 10.93
2013-03-18 2474 4119054 2133 531465586 129.00 131.00 128.00 128.50 2.50 -1.91% 128.50 3 129.00 65 10.73
2013-03-19 2474 5032766 2852 649581424 129.00 130.00 128.50 128.50 0.00 0% 128.50 202 129.00 11 10.73
2013-03-20 2474 4704309 2362 607757511 128.50 130.00 128.50 129.50 1.00 0.78% 129.50 9 130.00 537 10.81
2013-03-21 2474 4449174 2943 570870772 130.00 130.00 127.50 127.50 2.00 -1.54% 127.50 246 128.00 36 10.64
2013-03-22 2474 2686401 1814 344481328 127.50 129.00 127.50 128.00 0.50 0.39% 128.00 211 128.50 84 10.68
2013-03-25 2474 2728162 1611 350877898 129.50 130.00 128.00 128.50 0.50 0.39% 128.50 25 129.00 107 10.73
2013-03-26 2474 8924642 4449 1167195960 129.50 132.00 128.50 129.50 1.00 0.78% 129.50 163 130.00 7 10.81
2013-03-27 2474 4701209 2700 615558982 131.00 132.00 130.00 131.50 2.00 1.54% 131.00 64 131.50 151 10.98
2013-03-28 2474 13253780 6513 1771530520 132.00 135.00 132.00 134.00 2.50 1.9% 133.50 131 134.00 134 11.19
2013-03-29 2474 9563382 4758 1298340021 136.00 137.00 135.00 136.00 2.00 1.49% 135.50 65 136.00 842 11.35
2013-04-01 2474 26085516 12075 2147483647 144.00 144.50 140.00 140.00 4.00 2.94% 140.00 274 140.50 47 11.69
2013-04-02 2474 9518616 4818 1343820035 142.00 142.50 140.00 140.50 0.50 0.36% 140.50 114 141.00 311 9.68
2013-04-03 2474 15452208 8028 2147483647 142.00 144.00 141.00 144.00 3.50 2.49% 143.50 379 144.00 908 9.92
2013-04-08 2474 17640714 9515 2147483647 144.00 146.50 142.00 146.00 2.00 1.39% 145.50 64 146.00 88 10.06
2013-04-09 2474 9067996 4609 1309621428 146.50 146.50 143.00 143.00 3.00 -2.05% 143.00 213 143.50 35 9.86
2013-04-10 2474 6742857 3266 972537330 144.50 145.00 143.00 144.50 1.50 1.05% 144.00 44 144.50 46 9.96
2013-04-11 2474 16818249 7714 2147483647 146.50 148.50 146.00 147.00 2.50 1.73% 146.50 82 147.00 307 10.13
2013-04-12 2474 11583810 5951 1670716640 147.50 147.50 141.50 143.00 4.00 -2.72% 142.50 475 143.00 33 9.86
2013-04-15 2474 6161645 3393 881876380 143.00 144.00 142.00 144.00 1.00 0.7% 143.50 8 144.00 146 9.92
2013-04-16 2474 13353432 6942 1939889210 142.00 147.50 142.00 147.50 3.50 2.43% 147.50 19 148.00 895 10.17
2013-04-17 2474 8259501 4773 1212313647 147.50 147.50 145.50 147.00 0.50 -0.34% 146.50 102 147.00 233 10.13
2013-04-18 2474 17050802 7769 2147483647 146.00 149.50 145.50 149.00 2.00 1.36% 148.50 571 149.00 112 10.27
2013-04-19 2474 18029008 8098 2147483647 151.00 152.00 149.00 149.50 0.50 0.34% 149.00 166 149.50 271 10.30
2013-04-22 2474 11728262 5640 1728430377 150.00 150.00 146.00 146.50 3.00 -2.01% 146.50 72 147.00 342 10.10
2013-04-23 2474 17224499 8714 2147483647 146.50 147.50 141.50 143.00 3.50 -2.39% 143.00 120 143.50 98 9.86
2013-04-24 2474 9704753 5215 1403280938 144.50 145.50 143.00 145.00 2.00 1.4% 144.50 433 145.00 43 9.99
2013-04-25 2474 8352190 4868 1219376832 145.00 147.50 144.50 146.50 1.50 1.03% 146.00 510 146.50 5 10.10
2013-04-26 2474 9088716 5042 1317085104 145.00 146.50 143.50 144.00 2.50 -1.71% 144.00 283 144.50 71 9.92
2013-04-29 2474 5501116 3460 800142436 145.00 146.50 144.50 146.00 2.00 1.39% 146.00 21 146.50 377 10.06
2013-04-30 2474 14332272 8102 2140274149 148.00 150.50 148.00 149.50 3.50 2.4% 149.00 203 149.50 544 10.30
2013-05-02 2474 11769836 6343 1759931736 150.00 151.00 148.00 151.00 1.50 1% 150.50 77 151.00 512 10.41
2013-05-03 2474 17064471 8460 2147483647 152.00 154.00 150.50 151.00 0.00 0% 150.50 92 151.00 507 10.41
2013-05-06 2474 25528341 13767 2147483647 153.50 160.00 152.50 160.00 9.00 5.96% 159.50 200 160.00 463 11.03
2013-05-07 2474 26760868 13205 2147483647 159.00 159.50 153.00 153.00 7.00 -4.38% 153.00 399 153.50 115 9.56
2013-05-08 2474 14738434 7575 2147483647 154.00 156.50 153.50 156.50 3.50 2.29% 156.00 75 156.50 481 9.78
2013-05-09 2474 9507789 4430 1485176873 157.00 157.50 155.00 157.00 0.50 0.32% 156.50 43 157.00 345 9.81
2013-05-10 2474 22729415 11002 2147483647 157.00 161.00 156.00 160.00 3.00 1.91% 160.00 497 160.50 52 9.99
2013-05-13 2474 9751197 5182 1558619020 160.00 161.00 157.50 160.50 0.50 0.31% 160.00 49 160.50 187 10.02
2013-05-14 2474 8188554 4906 1299487244 161.00 161.00 157.00 157.50 3.00 -1.87% 157.50 78 158.00 19 9.84
2013-05-15 2474 7650845 4000 1212294855 159.00 159.50 157.50 159.00 1.50 0.95% 158.50 25 159.00 636 9.93
2013-05-16 2474 10528174 5298 1694440014 160.50 162.00 159.50 161.50 2.50 1.57% 161.00 47 161.50 559 10.09
2013-05-17 2474 19180446 9753 2147483647 161.50 169.00 160.50 163.00 1.50 0.93% 163.00 167 163.50 2 10.18
2013-05-20 2474 11878736 5748 1940921594 163.00 166.00 161.50 162.00 1.00 -0.61% 162.00 465 162.50 58 10.12
2013-05-21 2474 10294298 5236 1663319776 163.00 163.50 160.00 162.00 0.00 0% 161.50 58 162.00 747 10.12
2013-05-22 2474 9320846 4839 1489294494 163.00 163.00 159.00 159.00 3.00 -1.85% 159.00 686 159.50 116 9.93
2013-05-23 2474 11008602 5751 1725968205 158.50 158.50 155.50 156.50 2.50 -1.57% 156.00 140 156.50 72 9.78
2013-05-24 2474 11492785 5488 1807957411 156.50 158.50 156.00 158.50 2.00 1.28% 158.00 198 158.50 92 9.90
2013-05-27 2474 6931955 3537 1108439255 159.00 161.00 158.50 161.00 2.50 1.58% 160.50 109 161.00 188 10.06
2013-05-28 2474 5400381 3177 867200341 162.00 162.00 159.50 161.00 0.00 0% 160.50 161 161.00 72 10.06
2013-05-29 2474 14801012 8469 2147483647 162.00 166.00 161.50 165.00 4.00 2.48% 165.00 20 165.50 298 10.31
2013-05-30 2474 12312022 6376 2030847674 164.00 167.00 163.50 165.00 0.00 0% 164.50 541 165.00 329 10.31
2013-05-31 2474 17578903 6981 2147483647 167.00 169.00 164.00 169.00 4.00 2.42% 168.50 10 169.00 550 10.56
2013-06-03 2474 8696308 5323 1440344512 167.00 167.00 164.50 164.50 4.50 -2.66% 164.50 93 165.00 27 10.27
2013-06-04 2474 10806472 5309 1754652722 164.00 164.50 161.00 161.50 3.00 -1.82% 161.50 589 162.00 33 10.09
2013-06-05 2474 11565892 5929 1848275936 161.50 162.50 158.00 158.00 3.50 -2.17% 158.00 155 158.50 21 9.87
2013-06-06 2474 10252273 4915 1627828907 158.00 160.50 156.00 159.00 1.00 0.63% 158.50 150 159.00 5 9.93
2013-06-07 2474 11497498 6473 1783770429 159.00 159.50 151.50 154.50 4.50 -2.83% 154.00 102 154.50 13 9.65
2013-06-10 2474 4880811 2832 765613728 157.00 158.50 155.50 157.00 2.50 1.62% 156.50 25 157.00 376 9.81
2013-06-11 2474 2804084 1897 437347055 157.00 157.50 155.00 155.50 1.50 -0.96% 155.50 201 156.00 12 9.71
2013-06-13 2474 10160381 4966 1579060936 153.00 157.00 153.00 156.00 0.50 0.32% 156.00 58 156.50 86 9.74
2013-06-14 2474 9194648 5205 1469330532 161.00 162.00 158.50 159.00 3.00 1.92% 158.50 304 159.00 41 9.93
2013-06-17 2474 3481515 2251 556709900 161.00 161.00 159.00 160.00 1.00 0.63% 159.50 68 160.00 8 9.99
2013-06-18 2474 5876616 3812 951863095 160.00 163.00 160.00 162.50 2.50 1.56% 162.00 14 162.50 59 10.15
2013-06-19 2474 4030185 2560 654867285 164.50 164.50 161.00 161.00 1.50 -0.92% 161.00 227 161.50 38 10.06
2013-06-20 2474 4322245 2841 682374085 158.50 160.00 156.00 157.50 3.50 -2.17% 157.50 27 158.00 50 9.84
2013-06-21 2474 6589370 4116 1012962663 153.50 155.00 152.00 154.00 3.50 -2.22% 154.00 120 154.50 6 9.62
2013-06-24 2474 4498533 2775 689815016 154.00 155.00 152.00 152.00 2.00 -1.3% 152.00 475 152.50 1 9.49
2013-06-25 2474 14552814 8253 2123565030 150.50 152.00 142.50 144.00 8.00 -5.26% 144.00 187 144.50 30 8.99
2013-06-26 2474 9376078 5150 1404182390 148.00 152.50 147.00 152.50 8.50 5.9% 152.00 4 152.50 72 9.53
2013-06-27 2474 6116862 3673 942558748 155.00 155.00 153.00 154.00 1.50 0.98% 153.50 120 154.00 70 9.62
2013-06-28 2474 6468055 3527 1002178080 156.00 156.00 153.50 156.00 2.00 1.3% 155.50 33 156.00 106 9.74
2013-07-01 2474 5771988 3500 906757080 157.00 160.00 155.00 160.00 4.00 2.56% 159.50 2 160.00 616 9.99
2013-07-02 2474 5863531 3435 923319336 157.50 160.00 155.00 155.00 5.00 -3.13% 155.00 55 155.50 40 9.68
2013-07-03 2474 11178881 6548 1685280650 156.00 156.50 148.00 149.00 6.00 -3.87% 149.00 95 149.50 70 9.31
2013-07-04 2474 15868307 8963 2147483647 150.50 150.50 143.00 145.00 4.00 -2.68% 145.00 34 145.50 104 9.06
2013-07-05 2474 8927482 5417 1335913764 146.50 152.00 146.50 152.00 7.00 4.83% 151.50 143 152.00 141 9.49
2013-07-08 2474 8489330 5207 1250422180 151.00 151.00 146.00 146.50 5.50 -3.62% 146.00 519 146.50 17 9.15
2013-07-09 2474 7382560 3676 1077868760 146.50 147.50 145.00 145.50 1.00 -0.68% 145.00 804 145.50 69 9.09
2013-07-10 2474 8014068 3998 1181415428 147.50 149.50 146.00 146.50 1.00 0.69% 146.50 11 147.00 293 9.15
2013-07-11 2474 6955459 4201 1033993932 149.00 151.00 147.50 148.00 1.50 1.02% 147.50 326 148.00 13 9.24
2013-07-12 2474 6523000 3587 969375500 148.50 150.00 147.00 149.50 1.50 1.01% 149.00 21 149.50 194 9.34
2013-07-15 2474 4853572 2918 721733656 148.50 150.00 147.50 148.00 1.50 -1% 147.50 460 148.00 184 9.24
2013-07-16 2474 4497956 2589 667120961 148.00 149.00 147.50 148.50 0.50 0.34% 148.50 58 149.00 166 9.28
2013-07-17 2474 3664100 2300 543841900 147.50 149.00 147.50 149.00 0.50 0.34% 148.50 31 149.00 230 9.31
2013-07-18 2474 9831795 5714 1422957070 149.00 149.00 143.00 145.00 4.00 -2.68% 145.00 170 145.50 425 9.06
2013-07-19 2474 20839245 10942 2147483647 143.50 144.50 135.00 135.00 10.00 -6.9% 0.00 0 135.00 4288 8.43
2013-07-22 2474 15664458 8138 2090874288 135.50 136.00 131.00 136.00 1.00 0.74% 135.50 102 136.00 89 8.49
2013-07-23 2474 11553904 6741 1587440848 136.00 139.50 135.00 136.00 0.00 0% 136.00 177 136.50 16 8.49
2013-07-24 2474 8931775 4637 1215944285 136.50 138.00 135.00 135.50 0.50 -0.37% 135.50 129 136.00 102 8.46
2013-07-25 2474 8545028 4744 1179319372 137.00 139.00 136.00 138.00 2.50 1.85% 137.50 218 138.00 28 8.62
2013-07-26 2474 7632935 4377 1062186530 140.00 140.50 138.00 138.00 0.00 0% 138.00 8 138.50 70 8.62
2013-07-29 2474 3806696 2463 520937501 138.50 139.00 135.00 136.00 2.00 -1.45% 136.00 545 136.50 36 8.49
2013-07-30 2474 3472309 2232 478198603 137.50 138.50 136.50 138.50 2.50 1.84% 138.00 16 138.50 111 8.65
2013-07-31 2474 16568272 9280 2147483647 132.00 132.00 129.00 130.00 8.50 -6.14% 129.50 387 130.00 35 8.12
2013-08-01 2474 13529872 8340 1826329015 136.00 136.50 133.00 136.00 6.00 4.62% 135.50 103 136.00 277 8.49
2013-08-02 2474 8863292 4927 1200489057 137.50 137.50 133.50 135.50 0.50 -0.37% 135.00 218 135.50 47 8.46
2013-08-05 2474 5966273 3740 821200947 137.00 139.00 136.00 139.00 3.50 2.58% 138.50 48 139.00 384 8.68
2013-08-06 2474 16089086 8803 2147483647 141.50 145.50 141.50 144.00 5.00 3.6% 143.50 140 144.00 644 7.65
2013-08-07 2474 8185688 4902 1159621508 143.50 143.50 141.00 141.00 3.00 -2.08% 141.00 17 141.50 22 7.49
2013-08-08 2474 7713830 4714 1107954520 142.00 145.00 141.00 143.00 2.00 1.42% 143.00 12 143.50 56 7.59
2013-08-09 2474 5541200 3657 797483600 144.00 145.00 143.00 143.00 0.00 0% 143.00 255 143.50 7 7.59
2013-08-12 2474 3951000 2551 569148991 144.00 145.00 143.00 145.00 2.00 1.4% 144.50 146 145.00 375 7.70
2013-08-13 2474 6752228 4024 988304516 147.00 147.00 145.50 147.00 2.00 1.38% 146.50 7 147.00 45 7.81
2013-08-14 2474 5559749 3657 815268852 148.00 148.00 145.50 147.50 0.50 0.34% 147.00 70 147.50 219 7.83
2013-08-15 2474 3749312 2393 550416700 146.00 148.00 146.00 146.00 1.50 -1.02% 146.00 275 146.50 11 7.75
2013-08-16 2474 4775453 3039 702188091 145.50 148.00 145.50 146.50 0.50 0.34% 146.50 89 147.00 38 7.78
2013-08-19 2474 3547855 2013 522464685 147.50 148.00 146.50 147.00 0.50 0.34% 147.00 40 147.50 17 7.81
2013-08-20 2474 5588781 3370 811321419 147.00 148.00 143.50 143.50 3.50 -2.38% 143.50 58 144.00 14 7.62
2013-08-22 2474 5788305 3959 839082174 143.00 147.00 142.00 146.00 2.50 1.74% 145.50 55 146.00 235 7.75
2013-08-23 2474 4015920 2502 585277400 147.00 147.50 144.50 145.00 1.00 -0.68% 145.00 173 145.50 105 7.70
2013-08-26 2474 3026177 2178 435319565 145.00 146.00 143.00 143.00 2.00 -1.38% 143.00 425 143.50 29 7.59
2013-08-27 2474 4787075 2496 684346650 143.00 144.50 141.50 141.50 1.50 -1.05% 141.50 3 142.00 45 7.51
2013-08-28 2474 7378352 3718 1048583688 140.00 143.50 140.00 143.50 2.00 1.41% 143.50 26 144.00 285 7.62
2013-08-29 2474 8276669 4563 1162614654 140.00 141.50 139.50 141.00 0.00 -1.74% 140.50 74 141.00 425 7.49
2013-08-30 2474 6330581 3555 897013291 142.00 142.50 140.00 142.50 1.50 1.06% 142.00 29 142.50 227 7.57
2013-09-02 2474 4471174 2933 632165708 142.50 142.50 140.00 142.00 0.50 -0.35% 141.50 60 142.00 41 7.54
2013-09-03 2474 17752527 10304 2147483647 143.00 149.00 141.50 148.50 6.50 4.58% 148.00 385 148.50 168 7.89
2013-09-04 2474 9893401 5477 1464449144 148.00 149.50 147.00 147.00 1.50 -1.01% 147.00 611 147.50 7 7.81
2013-09-05 2474 6729033 3876 995559894 148.50 149.00 147.00 148.50 1.50 1.02% 148.50 36 149.00 490 7.89
2013-09-06 2474 5153699 3160 758760392 147.00 148.00 146.50 146.50 2.00 -1.35% 146.50 47 147.00 36 7.78
2013-09-09 2474 4271061 2569 621983906 146.50 146.50 144.50 146.00 0.50 -0.34% 145.50 25 146.00 37 7.75
2013-09-10 2474 3477700 2195 509749900 148.00 148.00 145.00 147.00 1.00 0.68% 146.50 21 147.00 32 7.81
2013-09-11 2474 5223636 2860 764343304 148.00 148.00 145.00 147.50 0.50 0.34% 147.00 53 147.50 29 7.83
2013-09-12 2474 5505431 3440 816337928 147.50 150.00 146.50 149.50 2.00 1.36% 149.00 203 149.50 162 7.94
2013-09-13 2474 3803027 2534 564384979 150.00 150.00 147.00 147.50 2.00 -1.34% 147.00 186 147.50 78 7.83
2013-09-14 2474 3922872 2246 570504940 146.00 147.00 144.50 145.00 2.50 -1.69% 145.00 199 145.50 67 7.70
2013-09-16 2474 5190362 3126 767133576 146.00 149.00 145.50 148.00 3.00 2.07% 148.00 430 148.50 263 7.86
2013-09-17 2474 7078315 3633 1049044087 147.00 149.50 146.00 149.50 1.50 1.01% 149.00 45 149.50 301 7.94
2013-09-18 2474 21656495 11810 2147483647 150.50 156.00 149.00 155.00 5.50 3.68% 154.50 36 155.00 155 8.23
2013-09-23 2474 15564245 7939 2147483647 158.00 160.50 157.00 158.50 3.50 2.26% 158.50 136 159.00 92 8.42
2013-09-24 2474 12696982 6287 2030343602 159.50 161.00 158.00 161.00 2.50 1.58% 160.50 39 161.00 437 8.55
2013-09-25 2474 7222706 3734 1161451806 161.00 162.50 160.00 160.50 0.50 -0.31% 160.00 286 160.50 64 8.52
2013-09-26 2474 6919594 3705 1094390258 162.00 162.00 156.00 156.50 4.00 -2.49% 156.50 152 157.00 42 8.31
2013-09-27 2474 6767944 3540 1065854764 157.50 159.00 156.00 156.00 0.50 -0.32% 156.00 487 156.50 13 8.28
2013-09-30 2474 3981917 2281 622623006 156.00 157.50 155.00 156.50 0.50 0.32% 156.50 8 157.00 60 8.31
2013-10-01 2474 14409691 7620 2147483647 157.50 164.50 157.50 163.00 6.50 4.15% 162.50 24 163.00 76 8.66
2013-10-02 2474 5764080 3445 928819300 163.00 163.00 160.00 160.00 3.00 -1.84% 160.00 456 160.50 5 8.50
2013-10-03 2474 17689824 8633 2147483647 162.00 166.50 162.00 165.50 5.50 3.44% 165.00 226 165.50 54 8.79
2013-10-04 2474 7534964 4261 1249147524 166.00 167.00 164.50 166.00 0.50 0.3% 165.50 48 166.00 244 8.82
2013-10-07 2474 9724646 5678 1565349214 163.50 163.50 158.50 158.50 7.50 -4.52% 158.50 208 159.00 16 8.42
2013-10-08 2474 5210090 3242 836711400 159.00 162.00 159.00 160.00 1.50 0.95% 160.00 126 160.50 19 8.50
2013-10-09 2474 3758947 2401 605643414 160.00 162.00 159.00 162.00 2.00 1.25% 162.00 81 162.50 204 8.60
2013-10-11 2474 10796824 4895 1782600784 165.00 166.00 163.50 166.00 4.00 2.47% 165.50 13 166.00 1720 8.82
2013-10-14 2474 6976496 4392 1128348352 165.00 165.00 160.00 162.00 4.00 -2.41% 161.50 52 162.00 113 8.60
2013-10-15 2474 6088352 3089 990738024 164.00 164.50 160.00 162.00 0.00 0% 161.50 71 162.00 140 8.60
2013-10-16 2474 4685423 2305 757311304 162.50 163.00 161.00 161.00 1.00 -0.62% 161.00 114 161.50 27 8.55
2013-10-17 2474 8444098 3919 1378098572 163.00 164.50 161.50 164.00 3.00 1.86% 164.00 58 164.50 443 8.71
2013-10-18 2474 4643363 2507 763714395 164.50 165.00 164.00 165.00 1.00 0.61% 164.50 60 165.00 423 8.76
2013-10-21 2474 14886643 7173 2147483647 166.00 170.50 165.50 169.00 4.00 2.42% 169.00 369 169.50 421 8.98
2013-10-22 2474 7292515 3624 1232714796 169.00 170.50 167.00 170.50 1.50 0.89% 170.00 36 170.50 301 9.05
2013-10-23 2474 5724884 3398 973023396 171.50 172.00 168.00 168.50 2.00 -1.17% 168.50 36 169.00 239 8.95
2013-10-24 2474 7522740 4219 1289062760 167.50 174.00 167.00 174.00 5.50 3.26% 173.50 23 174.00 281 9.24
2013-10-25 2474 7984066 4662 1364877720 172.00 174.00 169.00 169.00 5.00 -2.87% 168.50 166 169.00 268 8.98
2013-10-28 2474 4284260 2392 732574322 170.00 172.50 170.00 170.00 1.00 0.59% 170.00 129 170.50 7 9.03
2013-10-29 2474 3523613 2268 598286710 169.00 171.00 168.50 170.00 0.00 0% 169.50 60 170.00 1 9.03
2013-10-30 2474 5056687 2936 873488164 172.50 174.00 171.50 172.00 2.00 1.18% 172.00 19 172.50 46 9.13
2013-10-31 2474 4531083 2580 779634193 174.00 174.00 169.50 171.00 1.00 -0.58% 170.50 13 171.00 91 9.08
2013-11-01 2474 4541564 2937 776721008 173.00 173.00 169.50 172.00 1.00 0.58% 171.50 6 172.00 55 9.13
2013-11-04 2474 13769018 7587 2147483647 173.00 181.50 172.00 180.50 8.50 4.94% 180.50 15 181.00 169 9.59
2013-11-05 2474 9905139 5240 1781140381 180.00 183.00 177.50 178.50 2.00 -1.11% 178.50 8 179.00 33 9.48
2013-11-06 2474 7424279 4051 1342254566 182.00 183.00 179.50 179.50 1.00 0.56% 179.50 269 180.00 7 9.53
2013-11-07 2474 5564977 3178 1009107360 180.50 182.50 180.00 181.00 1.50 0.84% 181.00 113 181.50 25 9.61
2013-11-08 2474 6131707 3478 1096825053 180.00 181.00 176.00 177.00 4.00 -2.21% 176.50 119 177.00 69 9.40
2013-11-11 2474 5584816 3087 1007667880 178.50 182.50 178.50 180.00 3.00 1.69% 179.50 48 180.00 929 9.56
2013-11-12 2474 5541323 3160 996150963 182.00 182.50 177.00 181.00 1.00 0.56% 180.00 25 181.00 200 9.10
2013-11-13 2474 4668517 2531 838292043 180.00 181.00 178.50 179.00 2.00 -1.1% 179.00 204 179.50 44 9.00
2013-11-14 2474 5150862 3214 914649436 180.00 180.50 175.00 178.00 1.00 -0.56% 177.50 205 178.00 893 8.95
2013-11-15 2474 3884920 2161 695992292 180.00 181.00 177.00 177.50 0.50 -0.28% 177.00 170 177.50 20 8.93
2013-11-18 2474 3731399 1958 668896114 178.50 180.50 178.00 179.50 2.00 1.13% 179.00 228 179.50 89 9.03
2013-11-19 2474 3816718 1920 687216098 180.00 181.00 179.00 180.00 0.50 0.28% 179.50 458 180.00 302 9.05
2013-11-20 2474 9959465 5229 1806863495 180.00 185.00 178.50 178.50 1.50 -0.83% 178.00 317 178.50 69 8.98
2013-11-21 2474 10227844 6344 1786059768 179.00 179.00 173.00 173.50 5.00 -2.8% 173.50 405 174.00 32 8.73
2013-11-22 2474 6175207 3634 1074025018 174.00 176.50 172.00 173.00 0.50 -0.29% 172.50 44 173.00 64 8.70
2013-11-25 2474 4560867 2933 795074286 176.00 177.00 173.00 174.50 1.50 0.87% 174.00 13 174.50 51 8.78
2013-11-26 2474 5483683 3273 948915053 175.00 175.00 171.00 174.50 0.00 0% 174.00 3 174.50 175 8.78
2013-11-27 2474 3294374 2291 574408755 175.00 175.50 173.00 174.00 0.50 -0.29% 174.00 44 174.50 34 8.75
2013-11-28 2474 3811353 2314 669548801 176.00 176.50 174.00 176.50 2.50 1.44% 176.00 21 176.50 154 8.88
2013-11-29 2474 9035750 5131 1623148500 178.00 181.00 178.00 180.00 3.50 1.98% 180.00 116 180.50 48 9.05
2013-12-02 2474 4086520 2405 737058851 182.00 182.00 178.50 180.50 0.50 0.28% 180.00 37 180.50 11 9.08
2013-12-03 2474 2657353 1695 478090706 181.00 181.00 179.00 180.50 0.00 0% 180.50 67 181.00 179 9.08
2013-12-04 2474 5393537 2842 966325697 179.50 181.00 177.00 181.00 0.50 0.28% 180.50 26 181.00 280 9.10
2013-12-05 2474 5065374 2637 922036377 182.00 183.50 181.00 181.50 0.50 0.28% 181.50 48 182.00 39 9.13
2013-12-06 2474 22744188 10845 2147483647 184.50 194.00 184.50 193.00 11.50 6.34% 192.50 11 193.00 777 9.71
2013-12-09 2474 10090305 4970 1947464696 194.00 195.00 190.00 192.50 0.50 -0.26% 192.50 38 193.00 113 9.68
2013-12-10 2474 8591364 4447 1672777844 193.50 197.00 192.00 197.00 4.50 2.34% 196.50 9 197.00 190 9.91
2013-12-11 2474 10703614 5242 2118532458 197.00 201.00 195.50 197.00 0.00 0% 196.50 67 197.00 75 9.91
2013-12-12 2474 11882664 5668 2147483647 196.00 199.00 190.00 192.00 5.00 -2.54% 192.00 133 192.50 817 9.66
2013-12-13 2474 8000684 3835 1522843776 190.50 193.00 188.00 189.00 3.00 -1.56% 189.00 134 189.50 26 9.51
2013-12-16 2474 4595071 2875 859957206 188.00 190.50 186.00 187.00 2.00 -1.06% 187.00 22 187.50 52 9.41
2013-12-17 2474 3745241 2196 705028549 189.00 189.50 187.00 189.00 2.00 1.07% 188.50 30 189.00 922 9.51
2013-12-18 2474 8709871 4887 1679927645 190.00 196.00 188.00 195.00 6.00 3.17% 194.50 16 195.00 52 9.81
2013-12-19 2474 5352280 3028 1041349174 196.00 197.00 192.00 193.50 1.50 -0.77% 193.50 59 194.00 37 9.73
2013-12-20 2474 11356799 5906 2133072413 194.50 194.50 184.00 186.00 7.50 -3.88% 185.50 214 186.00 4301 9.36
2013-12-23 2474 5393030 3246 1021179239 188.00 191.50 187.00 191.50 5.50 2.96% 191.00 41 191.50 55 9.63
2013-12-24 2474 2924454 1850 560175979 193.50 193.50 190.50 191.50 0.00 0% 191.50 14 192.00 78 9.63
2013-12-25 2474 7191104 3569 1344053448 191.50 192.00 185.00 186.00 5.50 -2.87% 185.50 355 186.00 472 9.36
2013-12-26 2474 4252577 2556 796629260 187.50 189.00 186.00 187.50 1.50 0.81% 187.00 75 187.50 3 9.43
2013-12-27 2474 5501424 3464 1043664765 188.50 191.00 187.50 190.50 3.00 1.6% 190.00 111 190.50 2 9.58
2013-12-30 2474 6500973 4540 1261388204 192.00 196.00 191.50 195.50 5.00 2.62% 195.00 37 195.50 121 9.83
2013-12-31 2474 5706754 3377 1109718390 196.50 197.00 192.00 193.50 2.00 -1.02% 193.50 44 194.00 312 9.73
2013-12-31 2474 5706754 3377 1109718390 196.50 197.00 192.00 193.50 2.00 0% 193.50 44 194.00 312 9.73