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　303.00
0
0%		294.00
-9
-2.97%		287.00
-7
-2.38%		 　288.00
1
0.35%		276.50
-11.5
-3.99%		281.00
4.5
1.63%		275.00
-6
-2.14%		277.00
2
0.73%		 　291.00
14
5.05%		287.50
-3.5
-1.2%		289.00
1.5
0.52%		279.50
-9.5
-3.29%		288.00
8.5
3.04%		 　286.50
-1.5
-0.52%		289.50
3
1.05%		283.50
-6
-2.07%		281.00
-2.5
-0.88%		284.00
3
1.07%		 　280.50
-3.5
-1.23%		284.50
4
1.43%		290.00
5.5
1.93%		291.50
1.5
0.52%		285.9
2 月290.00
-1.5
-0.51%		 　285.50
-4.5
-1.55%		266.00
-19.5
-6.83%		271.50
5.5
2.07%		 　　　　　　　　　　272.00
0.5
0.18%		282.00
10
3.68%		277.50
-4.5
-1.6%		279.00
1.5
0.54%		278.00
-1
-0.36%		278.00
0
0%		 275.50
-2.5
-0.9%		276.50
1
0.36%		277.00
0.5
0.18%		 278.08
3 月280.00
3
1.08%		 　280.50
0.5
0.18%		273.00
-7.5
-2.67%		255.50
-17.5
-6.41%		266.00
10.5
4.11%		259.50
-6.5
-2.44%		 　252.50
-7
-2.7%		251.00
-1.5
-0.59%		241.00
-10
-3.98%		241.00
0
0%		234.50
-6.5
-2.7%		 　240.00
5.5
2.35%		249.00
9
3.75%		246.50
-2.5
-1%		239.00
-7.5
-3.04%		240.00
1
0.42%		 　243.50
3.5
1.46%		246.50
3
1.23%		248.50
2
0.81%		244.00
-4.5
-1.81%		244.50
0.5
0.2%		 250.87
4 月240.50
-4
-1.64%		243.00
2.5
1.04%		246.50
3.5
1.44%		 　　　241.00
-5.5
-2.23%		244.50
3.5
1.45%		247.50
3
1.23%		256.50
9
3.64%		261.50
5
1.95%		 　258.00
-3.5
-1.34%		263.50
5.5
2.13%		272.00
8.5
3.23%		282.00
10
3.68%		279.50
-2.5
-0.89%		 　277.00
-2.5
-0.89%		268.00
-9
-3.25%		278.50
10.5
3.92%		282.00
3.5
1.26%		277.50
-4.5
-1.6%		 　290.00
12.5
4.5%		301.00
11
3.79%		 266.84
5 月　295.00
-6
-1.99%		279.50
-15.5
-5.25%		 　280.50
1
0.36%		279.50
-1
-0.36%		278.00
-1.5
-0.54%		284.00
6
2.16%		279.00
-5
-1.76%		 　281.00
2
0.72%		280.50
-0.5
-0.18%		282.00
1.5
0.53%		290.00
8
2.84%		285.00
-5
-1.72%		 　292.00
7
2.46%		288.50
-3.5
-1.2%		288.50
0
0%		282.50
-6
-2.08%		279.00
-3.5
-1.24%		 　279.50
0.5
0.18%		282.50
3
1.07%		279.00
-3.5
-1.24%		280.00
1
0.36%		276.50
-3.5
-1.25%		282.88
6 月 　290.50
14
5.06%		287.50
-3
-1.03%		285.00
-2.5
-0.87%		281.00
-4
-1.4%		274.00
-7
-2.49%		 　273.50
-0.5
-0.18%		271.50
-2
-0.73%		 265.00
-6.5
-2.39%		260.50
-4.5
-1.7%		 　266.00
5.5
2.11%		266.50
0.5
0.19%		260.50
-6
-2.25%		250.00
-10.5
-4.03%		248.50
-1.5
-0.6%		 　238.00
-10.5
-4.23%		243.50
5.5
2.31%		245.50
2
0.82%		240.50
-5
-2.04%		239.00
-1.5
-0.62%		 259.72
7 月231.00
-8
-3.35%		218.50
-12.5
-5.41%		207.50
-11
-5.03%		201.00
-6.5
-3.13%		203.00
2
1%		 　189.00
-14
-6.9%		188.50
-0.5
-0.26%		191.00
2.5
1.33%		193.50
2.5
1.31%		191.50
-2
-1.03%		 　192.00
0.5
0.26%		192.50
0.5
0.26%		193.50
1
0.52%		181.00
-12.5
-6.46%		168.50
-12.5
-6.91%		 　168.50
0
0%		175.50
7
4.15%		170.50
-5
-2.85%		176.50
6
3.52%		175.00
-1.5
-0.85%		 　168.50
-6.5
-3.71%		171.00
2.5
1.48%		159.50
-11.5
-6.73%		186.11
8 月148.50
-11
-6.9%		143.00
-5.5
-3.7%		 　153.00
10
6.99%		148.50
-4.5
-2.94%		150.00
1.5
1.01%		150.00
0
0%		159.00
9
6%		 　158.00
-1
-0.63%		159.50
1.5
0.95%		156.00
-3.5
-2.19%		158.00
2
1.28%		154.00
-4
-2.53%		 　153.00
-1
-0.65%		149.50
-3.5
-2.29%		 149.50
0
0%		155.00
5.5
3.68%		 　152.50
-2.5
-1.61%		150.00
-2.5
-1.64%		148.00
-2
-1.33%		148.00
0
0%		156.50
8.5
5.74%		 152.33
9 月　147.50
-9
-5.75%		147.50
0
0%		137.50
-10
-6.78%		131.00
-6.5
-4.73%		131.00
0
0%		 　126.00
-5
-3.82%		132.50
6.5
5.16%		135.00
2.5
1.89%		141.00
6
4.44%		138.00
-3
-2.13%		139.00
1
0.72%		 137.00
-2
-1.44%		140.00
3
2.19%		138.50
-1.5
-1.07%		 　　　139.00
0.5
0.36%		140.00
1
0.72%		135.00
-5
-3.57%		134.00
-1
-0.74%		130.00
-4
-2.99%		 　132.00
2
1.54%		 135.94
10 月133.00
1
0.76%		132.50
-0.5
-0.38%		133.00
0.5
0.38%		135.00
2
1.5%		 　126.00
-9
-6.67%		126.50
0.5
0.4%		128.50
2
1.58%		 126.00
-2.5
-1.95%		 　126.00
0
0%		127.50
1.5
1.19%		125.50
-2
-1.57%		132.00
6.5
5.18%		133.00
1
0.76%		 　130.50
-2.5
-1.88%		139.50
9
6.9%		136.00
-3.5
-2.51%		145.50
9.5
6.99%		150.00
4.5
3.09%		 　148.50
-1.5
-1%		145.00
-3.5
-2.36%		145.00
0
0%		144.50
-0.5
-0.34%		134.3
11 月144.00
-0.5
-0.35%		 　151.00
7
4.86%		140.50
-10.5
-6.95%		146.00
5.5
3.91%		152.50
6.5
4.45%		152.50
0
0%		 　149.00
-3.5
-2.3%		155.00
6
4.03%		154.00
-1
-0.65%		153.50
-0.5
-0.32%		152.00
-1.5
-0.98%		 　152.50
0.5
0.33%		154.50
2
1.31%		157.00
2.5
1.62%		155.50
-1.5
-0.96%		155.00
-0.5
-0.32%		 　158.00
3
1.94%		159.50
1.5
0.95%		157.00
-2.5
-1.57%		153.00
-4
-2.55%		151.00
-2
-1.31%		 152.54
12 月　152.50
1.5
0.99%		151.50
-1
-0.66%		146.50
-5
-3.3%		147.00
0.5
0.34%		147.50
0.5
0.34%		 　147.50
0
0%		147.50
0
0%		142.50
-5
-3.39%		143.00
0.5
0.35%		145.50
2.5
1.75%		 　145.00
-0.5
-0.34%		145.50
0.5
0.34%		145.50
0
0%		141.00
-4.5
-3.09%		138.00
-3
-2.13%		 　135.50
-2.5
-1.81%		141.00
5.5
4.06%		141.00
0
0%		141.50
0.5
0.35%		143.00
1.5
1.06%		 　141.50
-1.5
-1.05%		141.00
-0.5
-0.35%		143.85

說明:最高漲幅:6.99%最低跌幅:-6.95% 最高價:303.00最低價:125.50平均價:209.12,灰色底表示週末,漲134天(529.5)元,跌155天(-735)元,平盤21天
7%=4,6%=2,5%=10,4%=15,3%=4,2%=23,1%=46,0%=51,-0%=4,-1%=4,-2%=10,-3%=11,-4%=14,-5%=22,-6%=43,-7%=47,

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 2498 18633381 13508 2147483647 305.00 307.50 301.50 303.00 2.50 0% 302.50 104 303.00 34 9.67
2013-01-03 2498 25556730 18796 2147483647 305.50 306.00 294.00 294.00 9.00 -2.97% 294.00 54 294.50 16 9.38
2013-01-04 2498 24077697 16674 2147483647 292.00 295.00 285.00 287.00 7.00 -2.38% 287.00 173 287.50 29 9.15
2013-01-07 2498 15927876 11612 2147483647 284.00 291.00 282.00 288.00 1.00 0.35% 288.00 119 288.50 226 9.19
2013-01-08 2498 30645937 21667 2147483647 286.00 286.50 273.00 276.50 11.50 -3.99% 276.50 144 277.00 97 8.82
2013-01-09 2498 14673694 10750 2147483647 274.50 282.00 274.00 281.00 4.50 1.63% 281.00 29 281.50 165 8.96
2013-01-10 2498 15687716 11540 2147483647 283.50 284.00 274.00 275.00 6.00 -2.14% 275.00 74 275.50 14 8.77
2013-01-11 2498 9437678 7036 2147483647 277.00 282.00 276.00 277.00 2.00 0.73% 276.50 151 277.00 14 8.84
2013-01-14 2498 16134084 12308 2147483647 276.00 291.00 273.50 291.00 14.00 5.05% 290.50 23 291.00 62 9.28
2013-01-15 2498 15406651 11950 2147483647 291.00 294.50 287.00 287.50 3.50 -1.2% 287.50 503 288.00 8 9.17
2013-01-16 2498 12426286 9572 2147483647 292.00 293.50 289.00 289.00 1.50 0.52% 289.00 285 289.50 62 9.22
2013-01-17 2498 24583585 17751 2147483647 295.00 297.00 276.00 279.50 9.50 -3.29% 279.50 82 280.00 62 8.92
2013-01-18 2498 13213082 9532 2147483647 286.00 288.00 282.50 288.00 8.50 3.04% 287.50 25 288.00 137 9.19
2013-01-21 2498 7852413 5852 2147483647 287.50 289.00 283.00 286.50 1.50 -0.52% 286.50 55 287.00 54 9.14
2013-01-22 2498 10847373 7944 2147483647 289.50 291.50 288.00 289.50 3.00 1.05% 289.50 74 290.00 64 9.23
2013-01-23 2498 19875832 14756 2147483647 291.00 292.50 280.00 283.50 6.00 -2.07% 283.00 152 283.50 20 9.04
2013-01-24 2498 9173086 6858 2147483647 281.00 283.50 278.50 281.00 2.50 -0.88% 281.00 121 281.50 54 8.96
2013-01-25 2498 13514801 9497 2147483647 285.00 289.00 284.00 284.00 3.00 1.07% 284.00 58 284.50 3 9.06
2013-01-28 2498 10871437 7223 2147483647 285.00 286.50 280.50 280.50 3.50 -1.23% 280.50 176 281.00 13 8.95
2013-01-29 2498 8894678 6029 2147483647 281.00 285.00 281.00 284.50 4.00 1.43% 284.00 78 284.50 22 9.07
2013-01-30 2498 24885308 17422 2147483647 286.00 293.00 283.00 290.00 5.50 1.93% 289.50 23 290.00 114 9.25
2013-01-31 2498 15083785 8932 2147483647 290.00 291.50 288.00 291.50 1.50 0.52% 291.00 11 291.50 83 9.30
2013-02-01 2498 15606739 11597 2147483647 293.00 296.00 290.00 290.00 1.50 -0.51% 290.00 159 290.50 2 9.25
2013-02-04 2498 19090101 13642 2147483647 288.00 289.00 283.00 285.50 4.50 -1.55% 285.50 75 286.00 19 9.11
2013-02-05 2498 9566406 6950 2147483647 266.00 266.00 266.00 266.00 19.50 -6.83% 0.00 0 266.00 12452 8.48
2013-02-06 2498 33272200 22015 2147483647 260.00 272.00 258.00 271.50 5.50 2.07% 271.00 257 271.50 87 8.66
2013-02-18 2498 13205054 8771 2147483647 275.00 277.50 272.00 272.00 0.50 0.18% 272.00 231 272.50 29 8.68
2013-02-19 2498 13810953 9627 2147483647 274.00 282.00 274.00 282.00 10.00 3.68% 281.50 14 282.00 129 9.00
2013-02-20 2498 17154078 12917 2147483647 285.00 286.50 277.00 277.50 4.50 -1.6% 277.50 195 278.00 19 8.85
2013-02-21 2498 8594157 6381 2147483647 279.00 281.50 278.50 279.00 1.50 0.54% 279.00 127 279.50 14 8.90
2013-02-22 2498 5938671 4714 1653588841 280.00 280.50 276.00 278.00 1.00 -0.36% 278.00 76 278.50 18 8.87
2013-02-23 2498 4805954 3621 1337369163 279.50 280.50 277.00 278.00 0.00 0% 278.00 162 278.50 29 8.87
2013-02-25 2498 6320385 4605 1751039035 278.00 279.00 275.50 275.50 2.50 -0.9% 275.50 89 276.00 33 8.79
2013-02-26 2498 5871162 4369 1619457874 274.00 277.50 272.00 276.50 1.00 0.36% 276.50 29 277.00 56 8.82
2013-02-27 2498 9927554 7211 2147483647 278.00 283.00 277.00 277.00 0.50 0.18% 276.50 138 277.00 454 8.84
2013-03-01 2498 12122018 8476 2147483647 283.00 284.00 280.00 280.00 3.00 1.08% 280.00 112 280.50 2 8.93
2013-03-04 2498 9143052 6203 2147483647 281.00 283.50 280.00 280.50 0.50 0.18% 280.50 30 281.00 28 8.95
2013-03-05 2498 21509939 15209 2147483647 283.00 283.00 270.00 273.00 7.50 -2.67% 273.00 145 273.50 16 8.71
2013-03-06 2498 30873157 22593 2147483647 260.00 265.00 254.50 255.50 17.50 -6.41% 255.50 52 256.00 46 8.15
2013-03-07 2498 18472957 13930 2147483647 256.00 269.50 256.00 266.00 10.50 4.11% 266.00 28 266.50 51 8.48
2013-03-08 2498 14068781 10831 2147483647 267.00 267.00 258.50 259.50 6.50 -2.44% 259.50 119 260.00 45 8.28
2013-03-11 2498 17437758 13403 2147483647 256.00 257.00 248.00 252.50 7.00 -2.7% 252.00 144 252.50 3 8.05
2013-03-12 2498 8242952 6566 2086316856 252.50 256.00 250.00 251.00 1.50 -0.59% 251.00 91 251.50 42 8.01
2013-03-13 2498 20401910 16073 2147483647 251.00 252.00 240.00 241.00 10.00 -3.98% 241.00 231 241.50 36 7.69
2013-03-14 2498 18112190 12103 2147483647 238.00 244.50 238.00 241.00 0.00 0% 241.00 248 241.50 132 7.69
2013-03-15 2498 23754330 17169 2147483647 243.00 243.50 231.00 234.50 6.50 -2.7% 234.50 32 235.00 373 7.48
2013-03-18 2498 12992150 9979 2147483647 233.00 241.00 233.00 240.00 5.50 2.35% 239.50 35 240.00 54 7.66
2013-03-19 2498 17481214 13318 2147483647 246.00 250.00 243.00 249.00 9.00 3.75% 249.00 53 249.50 101 7.94
2013-03-20 2498 10429487 8073 2147483647 247.00 247.00 244.00 246.50 2.50 -1% 246.50 31 247.00 117 7.86
2013-03-21 2498 12174575 9904 2147483647 245.50 245.50 238.00 239.00 7.50 -3.04% 239.00 6 239.50 42 7.62
2013-03-22 2498 5995443 4683 1444032820 239.50 243.00 239.50 240.00 1.00 0.42% 240.00 136 240.50 14 7.66
2013-03-25 2498 7523285 5757 1845752157 245.00 248.00 243.50 243.50 3.50 1.46% 243.50 83 244.00 34 7.77
2013-03-26 2498 5211562 4201 1280847562 246.00 247.00 244.00 246.50 3.00 1.23% 246.00 113 246.50 10 7.86
2013-03-27 2498 10404400 8152 2147483647 249.00 252.50 248.50 248.50 2.00 0.81% 248.50 102 249.00 16 7.93
2013-03-28 2498 7356912 5512 1805925879 249.00 249.00 244.00 244.00 4.50 -1.81% 244.00 388 244.50 55 7.78
2013-03-29 2498 9090584 6734 2147483647 247.00 247.50 241.00 244.50 0.50 0.2% 244.00 122 244.50 67 7.80
2013-04-01 2498 6110917 4925 1476246080 244.50 244.50 240.00 240.50 4.00 -1.64% 240.50 1 241.00 97 7.67
2013-04-02 2498 6104341 4175 1473507863 240.50 243.50 240.50 243.00 2.50 1.04% 243.00 32 243.50 151 12.34
2013-04-03 2498 8026108 5580 1955877586 243.50 246.50 241.00 246.50 3.50 1.44% 246.00 64 246.50 168 12.52
2013-04-08 2498 11124707 7793 2147483647 245.00 245.00 240.00 241.00 5.50 -2.23% 241.00 33 241.50 19 12.24
2013-04-09 2498 17062635 10775 2147483647 245.50 248.50 244.00 244.50 3.50 1.45% 244.50 22 245.00 84 12.42
2013-04-10 2498 9109687 6163 2147483647 246.50 249.00 245.00 247.50 3.00 1.23% 247.50 78 248.00 227 12.57
2013-04-11 2498 18641914 13133 2147483647 250.00 256.50 249.50 256.50 9.00 3.64% 256.00 87 256.50 28 13.03
2013-04-12 2498 19000455 13226 2147483647 259.00 263.00 255.50 261.50 5.00 1.95% 261.50 37 262.00 235 13.28
2013-04-15 2498 13715577 9423 2147483647 264.00 266.50 257.00 258.00 3.50 -1.34% 258.00 87 258.50 17 13.10
2013-04-16 2498 8113343 5912 2122061331 257.00 265.00 255.00 263.50 5.50 2.13% 263.50 11 264.00 46 13.38
2013-04-17 2498 14909969 10280 2147483647 264.00 272.00 263.50 272.00 8.50 3.23% 271.50 98 272.00 548 13.81
2013-04-18 2498 23049123 15406 2147483647 275.00 284.00 274.50 282.00 10.00 3.68% 281.50 31 282.00 79 14.32
2013-04-19 2498 19629814 13243 2147483647 286.00 287.00 279.00 279.50 2.50 -0.89% 279.50 31 280.00 74 14.20
2013-04-22 2498 7434483 5356 2074875791 280.00 282.00 277.00 277.00 2.50 -0.89% 277.00 137 277.50 103 14.07
2013-04-23 2498 22308029 15190 2147483647 276.50 277.00 267.00 268.00 9.00 -3.25% 268.00 12 268.50 16 13.61
2013-04-24 2498 14826458 10671 2147483647 270.00 278.50 267.50 278.50 10.50 3.92% 278.00 25 278.50 3 14.14
2013-04-25 2498 17161422 11715 2147483647 280.00 284.00 279.50 282.00 3.50 1.26% 281.50 45 282.00 153 14.32
2013-04-26 2498 23504508 15647 2147483647 285.00 289.00 277.50 277.50 4.50 -1.6% 277.50 137 278.00 17 14.09
2013-04-29 2498 23578490 16241 2147483647 285.00 290.00 284.00 290.00 12.50 4.5% 289.50 21 290.00 1072 14.73
2013-04-30 2498 36519141 24358 2147483647 298.00 305.00 296.50 301.00 11.00 3.79% 301.00 333 301.50 11 15.29
2013-05-02 2498 29789606 20024 2147483647 295.00 296.50 289.00 295.00 6.00 -1.99% 294.50 92 295.00 132 14.98
2013-05-03 2498 27526453 19061 2147483647 283.00 287.50 277.50 279.50 15.50 -5.25% 279.50 26 280.00 116 14.20
2013-05-06 2498 12050185 8634 2147483647 281.00 283.00 275.50 280.50 1.00 0.36% 280.00 124 280.50 7 14.25
2013-05-07 2498 9600592 6580 2147483647 276.00 282.00 275.00 279.50 1.00 -0.36% 279.50 88 280.00 53 13.84
2013-05-08 2498 9633378 6577 2147483647 280.00 282.00 276.00 278.00 1.50 -0.54% 277.50 167 278.00 703 13.77
2013-05-09 2498 14504081 9046 2147483647 279.50 286.50 277.00 284.00 6.00 2.16% 283.50 68 284.00 24 14.07
2013-05-10 2498 9061477 6183 2147483647 282.50 282.50 278.00 279.00 5.00 -1.76% 279.00 38 279.50 94 13.82
2013-05-13 2498 5561579 4078 1555653699 277.00 281.50 277.00 281.00 2.00 0.72% 280.50 7 281.00 180 13.92
2013-05-14 2498 9295683 6596 2147483647 282.50 286.00 279.00 280.50 0.50 -0.18% 280.50 26 281.00 30 13.89
2013-05-15 2498 7020207 5088 1974208874 280.00 282.50 279.00 282.00 1.50 0.53% 282.00 159 282.50 85 13.97
2013-05-16 2498 18000128 12401 2147483647 285.00 291.50 284.00 290.00 8.00 2.84% 289.50 26 290.00 85 19.44
2013-05-17 2498 13059745 8536 2147483647 293.00 294.50 285.00 285.00 5.00 -1.72% 285.00 47 285.50 55 19.10
2013-05-20 2498 9408872 6482 2147483647 288.50 292.50 285.50 292.00 7.00 2.46% 291.50 26 292.00 494 19.57
2013-05-21 2498 7367880 5474 2139452852 292.00 293.50 288.00 288.50 3.50 -1.2% 288.50 54 289.00 7 19.34
2013-05-22 2498 4570426 3405 1325900596 292.00 293.00 288.50 288.50 0.00 0% 288.50 5 289.00 33 19.34
2013-05-23 2498 16438911 11508 2147483647 289.50 293.50 282.50 282.50 6.00 -2.08% 282.50 254 283.00 50 18.93
2013-05-24 2498 10901403 8043 2147483647 284.50 285.00 276.50 279.00 3.50 -1.24% 279.00 85 279.50 66 18.70
2013-05-27 2498 4854478 3533 1354497576 279.00 281.00 277.00 279.50 0.50 0.18% 279.50 4 280.00 118 18.73
2013-05-28 2498 6913089 4152 1942729124 280.50 283.50 278.50 282.50 3.00 1.07% 282.50 81 283.00 125 18.93
2013-05-29 2498 9575905 6334 2147483647 283.50 283.50 278.50 279.00 3.50 -1.24% 279.00 178 279.50 22 18.70
2013-05-30 2498 7205855 4844 2020601584 279.00 282.50 278.00 280.00 1.00 0.36% 280.00 257 280.50 6 18.77
2013-05-31 2498 7768301 5323 2147483647 282.50 283.00 276.50 276.50 3.50 -1.25% 276.50 107 277.00 16 18.53
2013-06-03 2498 18232831 12237 2147483647 279.50 290.50 278.00 290.50 14.00 5.06% 290.50 46 291.00 160 19.47
2013-06-04 2498 11632645 7065 2147483647 290.50 291.50 286.00 287.50 3.00 -1.03% 287.50 81 288.00 8 19.27
2013-06-05 2498 13754718 8974 2147483647 292.00 294.00 285.00 285.00 2.50 -0.87% 285.00 59 285.50 17 19.10
2013-06-06 2498 8862840 6389 2147483647 285.50 287.50 281.00 281.00 4.00 -1.4% 281.00 163 281.50 7 18.83
2013-06-07 2498 12760385 9441 2147483647 282.00 283.00 273.50 274.00 7.00 -2.49% 274.00 153 274.50 1 18.36
2013-06-10 2498 9216073 6461 2147483647 276.00 279.50 271.00 273.50 0.50 -0.18% 273.00 89 273.50 32 18.33
2013-06-11 2498 5814167 4732 1586279591 275.50 276.00 271.50 271.50 2.00 -0.73% 271.50 38 272.00 11 18.20
2013-06-13 2498 12288706 8868 2147483647 270.00 273.50 265.00 265.00 6.50 -2.39% 265.00 433 265.50 19 17.76
2013-06-14 2498 11526413 8159 2147483647 267.00 268.50 258.50 260.50 4.50 -1.7% 260.50 69 261.00 23 17.46
2013-06-17 2498 7508964 5164 1976406043 262.50 266.00 260.00 266.00 5.50 2.11% 266.00 19 266.50 45 17.83
2013-06-18 2498 5869873 4154 1565774464 266.00 269.50 264.00 266.50 0.50 0.19% 266.00 125 266.50 9 17.86
2013-06-19 2498 8504647 6375 2147483647 268.50 269.00 260.50 260.50 6.00 -2.25% 260.50 190 261.00 31 17.46
2013-06-20 2498 17971443 12783 2147483647 258.50 259.50 249.50 250.00 10.50 -4.03% 249.50 104 250.00 34 16.76
2013-06-21 2498 19644445 12331 2147483647 241.00 251.50 240.00 248.50 1.50 -0.6% 248.50 75 249.00 5 16.66
2013-06-24 2498 13355074 10432 2147483647 245.50 247.50 238.00 238.00 10.50 -4.23% 238.00 115 238.50 23 15.95
2013-06-25 2498 15363787 10584 2147483647 238.00 248.00 236.00 243.50 5.50 2.31% 243.50 54 244.00 9 16.32
2013-06-26 2498 10719653 7231 2147483647 248.00 248.00 242.50 245.50 2.00 0.82% 245.50 429 246.00 78 16.45
2013-06-27 2498 8707062 6937 2114868936 247.00 247.50 239.00 240.50 5.00 -2.04% 240.50 109 241.00 23 16.12
2013-06-28 2498 10274206 7616 2147483647 241.00 246.00 239.00 239.00 1.50 -0.62% 239.00 510 239.50 7 16.02
2013-07-01 2498 23019177 15684 2147483647 238.00 238.00 229.00 231.00 8.00 -3.35% 231.00 332 231.50 13 15.48
2013-07-02 2498 24599736 18237 2147483647 231.00 233.50 218.00 218.50 12.50 -5.41% 218.50 288 219.00 21 14.64
2013-07-03 2498 30587165 21044 2147483647 218.00 222.50 206.00 207.50 11.00 -5.03% 207.50 218 208.00 41 13.91
2013-07-04 2498 23292390 17073 2147483647 207.50 209.50 200.00 201.00 6.50 -3.13% 201.00 236 201.50 3 13.47
2013-07-05 2498 17673563 12490 2147483647 204.00 208.50 202.50 203.00 2.00 1% 202.50 324 203.00 218 13.61
2013-07-08 2498 26534205 17809 2147483647 195.00 196.50 189.00 189.00 14.00 -6.9% 0.00 0 189.00 12489 12.67
2013-07-09 2498 31866660 20612 2147483647 183.00 189.00 181.50 188.50 0.50 -0.26% 188.00 214 188.50 71 12.63
2013-07-10 2498 19215925 13022 2147483647 191.00 195.00 189.50 191.00 2.50 1.33% 191.00 699 191.50 20 12.80
2013-07-11 2498 12153096 8319 2147483647 195.00 195.00 193.00 193.50 2.50 1.31% 193.50 94 194.00 128 12.97
2013-07-12 2498 12249000 8773 2147483647 194.00 196.50 188.50 191.50 2.00 -1.03% 191.00 37 191.50 66 12.84
2013-07-15 2498 11793502 8037 2147483647 189.00 192.00 187.00 192.00 0.50 0.26% 191.50 24 192.00 483 12.87
2013-07-16 2498 6659828 5191 1286871804 194.00 195.00 192.00 192.50 0.50 0.26% 192.50 91 193.00 80 12.90
2013-07-17 2498 7246939 5584 1398898429 193.00 195.00 190.50 193.50 1.00 0.52% 193.50 45 194.00 60 12.97
2013-07-18 2498 14688819 11905 2147483647 193.50 193.50 180.00 181.00 12.50 -6.46% 181.00 21 181.50 33 12.13
2013-07-19 2498 19265961 14841 2147483647 175.00 175.50 168.50 168.50 12.50 -6.91% 0.00 0 168.50 1276 11.29
2013-07-22 2498 12166113 8651 2038950598 168.00 171.00 163.00 168.50 0.00 0% 168.00 267 168.50 45 11.29
2013-07-23 2498 25767924 17112 2147483647 169.50 178.00 167.50 175.50 0.00 4.15% 175.00 120 175.50 106 11.76
2013-07-24 2498 16848923 11830 2147483647 175.00 178.00 170.50 170.50 5.00 -2.85% 170.50 137 171.00 125 11.43
2013-07-25 2498 26129331 18030 2147483647 169.50 179.00 166.50 176.50 6.00 3.52% 176.50 238 177.00 24 11.83
2013-07-26 2498 15743710 10845 2147483647 178.00 180.00 174.00 175.00 1.50 -0.85% 175.00 148 175.50 17 11.73
2013-07-29 2498 15414864 11331 2147483647 172.00 173.00 166.50 168.50 6.50 -3.71% 168.50 142 169.00 92 11.29
2013-07-30 2498 11893817 8723 2028355707 168.50 173.00 167.50 171.00 2.50 1.48% 171.00 12 171.50 191 11.46
2013-07-31 2498 7160014 3606 1142022176 159.50 159.50 159.50 159.50 11.50 -6.73% 0.00 0 159.50 47285 10.69
2013-08-01 2498 5034437 4163 747613821 148.50 148.50 148.50 148.50 11.00 -6.9% 0.00 0 148.50 29486 9.95
2013-08-02 2498 44926130 27202 2147483647 142.00 146.00 142.00 143.00 5.50 -3.7% 143.00 779 143.50 38 9.58
2013-08-05 2498 24980824 14871 2147483647 148.50 153.00 148.50 153.00 10.00 6.99% 152.50 125 153.00 872 10.25
2013-08-06 2498 17034183 10765 2147483647 149.50 151.00 147.00 148.50 4.50 -2.94% 148.50 111 149.00 133 9.95
2013-08-07 2498 11914281 7880 1781513150 148.50 151.00 147.50 150.00 1.50 1.01% 150.00 174 150.50 205 10.05
2013-08-08 2498 11431607 7504 1727815550 150.50 153.00 149.00 150.00 0.00 0% 149.50 69 150.00 96 10.05
2013-08-09 2498 23700150 15863 2147483647 153.00 160.50 151.00 159.00 9.00 6% 159.00 146 159.50 39 10.66
2013-08-12 2498 11291999 7337 1788619842 159.00 160.50 156.50 158.00 1.00 -0.63% 157.50 243 158.00 48 10.59
2013-08-13 2498 11796053 7708 1897379480 160.00 163.00 159.00 159.50 1.50 0.95% 159.50 189 160.00 146 10.69
2013-08-14 2498 13585168 8492 2125470257 160.00 160.50 154.50 156.00 3.50 -2.19% 155.50 92 156.00 13 10.46
2013-08-15 2498 12266244 7736 1901170052 153.00 158.00 152.00 158.00 2.00 1.28% 157.50 80 158.00 438 10.59
2013-08-16 2498 8761527 5959 1359686658 157.00 157.50 153.50 154.00 4.00 -2.53% 153.50 185 154.00 22 20.51
2013-08-19 2498 7546822 4899 1167434266 156.00 157.50 153.00 153.00 1.00 -0.65% 153.00 383 153.50 31 20.37
2013-08-20 2498 11916830 7442 1798627500 153.00 154.00 149.50 149.50 3.50 -2.29% 149.50 117 150.00 56 19.91
2013-08-22 2498 10558353 7163 1561894745 145.00 149.50 145.00 149.50 0.00 0% 149.50 34 150.00 141 19.91
2013-08-23 2498 9535963 6784 1462512262 151.50 155.50 150.50 155.00 5.50 3.68% 154.50 47 155.00 386 20.64
2013-08-26 2498 5716685 4212 883394120 156.00 157.00 152.50 152.50 2.50 -1.61% 152.50 10 153.00 27 20.31
2013-08-27 2498 6452653 4313 983117450 153.00 154.00 150.00 150.00 2.50 -1.64% 150.00 633 150.50 6 19.97
2013-08-28 2498 7801266 5669 1160361368 150.00 151.00 147.50 148.00 2.00 -1.33% 148.00 212 148.50 102 19.71
2013-08-29 2498 6765225 4668 1012942300 150.00 151.50 148.00 148.00 0.00 0% 148.00 602 148.50 5 19.71
2013-08-30 2498 17113260 11192 2147483647 149.00 156.50 148.00 156.50 8.50 5.74% 156.00 12 156.50 216 20.84
2013-09-02 2498 24513628 15574 2147483647 148.50 151.50 146.00 147.50 9.00 -5.75% 147.00 248 147.50 260 19.64
2013-09-03 2498 11177962 7009 1653064368 148.00 149.00 146.50 147.50 0.00 0% 147.50 225 148.00 68 19.64
2013-09-04 2498 24996619 17023 2147483647 147.50 147.50 137.50 137.50 10.00 -6.78% 0.00 0 137.50 5002 18.31
2013-09-05 2498 36203864 23226 2147483647 132.00 134.50 128.00 131.00 6.50 -4.73% 131.00 293 131.50 166 17.44
2013-09-06 2498 15077898 10087 1992762638 131.50 134.00 130.50 131.00 0.00 0% 131.00 228 131.50 17 17.44
2013-09-09 2498 30810252 19918 2147483647 130.00 130.00 122.00 126.00 5.00 -3.82% 125.50 70 126.00 220 16.78
2013-09-10 2498 22809013 14207 2147483647 129.00 133.00 127.50 132.50 6.50 5.16% 132.50 9 133.00 746 17.64
2013-09-11 2498 14202608 9391 1894627080 133.50 135.00 131.00 135.00 2.50 1.89% 134.50 132 135.00 214 17.98
2013-09-12 2498 21978035 14021 2147483647 135.00 143.00 134.00 141.00 6.00 4.44% 141.00 469 141.50 116 18.77
2013-09-13 2498 12473255 7969 1735071690 141.00 141.50 138.00 138.00 3.00 -2.13% 138.00 628 138.50 61 18.38
2013-09-14 2498 6598033 4507 913193087 138.00 139.50 136.50 139.00 1.00 0.72% 138.50 86 139.00 57 18.51
2013-09-16 2498 13854072 8990 1868914864 134.00 137.00 132.50 137.00 2.00 -1.44% 137.00 344 137.50 89 18.24
2013-09-17 2498 16340548 9618 2147483647 136.00 141.50 136.00 140.00 3.00 2.19% 140.00 148 140.50 17 18.64
2013-09-18 2498 8833737 5351 1233239706 141.00 141.50 138.00 138.50 1.50 -1.07% 138.50 109 139.00 86 18.44
2013-09-23 2498 8364201 5384 1176478439 140.00 142.50 139.00 139.00 0.50 0.36% 139.00 118 139.50 22 18.51
2013-09-24 2498 9595981 6409 1350588340 139.00 142.50 139.00 140.00 1.00 0.72% 140.00 79 140.50 111 18.64
2013-09-25 2498 14211239 9393 1925471765 139.00 139.00 134.00 135.00 5.00 -3.57% 134.50 223 135.00 74 17.98
2013-09-26 2498 9389399 5541 1261982132 134.00 136.00 133.00 134.00 1.00 -0.74% 134.00 454 134.50 29 17.84
2013-09-27 2498 13758074 9157 1803485605 134.00 135.50 129.00 130.00 4.00 -2.99% 130.00 822 130.50 87 17.31
2013-09-30 2498 13995341 6709 1837242012 130.00 132.50 129.00 132.00 2.00 1.54% 131.00 154 132.00 425 17.58
2013-10-01 2498 15383927 9472 1996569291 131.00 133.00 127.00 133.00 1.00 0.76% 132.50 150 133.00 28 17.71
2013-10-02 2498 8548828 5368 1139597191 134.00 134.50 132.00 132.50 0.50 -0.38% 132.50 103 133.00 29 17.64
2013-10-03 2498 8400270 5330 1112375910 132.50 133.50 131.00 133.00 0.50 0.38% 132.50 85 133.00 110 17.71
2013-10-04 2498 24146228 13986 2147483647 127.50 137.50 127.50 135.00 2.00 1.5% 134.50 103 135.00 139 17.98
2013-10-07 2498 19426364 12454 2147483647 132.00 132.00 126.00 126.00 9.00 -6.67% 126.00 809 126.50 121 16.78
2013-10-08 2498 11224933 7497 1416905989 125.00 127.50 125.00 126.50 0.50 0.4% 126.50 94 127.00 434 16.84
2013-10-09 2498 12866122 8180 1669573738 127.00 132.00 127.00 128.50 2.00 1.58% 128.50 187 129.00 64 17.11
2013-10-11 2498 13212379 7891 1693851416 130.50 132.00 126.00 126.00 2.50 -1.95% 126.00 121 126.50 25 16.78
2013-10-14 2498 10329732 6284 1305582232 126.00 128.50 124.50 126.00 0.00 0% 126.00 74 126.50 27 16.78
2013-10-15 2498 6598885 4332 839643895 128.00 128.50 126.00 127.50 1.50 1.19% 127.00 36 127.50 668 16.98
2013-10-16 2498 11535976 7118 1448268456 129.00 129.00 123.50 125.50 2.00 -1.57% 125.00 313 125.50 3 16.71
2013-10-17 2498 14756514 10013 1910739348 127.00 133.00 125.50 132.00 6.50 5.18% 131.50 139 132.00 165 17.58
2013-10-18 2498 13086561 8326 1732941113 132.00 134.50 130.50 133.00 1.00 0.76% 133.00 86 133.50 129 17.71
2013-10-21 2498 9182524 5534 1210034857 134.00 134.00 130.00 130.50 2.50 -1.88% 130.50 17 131.00 33 17.38
2013-10-22 2498 25892087 15373 2147483647 132.00 139.50 132.00 139.50 9.00 6.9% 139.50 9369 0.00 0 18.58
2013-10-23 2498 16190899 9825 2147483647 139.50 140.00 136.00 136.00 3.50 -2.51% 136.00 152 136.50 110 18.11
2013-10-24 2498 29952517 17281 2147483647 136.00 145.50 136.00 145.50 9.50 6.99% 145.50 13037 0.00 0 19.37
2013-10-25 2498 45154341 25768 2147483647 145.00 153.00 143.50 150.00 4.50 3.09% 150.00 219 150.50 16 19.97
2013-10-28 2498 21107727 13217 2147483647 151.00 153.00 147.00 148.50 1.50 -1% 148.50 47 149.00 80 19.77
2013-10-29 2498 19601464 12102 2147483647 146.00 147.50 144.50 145.00 3.50 -2.36% 145.00 284 145.50 73 19.31
2013-10-30 2498 14906223 8679 2147483647 146.50 148.00 144.00 145.00 0.00 0% 145.00 13 145.50 297 19.31
2013-10-31 2498 16965957 10429 2147483647 144.00 144.50 140.50 144.50 0.50 -0.34% 144.00 20 144.50 363 19.24
2013-11-01 2498 18133549 10637 2147483647 145.50 147.50 142.00 144.00 0.50 -0.35% 144.00 52 144.50 110 19.17
2013-11-04 2498 25190573 15292 2147483647 147.00 151.50 145.50 151.00 7.00 4.86% 150.50 94 151.00 22 20.11
2013-11-05 2498 21489417 13671 2147483647 151.00 151.00 140.50 140.50 10.50 -6.95% 0.00 0 140.50 1282 18.71
2013-11-06 2498 19397942 11505 2147483647 144.00 147.00 143.00 146.00 5.50 3.91% 145.50 227 146.00 115 19.44
2013-11-07 2498 30713037 18863 2147483647 149.00 155.50 148.00 152.50 6.50 4.45% 152.50 101 153.00 295 20.31
2013-11-08 2498 23899881 13852 2147483647 154.00 155.50 151.00 152.50 0.00 0% 152.50 5 153.00 160 20.31
2013-11-11 2498 13567427 8051 2029450050 152.00 152.00 148.00 149.00 3.50 -2.3% 149.00 325 149.50 16 19.84
2013-11-12 2498 18203880 11260 2147483647 150.50 155.00 147.00 155.00 6.00 4.03% 154.50 43 155.00 663 20.64
2013-11-13 2498 21227792 12601 2147483647 156.00 157.50 153.50 154.00 1.00 -0.65% 154.00 203 154.50 32 20.51
2013-11-14 2498 11221537 6588 1724016905 155.00 155.50 152.00 153.50 0.50 -0.32% 153.50 74 154.00 133 20.44
2013-11-15 2498 12580717 7364 1917301984 153.00 154.50 151.00 152.00 1.50 -0.98% 152.00 30 152.50 42 0.00
2013-11-18 2498 11173723 6906 1723025734 153.00 156.00 152.50 152.50 0.50 0.33% 152.50 142 153.00 13 0.00
2013-11-19 2498 10028111 5917 1548577620 154.00 156.00 153.00 154.50 2.00 1.31% 154.50 29 155.00 187 0.00
2013-11-20 2498 20616770 11401 2147483647 156.00 159.50 155.50 157.00 2.50 1.62% 157.00 373 157.50 14 0.00
2013-11-21 2498 11223492 6946 1747791979 157.50 158.00 154.00 155.50 1.50 -0.96% 155.50 25 156.00 93 0.00
2013-11-22 2498 6974463 4558 1083399765 157.00 157.50 154.00 155.00 0.50 -0.32% 155.00 114 155.50 174 0.00
2013-11-25 2498 11993260 6595 1897059080 157.50 160.00 156.00 158.00 3.00 1.94% 158.00 66 158.50 173 0.00
2013-11-26 2498 8734242 4999 1387039077 159.00 159.50 157.50 159.50 1.50 0.95% 159.00 37 159.50 678 0.00
2013-11-27 2498 9407952 5850 1493513416 160.00 161.00 157.00 157.00 2.50 -1.57% 157.00 211 157.50 25 0.00
2013-11-28 2498 14158353 9293 2147483647 158.00 158.50 152.50 153.00 4.00 -2.55% 153.00 75 153.50 70 0.00
2013-11-29 2498 10734300 6525 1638093426 154.00 154.50 151.00 151.00 2.00 -1.31% 151.00 318 151.50 19 0.00
2013-12-02 2498 7653619 5102 1167561379 151.00 154.00 151.00 152.50 1.50 0.99% 152.00 165 152.50 33 0.00
2013-12-03 2498 9078256 5796 1394249764 154.50 155.50 151.50 151.50 1.00 -0.66% 151.50 164 152.00 18 0.00
2013-12-04 2498 16282350 10715 2147483647 150.00 150.00 145.50 146.50 5.00 -3.3% 146.50 129 147.00 83 0.00
2013-12-05 2498 7116622 4815 1043198556 146.50 147.50 145.00 147.00 0.50 0.34% 147.00 75 147.50 138 0.00
2013-12-06 2498 4804215 3256 708159320 147.50 148.00 146.50 147.50 0.50 0.34% 147.00 264 147.50 101 0.00
2013-12-09 2498 5628651 3807 834873848 148.50 149.50 147.00 147.50 0.00 0% 147.00 257 147.50 27 0.00
2013-12-10 2498 5255696 3479 777775652 149.00 149.50 147.00 147.50 0.00 0% 147.50 87 148.00 78 0.00
2013-12-11 2498 13609453 8845 1952499779 147.00 147.00 142.00 142.50 5.00 -3.39% 142.50 207 143.00 53 0.00
2013-12-12 2498 6504804 4234 933381776 142.00 144.50 142.00 143.00 0.50 0.35% 143.00 284 143.50 20 0.00
2013-12-13 2498 8157377 5021 1188316721 143.50 147.00 142.50 145.50 2.50 1.75% 145.50 39 146.00 171 0.00
2013-12-16 2498 3332770 2576 484665150 146.00 146.50 144.50 145.00 0.50 -0.34% 145.00 289 145.50 16 0.00
2013-12-17 2498 4804533 3311 701229318 147.00 147.00 145.00 145.50 0.50 0.34% 145.50 197 146.00 33 0.00
2013-12-18 2498 5901371 3865 860358666 146.50 147.00 145.00 145.50 0.00 0% 145.50 154 146.00 546 0.00
2013-12-19 2498 14654338 9877 2090741996 147.00 147.00 140.50 141.00 4.50 -3.09% 141.00 16 141.50 119 0.00
2013-12-20 2498 12332546 6953 1718807394 142.00 142.50 136.50 138.00 3.00 -2.13% 137.50 195 138.00 21 0.00
2013-12-23 2498 10435614 7127 1425852109 138.50 139.50 135.00 135.50 2.50 -1.81% 135.50 86 136.00 113 0.00
2013-12-24 2498 8938247 6352 1242432074 136.00 141.00 136.00 141.00 5.50 4.06% 140.50 131 141.00 200 0.00
2013-12-25 2498 6237590 4270 882116968 142.00 143.00 140.00 141.00 0.00 0% 141.00 190 141.50 17 0.00
2013-12-26 2498 3560712 2531 504697104 141.00 143.00 141.00 141.50 0.50 0.35% 141.50 68 142.00 106 0.00
2013-12-27 2498 7175139 4854 1019134377 142.00 144.00 140.00 143.00 1.50 1.06% 143.00 88 143.50 210 0.00
2013-12-30 2498 4018549 2959 572955164 144.00 144.00 141.50 141.50 1.50 -1.05% 141.50 276 142.00 52 0.00
2013-12-31 2498 5255466 3731 745820706 142.50 143.50 140.50 141.00 0.50 -0.35% 140.50 335 141.00 18 0.00
2013-12-31 2498 5255466 3731 745820706 142.50 143.50 140.50 141.00 0.50 0% 140.50 335 141.00 18 0.00