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　197.00
0
0%		195.00
-2
-1.02%		 　190.50
-4.5
-2.31%		194.50
4
2.1%		194.50
0
0%		199.50
5
2.57%		203.00
3.5
1.75%		 　204.00
1
0.49%		199.50
-4.5
-2.21%		204.50
5
2.51%		203.00
-1.5
-0.73%		203.00
0
0%		 　207.50
4.5
2.22%		207.00
-0.5
-0.24%		210.50
3.5
1.69%		206.50
-4
-1.9%		205.00
-1.5
-0.73%		 　202.00
-3
-1.46%		 201.33
2 月　　　　201.00
-1
-0.5%		208.00
7
3.48%		220.00
12
5.77%		 　215.50
-4.5
-2.05%		218.50
3
1.39%		228.50
10
4.58%		220.00
-8.5
-3.72%		213.50
-6.5
-2.95%		 　218.00
4.5
2.11%		219.00
1
0.46%		217.50
-1.5
-0.68%		215.50
-2
-0.92%		216.00
0.5
0.23%		 　219.00
3
1.39%		220.00
1
0.46%		224.00
4
1.82%		220.00
-4
-1.79%		 218.19
3 月　　222.50
2.5
1.14%		220.00
-2.5
-1.12%		218.00
-2
-0.91%		221.00
3
1.38%		223.50
2.5
1.13%		 　223.50
0
0%		222.00
-1.5
-0.67%		220.00
-2
-0.9%		220.00
0
0%		216.00
-4
-1.82%		 　216.50
0.5
0.23%		220.00
3.5
1.62%		220.00
0
0%		215.50
-4.5
-2.05%		213.50
-2
-0.93%		 　219.00
5.5
2.58%		221.00
2
0.91%		223.00
2
0.9%		222.00
-1
-0.45%		220.50
-1.5
-0.68%		 220.50
0
0%		219.92
4 月223.00
2.5
1.13%		226.50
3.5
1.57%		229.00
2.5
1.1%		 　　226.00
-3
-1.31%		225.50
-0.5
-0.22%		228.50
3
1.33%		226.00
-2.5
-1.09%		224.00
-2
-0.88%		 　223.00
-1
-0.45%		220.50
-2.5
-1.12%		232.50
12
5.44%		239.00
6.5
2.8%		237.00
-2
-0.84%		 　239.00
2
0.84%		245.00
6
2.51%		247.00
2
0.82%		263.00
16
6.48%		256.50
-6.5
-2.47%		 　274.00
17.5
6.82%		273.50
-0.5
-0.18%		254.50
-19
-6.95%		 239.69
5 月　257.00
2.5
0.98%		 　270.00
13
5.06%		267.00
-3
-1.11%		261.50
-5.5
-2.06%		259.00
-2.5
-0.96%		259.50
0.5
0.19%		 　256.50
-3
-1.16%		261.00
4.5
1.75%		262.00
1
0.38%		261.00
-1
-0.38%		263.00
2
0.77%		 　268.00
5
1.9%		266.50
-1.5
-0.56%		264.00
-2.5
-0.94%		270.00
6
2.27%		280.00
10
3.7%		 　281.00
1
0.36%		277.50
-3.5
-1.25%		277.50
0
0%		277.00
-0.5
-0.18%		268.00
-9
-3.25%		 267.63
6 月　　276.00
8
2.99%		280.00
4
1.45%		282.00
2
0.71%		284.00
2
0.71%		 　285.00
1
0.35%		294.00
9
3.16%		294.00
0
0%		289.00
-5
-1.7%		288.50
-0.5
-0.17%		 　284.00
-4.5
-1.56%		283.00
-1
-0.35%		283.00
0
0%		286.50
3.5
1.24%		285.00
-1.5
-0.52%		 　278.00
-7
-2.46%		262.00
-16
-5.76%		273.00
11
4.2%		277.00
4
1.47%		275.00
-2
-0.72%		 　278.50
3.5
1.27%		 281.52
7 月275.00
-3.5
-1.26%		278.00
3
1.09%		281.00
3
1.08%		274.00
-7
-2.49%		 　283.50
9.5
3.47%		284.00
0.5
0.18%		281.00
-3
-1.06%		282.50
1.5
0.53%		279.50
-3
-1.06%		 　275.00
-4.5
-1.61%		281.00
6
2.18%		276.50
-4.5
-1.6%		274.00
-2.5
-0.9%		280.00
6
2.19%		 　278.00
-2
-0.71%		277.00
-1
-0.36%		 282.50
5.5
1.99%		274.00
-8.5
-3.01%		 　261.50
-12.5
-4.56%		249.50
-12
-4.59%		256.00
6.5
2.61%		248.00
-8
-3.13%		274.52
8 月257.00
9
3.63%		 　262.00
5
1.95%		253.00
-9
-3.44%		260.50
7.5
2.96%		254.00
-6.5
-2.5%		261.50
7.5
2.95%		 　271.00
9.5
3.63%		285.50
14.5
5.35%		287.00
1.5
0.53%		289.50
2.5
0.87%		289.00
-0.5
-0.17%		 　283.50
-5.5
-1.9%		293.00
9.5
3.35%		292.50
-0.5
-0.17%		295.00
2.5
0.85%		295.50
0.5
0.17%		 　296.50
1
0.34%		300.50
4
1.35%		307.50
7
2.33%		307.00
-0.5
-0.16%		303.00
-4
-1.3%		 284.19
9 月308.00
5
1.65%		299.00
-9
-2.92%		310.00
11
3.68%		308.00
-2
-0.65%		303.50
-4.5
-1.46%		 　　303.00
-0.5
-0.16%		305.50
2.5
0.83%		303.50
-2
-0.65%		290.00
-13.5
-4.45%		 　292.00
2
0.69%		290.00
-2
-0.68%		290.00
0
0%		290.50
0.5
0.17%		298.50
8
2.75%		 　291.50
-7
-2.35%		289.00
-2.5
-0.86%		291.00
2
0.69%		277.00
-14
-4.81%		270.00
-7
-2.53%		 　276.00
6
2.22%		282.00
6
2.17%		 292.65
10 月278.50
-3.5
-1.24%		284.50
6
2.15%		294.00
9.5
3.34%		 　285.50
-8.5
-2.89%		279.00
-6.5
-2.28%		278.00
-1
-0.36%		278.00
0
0%		 　　265.50
-12.5
-4.5%		271.00
5.5
2.07%		258.00
-13
-4.8%		259.50
1.5
0.58%		244.50
-15
-5.78%		 　255.00
10.5
4.29%		253.00
-2
-0.78%		255.00
2
0.79%		256.00
1
0.39%		249.50
-6.5
-2.54%		 　245.00
-4.5
-1.8%		262.00
17
6.94%		266.00
4
1.53%		260.50
-5.5
-2.07%		256.00
-4.5
-1.73%		264.81
11 月 　261.00
5
1.95%		265.00
4
1.53%		260.00
-5
-1.89%		261.00
1
0.38%		263.00
2
0.77%		 　259.00
-4
-1.52%		250.50
-8.5
-3.28%		239.00
-11.5
-4.59%		240.50
1.5
0.63%		243.00
2.5
1.04%		 　247.00
4
1.65%		250.50
3.5
1.42%		247.50
-3
-1.2%		251.00
3.5
1.41%		255.50
4.5
1.79%		 　253.50
-2
-0.78%		252.50
-1
-0.39%		263.00
10.5
4.16%		262.50
-0.5
-0.19%		262.00
-0.5
-0.19%		 255.54
12 月264.00
2
0.76%		258.00
-6
-2.27%		260.00
2
0.78%		260.00
0
0%		266.50
6.5
2.5%		 　261.00
-5.5
-2.06%		255.00
-6
-2.3%		250.50
-4.5
-1.76%		250.50
0
0%		253.00
2.5
1%		 　250.00
-3
-1.19%		237.00
-13
-5.2%		234.00
-3
-1.27%		228.00
-6
-2.56%		233.00
5
2.19%		 　242.00
9
3.86%		240.00
-2
-0.83%		241.00
1
0.42%		242.00
1
0.41%		242.00
0
0%		243.00
1
0.41%		 243.00
0
0%		247.00
4
1.65%		246.50
-0.5
-0.2%		247.96

說明:最高漲幅:6.94%最低跌幅:-6.95% 最高價:310.00最低價:190.50平均價:254.26,灰色底表示週末,漲153天(725.5)元,跌141天(-624)元,平盤20天
7%=3,6%=2,5%=5,4%=11,3%=19,2%=38,1%=52,0%=43,-0%=1,-1%=2,-2%=2,-3%=9,-4%=13,-5%=21,-6%=37,-7%=56,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2474 5780252 2927 1132135644 194.50 197.50 194.00 197.00 3.50 0% 196.50 36 197.00 471 9.91
2014-01-03 2474 4658197 2568 908780415 196.00 196.50 193.50 195.00 2.00 -1.02% 194.50 102 195.00 60 9.81
2014-01-06 2474 7870042 4691 1503706490 194.00 194.00 188.50 190.50 4.50 -2.31% 190.50 36 191.00 35 9.58
2014-01-07 2474 5412443 3207 1046748658 190.50 195.00 190.50 194.50 4.00 2.1% 194.50 4 195.00 747 9.78
2014-01-08 2474 4464348 3021 867842685 194.50 195.50 193.00 194.50 0.00 0% 194.00 70 194.50 111 9.78
2014-01-09 2474 17688785 9374 2147483647 195.50 202.00 195.50 199.50 5.00 2.57% 199.50 19 200.00 137 10.04
2014-01-10 2474 8278993 4674 1669511586 201.00 203.00 199.00 203.00 3.50 1.75% 202.50 28 203.00 351 10.21
2014-01-13 2474 7088694 4348 1448893882 204.00 206.00 203.00 204.00 1.00 0.49% 204.00 101 204.50 91 10.26
2014-01-14 2474 5716019 3566 1149611300 203.00 203.50 199.50 199.50 4.50 -2.21% 199.50 17 200.00 20 10.04
2014-01-15 2474 7584355 4480 1545947920 202.00 205.00 201.00 204.50 5.00 2.51% 204.00 16 205.00 409 10.29
2014-01-16 2474 6741314 3468 1374405742 205.50 206.50 202.00 203.00 1.50 -0.73% 202.50 156 203.00 102 10.21
2014-01-17 2474 4682486 2660 953909658 205.00 205.50 202.50 203.00 0.00 0% 203.00 70 203.50 8 10.21
2014-01-20 2474 8475327 4416 1733269515 199.00 207.50 199.00 207.50 4.50 2.22% 207.00 13 207.50 295 10.44
2014-01-21 2474 7251955 4252 1514780230 207.50 211.00 207.00 207.00 0.50 -0.24% 207.00 41 207.50 23 10.41
2014-01-22 2474 9998337 6068 2113963090 207.00 214.00 207.00 210.50 3.50 1.69% 210.50 114 211.00 15 10.59
2014-01-23 2474 7153832 4588 1486924793 211.00 211.00 206.00 206.50 4.00 -1.9% 206.50 54 207.00 46 10.39
2014-01-24 2474 6354442 4088 1301734610 206.00 208.50 203.00 205.00 1.50 -0.73% 204.50 36 205.00 65 10.31
2014-01-27 2474 5378765 3474 1084245530 202.00 203.00 200.50 202.00 3.00 -1.46% 201.50 113 202.00 27 10.16
2014-02-05 2474 9984850 6346 1967246700 191.00 202.50 191.00 201.00 1.00 -0.5% 200.50 26 201.00 18 10.11
2014-02-06 2474 9957589 5596 2058553012 203.00 210.50 202.00 208.00 7.00 3.48% 208.00 87 208.50 4 10.46
2014-02-07 2474 20710353 11449 2147483647 213.50 222.50 210.50 220.00 12.00 5.77% 220.00 24 220.50 230 11.07
2014-02-10 2474 9599744 5328 2094716318 221.00 222.50 215.50 215.50 4.50 -2.05% 215.50 21 216.00 10 10.84
2014-02-11 2474 11159677 6314 2147483647 217.00 224.00 216.00 218.50 3.00 1.39% 218.50 18 219.00 65 10.99
2014-02-12 2474 13718377 7712 2147483647 221.00 229.00 221.00 228.50 10.00 4.58% 228.50 16 229.00 322 11.49
2014-02-13 2474 10238469 6390 2147483647 224.50 226.50 220.00 220.00 8.50 -3.72% 220.00 200 220.50 19 11.07
2014-02-14 2474 17549315 9306 2147483647 222.50 224.50 213.50 213.50 6.50 -2.95% 213.50 195 214.00 124 10.74
2014-02-17 2474 8111256 4452 1761259308 216.00 219.00 214.00 218.00 4.50 2.11% 217.50 8 218.00 103 10.97
2014-02-18 2474 5118890 2969 1116101410 218.00 219.00 216.00 219.00 1.00 0.46% 218.50 1 219.00 13 11.02
2014-02-19 2474 4067189 2393 887851291 220.00 220.00 217.00 217.50 1.50 -0.68% 217.50 5 218.00 6 10.94
2014-02-20 2474 5703282 3454 1228682265 216.50 218.00 213.00 215.50 2.00 -0.92% 215.50 116 216.00 54 10.84
2014-02-21 2474 7130529 4272 1559008525 218.00 221.50 216.00 216.00 0.50 0.23% 216.00 90 216.50 5 10.87
2014-02-24 2474 5944647 3269 1296608693 218.50 219.50 216.50 219.00 3.00 1.39% 218.50 3 219.00 123 11.02
2014-02-25 2474 4627356 2852 1012013320 219.50 220.00 216.00 220.00 1.00 0.46% 219.50 21 220.00 375 11.07
2014-02-26 2474 10858142 5693 2147483647 218.00 226.00 218.00 224.00 4.00 1.82% 223.50 3 224.00 429 11.27
2014-02-27 2474 6438071 3891 1434713120 226.00 226.00 220.00 220.00 4.00 -1.79% 220.00 216 220.50 1 11.97
2014-03-03 2474 6206286 3558 1363786492 220.00 223.00 217.00 222.50 2.50 1.14% 222.00 137 222.50 63 12.11
2014-03-04 2474 5513619 3577 1220957180 220.00 223.50 219.50 220.00 2.50 -1.12% 220.00 390 220.50 5 11.97
2014-03-05 2474 6865107 3696 1519045826 221.50 224.00 218.00 218.00 2.00 -0.91% 218.00 284 218.50 7 11.86
2014-03-06 2474 8127806 4170 1806891626 219.00 225.00 219.00 221.00 3.00 1.38% 221.00 31 221.50 6 12.02
2014-03-07 2474 8530642 4223 1910934166 222.50 226.00 222.00 223.50 2.50 1.13% 223.00 164 223.50 12 12.16
2014-03-10 2474 4328875 2651 961466682 223.50 225.00 220.00 223.50 0.00 0% 223.00 4 223.50 192 12.16
2014-03-11 2474 4107548 2325 910405375 223.50 223.50 220.50 222.00 1.50 -0.67% 222.00 18 222.50 24 12.08
2014-03-12 2474 3729157 2232 822895540 222.00 222.00 220.00 220.00 2.00 -0.9% 220.00 127 220.50 28 11.97
2014-03-13 2474 5751177 3270 1265597940 222.00 222.50 218.00 220.00 0.00 0% 220.00 107 220.50 63 11.97
2014-03-14 2474 6171897 3450 1342007752 217.00 219.00 215.50 216.00 4.00 -1.82% 216.00 124 216.50 15 11.75
2014-03-17 2474 2828098 1466 615009212 217.00 219.50 216.00 216.50 0.50 0.23% 216.50 46 217.00 12 11.78
2014-03-18 2474 3486117 2483 765661175 218.50 221.00 218.00 220.00 3.50 1.62% 219.50 6 220.00 48 11.97
2014-03-19 2474 4459182 2492 981889540 221.00 222.00 219.00 220.00 0.00 0% 219.50 36 220.00 19 11.97
2014-03-20 2474 4869613 2932 1052648295 217.50 219.00 215.00 215.50 4.50 -2.05% 215.50 128 216.00 13 11.72
2014-03-21 2474 4794306 2543 1030500321 216.50 217.50 213.50 213.50 2.00 -0.93% 213.50 116 214.00 59 11.62
2014-03-24 2474 5249426 3489 1121206294 213.00 219.00 209.00 219.00 5.50 2.58% 218.50 3 219.00 10 11.92
2014-03-25 2474 4800723 2606 1057531914 219.00 221.50 218.00 221.00 2.00 0.91% 220.50 5 221.00 210 12.02
2014-03-26 2474 4220406 2246 937950098 223.50 223.50 221.50 223.00 2.00 0.9% 222.50 2 223.00 329 12.13
2014-03-27 2474 4446891 1988 987532802 223.00 223.50 221.50 222.00 1.00 -0.45% 221.50 16 222.00 219 12.08
2014-03-28 2474 3652152 2192 811824011 223.50 224.50 220.50 220.50 1.50 -0.68% 220.50 11 221.00 39 12.00
2014-03-31 2474 3437975 1432 759068813 223.50 223.50 220.00 220.50 0.00 0% 220.00 231 221.00 76 12.00
2014-04-01 2474 4024387 2089 895583301 222.50 223.00 221.00 223.00 2.50 1.13% 223.00 4 223.50 184 12.13
2014-04-02 2474 6390669 3723 1445342194 225.00 228.00 224.00 226.50 3.50 1.57% 226.50 50 227.00 321 12.32
2014-04-03 2474 6224408 3372 1415689524 227.50 229.00 225.00 229.00 2.50 1.1% 228.50 88 229.00 173 12.46
2014-04-07 2474 6833173 4198 1559234598 231.00 232.50 225.00 226.00 3.00 -1.31% 226.00 15 226.50 21 12.30
2014-04-08 2474 3436546 2298 774585619 227.00 228.00 223.00 225.50 0.50 -0.22% 225.00 211 225.50 23 12.27
2014-04-09 2474 4575823 2718 1042178043 227.50 228.50 227.00 228.50 3.00 1.33% 228.00 42 228.50 5 12.43
2014-04-10 2474 6308306 4026 1439873803 230.00 231.00 225.50 226.00 2.50 -1.09% 226.00 127 227.00 1 12.30
2014-04-11 2474 4755592 2747 1063176608 224.00 225.50 222.00 224.00 2.00 -0.88% 224.00 13 224.50 59 12.19
2014-04-14 2474 3371842 1622 748186266 223.00 224.00 220.50 223.00 1.00 -0.45% 222.50 69 223.00 85 12.13
2014-04-15 2474 5616840 3346 1249921208 224.50 225.00 220.50 220.50 2.50 -1.12% 220.50 29 221.00 19 12.00
2014-04-16 2474 15545328 8656 2147483647 222.00 235.00 222.00 232.50 12.00 5.44% 232.50 115 233.00 41 12.65
2014-04-17 2474 17395490 10157 2147483647 236.00 246.00 236.00 239.00 6.50 2.8% 238.50 79 239.00 3 13.00
2014-04-18 2474 4653769 3217 1112834253 242.00 244.00 236.00 237.00 2.00 -0.84% 236.50 92 237.00 76 12.89
2014-04-21 2474 6098445 4536 1458341855 238.50 241.00 237.50 239.00 2.00 0.84% 239.00 63 239.50 49 13.00
2014-04-22 2474 9715288 6757 2147483647 240.50 248.00 240.50 245.00 6.00 2.51% 245.00 91 245.50 8 13.33
2014-04-23 2474 8154400 5964 2036063300 247.00 253.00 246.50 247.00 2.00 0.82% 247.00 26 247.50 12 13.44
2014-04-24 2474 12913152 8067 2147483647 260.00 263.50 254.50 263.00 16.00 6.48% 263.00 28 263.50 204 14.31
2014-04-25 2474 13297545 7977 2147483647 263.00 263.00 254.00 256.50 6.50 -2.47% 256.50 3 257.00 53 13.96
2014-04-28 2474 14498475 8664 2147483647 255.00 274.00 253.00 274.00 17.50 6.82% 274.00 35 0.00 0 14.91
2014-04-29 2474 15438973 9826 2147483647 274.00 277.50 267.00 273.50 0.50 -0.18% 273.00 90 273.50 246 14.88
2014-04-30 2474 19364597 12739 2147483647 270.50 271.00 254.50 254.50 19.00 -6.95% 0.00 0 254.50 593 13.85
2014-05-02 2474 9201052 5906 2147483647 257.00 262.00 256.00 257.00 2.50 0.98% 257.00 71 257.50 2 13.98
2014-05-05 2474 13100908 7880 2147483647 258.00 274.00 258.00 270.00 13.00 5.06% 270.00 35 270.50 67 14.69
2014-05-06 2474 8604119 5089 2147483647 273.00 273.50 267.00 267.00 3.00 -1.11% 267.00 121 267.50 18 14.53
2014-05-07 2474 8611444 5728 2147483647 267.00 267.00 258.00 261.50 5.50 -2.06% 261.50 73 262.00 10 14.23
2014-05-08 2474 5021673 3585 1304617130 263.50 264.50 257.00 259.00 2.50 -0.96% 259.00 75 259.50 16 14.09
2014-05-09 2474 4459300 3162 1155855842 258.00 262.00 257.50 259.50 0.50 0.19% 259.50 19 260.00 694 14.12
2014-05-12 2474 5098185 3184 1326026045 262.00 265.50 256.00 256.50 3.00 -1.16% 256.50 68 257.00 124 13.96
2014-05-13 2474 8631338 4934 2147483647 261.50 266.00 258.00 261.00 4.50 1.75% 260.50 29 261.00 7 14.20
2014-05-14 2474 4315656 3007 1127851372 263.00 264.50 259.00 262.00 1.00 0.38% 261.50 13 262.00 85 15.31
2014-05-15 2474 4001841 2829 1048091918 262.00 266.00 259.00 261.00 1.00 -0.38% 260.50 106 261.00 7 15.25
2014-05-16 2474 3387696 1995 883355048 260.50 263.00 258.50 263.00 2.00 0.77% 262.50 16 263.00 22 15.37
2014-05-19 2474 6749649 4389 1804996432 264.00 271.00 262.50 268.00 5.00 1.9% 268.00 34 268.50 41 15.66
2014-05-20 2474 5141959 3410 1379256068 269.00 271.00 265.50 266.50 1.50 -0.56% 266.50 11 267.00 24 15.58
2014-05-21 2474 4099649 2336 1090794836 266.00 268.50 264.00 264.00 2.50 -0.94% 264.00 100 265.00 12 15.43
2014-05-22 2474 7083023 4621 1914570710 266.00 273.00 265.00 270.00 6.00 2.27% 270.00 62 270.50 98 15.78
2014-05-23 2474 10635265 6972 2147483647 271.00 282.00 270.00 280.00 10.00 3.7% 279.50 9 280.00 160 16.36
2014-05-26 2474 7619478 5300 2147483647 283.00 290.00 279.00 281.00 1.00 0.36% 281.00 143 281.50 47 16.42
2014-05-27 2474 4523381 2847 1260801212 282.00 283.50 276.00 277.50 3.50 -1.25% 277.50 87 278.00 28 16.22
2014-05-28 2474 5865049 4058 1626747587 279.00 281.50 275.00 277.50 0.00 0% 277.50 42 278.00 25 16.22
2014-05-29 2474 4814359 3004 1330187443 279.50 279.50 273.00 277.00 0.50 -0.18% 276.50 13 277.00 55 16.19
2014-05-30 2474 9204437 3923 2147483647 278.50 279.00 268.00 268.00 9.00 -3.25% 268.00 108 269.00 43 15.66
2014-06-03 2474 8099691 5249 2147483647 270.00 277.00 269.00 276.00 8.00 2.99% 275.00 8 276.50 195 16.13
2014-06-04 2474 6415062 4131 1789683298 276.00 282.00 274.00 280.00 4.00 1.45% 279.50 9 280.00 41 16.36
2014-06-05 2474 6267587 4282 1770792534 281.50 285.50 278.00 282.00 2.00 0.71% 281.50 6 282.00 48 16.48
2014-06-06 2474 6577431 4356 1885208904 288.00 291.50 283.00 284.00 2.00 0.71% 284.00 25 285.00 13 16.60
2014-06-09 2474 2752779 1970 784666515 288.00 288.00 283.00 285.00 1.00 0.35% 284.50 92 285.00 9 16.66
2014-06-10 2474 7683152 4818 2147483647 287.00 294.00 283.00 294.00 9.00 3.16% 293.50 4 294.00 262 17.18
2014-06-11 2474 7888914 5000 2147483647 292.00 296.00 288.00 294.00 0.00 0% 294.00 137 294.50 42 17.18
2014-06-12 2474 4386011 2787 1273167658 292.00 292.50 288.50 289.00 5.00 -1.7% 289.00 60 290.00 10 16.89
2014-06-13 2474 6558600 4308 1910668091 293.00 295.00 288.00 288.50 0.50 -0.17% 288.50 108 289.00 7 16.86
2014-06-16 2474 3595502 2430 1023523568 288.00 288.50 281.50 284.00 4.50 -1.56% 284.00 20 284.50 11 16.60
2014-06-17 2474 6224141 3889 1768072262 284.00 287.00 281.50 283.00 1.00 -0.35% 283.00 7 283.50 8 16.54
2014-06-18 2474 5659056 4105 1613691348 285.00 289.00 282.50 283.00 0.00 0% 283.00 42 283.50 35 16.54
2014-06-19 2474 7025756 4169 2021801085 284.00 291.50 283.50 286.50 3.50 1.24% 286.50 34 287.00 5 16.74
2014-06-20 2474 3366371 2168 962388364 286.50 287.50 284.00 285.00 1.50 -0.52% 285.00 223 285.50 3 16.66
2014-06-23 2474 7457183 4278 2104701959 287.00 289.50 275.00 278.00 7.00 -2.46% 277.50 23 278.00 28 16.25
2014-06-24 2474 20230074 10759 2147483647 278.00 280.00 259.00 262.00 16.00 -5.76% 262.00 39 262.50 7 15.31
2014-06-25 2474 10896880 6883 2147483647 266.00 274.00 265.00 273.00 11.00 4.2% 273.00 28 273.50 87 15.96
2014-06-26 2474 5444113 3804 1498311481 275.00 278.00 271.00 277.00 4.00 1.47% 276.50 7 277.00 21 16.19
2014-06-27 2474 3351610 2253 922492250 275.00 277.50 273.00 275.00 2.00 -0.72% 275.00 282 275.50 9 16.07
2014-06-30 2474 4318523 3069 1206168646 274.50 284.00 274.00 278.50 3.50 1.27% 278.50 122 279.00 6 16.28
2014-07-01 2474 6834504 4512 1898699104 279.00 283.50 275.00 275.00 3.50 -1.26% 275.00 422 275.50 7 16.07
2014-07-02 2474 5755657 3743 1594742646 278.00 282.00 272.00 278.00 3.00 1.09% 277.50 7 278.00 6 16.25
2014-07-03 2474 4236566 2571 1185829546 278.50 281.50 277.50 281.00 3.00 1.08% 280.50 18 281.00 20 16.42
2014-07-04 2474 6348563 3948 1753419292 282.00 282.50 274.00 274.00 7.00 -2.49% 274.00 175 274.50 31 16.01
2014-07-07 2474 8336801 5175 2147483647 283.00 289.00 279.50 283.50 9.50 3.47% 283.50 43 284.00 160 16.57
2014-07-08 2474 3378172 2405 958487348 285.00 285.50 282.00 284.00 0.50 0.18% 283.50 5 284.00 35 16.60
2014-07-09 2474 3686244 2271 1035576320 284.00 284.00 277.50 281.00 3.00 -1.06% 280.50 85 281.00 47 16.42
2014-07-10 2474 3983437 2588 1123626734 278.00 284.50 278.00 282.50 1.50 0.53% 282.50 6 283.00 49 16.51
2014-07-11 2474 4281577 2801 1198089266 282.50 283.50 276.00 279.50 3.00 -1.06% 279.00 4 279.50 50 16.34
2014-07-14 2474 3286934 2087 907751284 280.50 281.00 273.00 275.00 4.50 -1.61% 275.00 67 275.50 2 16.07
2014-07-15 2474 3729438 2503 1045842350 278.50 283.00 278.00 281.00 6.00 2.18% 280.50 2 281.00 77 16.42
2014-07-16 2474 3370007 2060 942533430 283.00 283.00 276.50 276.50 4.50 -1.6% 276.50 11 277.00 1 16.16
2014-07-17 2474 5374237 3382 1470533938 278.50 278.50 271.00 274.00 2.50 -0.9% 274.00 38 274.50 15 16.01
2014-07-18 2474 7836806 4593 2117842805 270.00 280.00 263.00 280.00 6.00 2.19% 279.00 24 280.00 153 16.36
2014-07-21 2474 4577956 2796 1282227312 280.00 283.50 278.00 278.00 2.00 -0.71% 278.00 6 279.00 2 16.25
2014-07-22 2474 2513797 1716 696625769 278.00 279.00 275.00 277.00 1.00 -0.36% 277.00 38 277.50 31 16.19
2014-07-24 2474 9240519 5098 2147483647 280.00 288.00 278.50 282.50 5.50 1.99% 282.50 16 283.00 16 16.51
2014-07-25 2474 7141522 4643 1972576550 282.00 283.00 272.00 274.00 8.50 -3.01% 274.00 3 274.50 20 16.01
2014-07-28 2474 13278174 8404 2147483647 270.00 272.50 255.50 261.50 12.50 -4.56% 261.00 180 261.50 9 15.28
2014-07-29 2474 14701169 9309 2147483647 263.00 264.50 246.00 249.50 12.00 -4.59% 249.50 47 250.00 24 14.58
2014-07-30 2474 10374924 6591 2147483647 249.00 256.00 245.00 256.00 6.50 2.61% 255.50 38 256.00 68 14.96
2014-07-31 2474 10010469 6106 2147483647 253.00 254.50 246.00 248.00 8.00 -3.13% 248.00 20 248.50 44 14.49
2014-08-01 2474 8601854 6079 2147483647 241.50 258.00 239.00 257.00 9.00 3.63% 256.50 40 257.00 83 15.02
2014-08-04 2474 5725746 3745 1490771952 257.00 263.00 257.00 262.00 5.00 1.95% 261.50 1 262.00 68 15.31
2014-08-05 2474 6462012 3982 1652857560 262.00 262.00 252.50 253.00 9.00 -3.44% 253.00 182 254.00 7 14.79
2014-08-06 2474 6879244 4475 1777582058 259.00 262.00 254.50 260.50 7.50 2.96% 260.00 65 261.00 8 15.23
2014-08-07 2474 5247432 3472 1348080228 260.00 262.00 254.00 254.00 6.50 -2.5% 254.00 162 255.00 10 14.85
2014-08-08 2474 7334874 3869 1892524749 254.50 262.50 254.00 261.50 7.50 2.95% 261.00 20 261.50 13 15.28
2014-08-11 2474 8195304 4670 2147483647 261.50 271.50 261.50 271.00 9.50 3.63% 270.00 10 271.00 136 15.84
2014-08-12 2474 24035812 11274 2147483647 288.00 289.50 280.00 285.50 14.50 5.35% 285.50 25 286.00 199 16.69
2014-08-13 2474 8331482 4813 2147483647 285.00 292.00 284.00 287.00 1.50 0.53% 287.00 13 287.50 29 16.77
2014-08-14 2474 6972762 4289 2022578456 291.00 292.50 288.00 289.50 2.50 0.87% 289.00 31 289.50 72 17.11
2014-08-15 2474 3842435 2395 1110135280 290.50 291.50 285.50 289.00 0.50 -0.17% 289.00 10 289.50 4 17.08
2014-08-18 2474 4258399 2745 1216426110 289.00 290.00 282.00 283.50 5.50 -1.9% 283.50 120 285.00 6 16.76
2014-08-19 2474 8391196 5372 2147483647 286.00 294.00 286.00 293.00 9.50 3.35% 292.50 14 293.00 67 17.32
2014-08-20 2474 5307509 3653 1559968128 295.00 297.50 291.00 292.50 0.50 -0.17% 292.00 186 292.50 26 17.29
2014-08-21 2474 4569438 2850 1337460772 293.00 295.00 289.00 295.00 2.50 0.85% 294.50 2 295.00 383 17.43
2014-08-22 2474 4475839 3221 1322712005 295.00 298.00 292.50 295.50 0.50 0.17% 295.00 25 295.50 2 17.46
2014-08-25 2474 1678212 1141 497079540 298.00 298.00 294.00 296.50 1.00 0.34% 296.50 5 297.00 288 17.52
2014-08-26 2474 7957159 4703 2147483647 296.50 305.00 296.50 300.50 4.00 1.35% 300.50 19 301.00 19 17.76
2014-08-27 2474 8260911 5326 2147483647 303.00 312.50 302.00 307.50 7.00 2.33% 307.50 25 308.00 65 18.17
2014-08-28 2474 5073819 3381 1561995614 307.50 312.00 304.00 307.00 0.50 -0.16% 306.50 6 307.00 11 18.14
2014-08-29 2474 4910152 2774 1494090619 308.00 308.50 302.50 303.00 4.00 -1.3% 303.00 170 304.50 1 17.91
2014-09-01 2474 3049953 2325 935508541 307.50 308.00 305.00 308.00 5.00 1.65% 307.50 5 308.00 64 18.20
2014-09-02 2474 5333863 3242 1608574201 308.00 308.00 298.00 299.00 9.00 -2.92% 299.00 24 299.50 2 17.67
2014-09-03 2474 8341705 5730 2147483647 305.50 312.00 302.00 310.00 11.00 3.68% 309.50 15 310.00 37 18.32
2014-09-04 2474 5715397 3353 1744864616 304.00 308.00 302.00 308.00 2.00 -0.65% 307.50 7 308.00 1 18.20
2014-09-05 2474 4965856 3231 1506367145 308.00 308.00 301.00 303.50 4.50 -1.46% 303.50 64 304.00 8 17.94
2014-09-09 2474 4870126 3007 1490544178 308.00 309.00 303.00 303.00 0.50 -0.16% 303.00 149 303.50 59 17.91
2014-09-10 2474 6287592 3630 1899596560 301.00 306.00 299.00 305.50 2.50 0.83% 305.50 38 306.00 35 18.06
2014-09-11 2474 5189154 3103 1585495231 306.50 309.00 303.00 303.50 2.00 -0.65% 303.00 48 303.50 40 17.94
2014-09-12 2474 9583820 6012 2147483647 303.50 305.00 283.00 290.00 13.50 -4.45% 290.00 143 291.00 3 17.14
2014-09-15 2474 3515077 2130 1028432826 290.00 297.00 288.00 292.00 2.00 0.69% 292.00 18 292.50 10 17.26
2014-09-16 2474 3760298 2183 1093555218 295.00 295.00 288.50 290.00 2.00 -0.68% 290.00 7 291.00 20 17.14
2014-09-17 2474 5874222 3947 1705566880 286.00 294.00 286.00 290.00 0.00 0% 289.50 146 290.00 78 17.14
2014-09-18 2474 2961970 2127 862829740 292.50 293.50 289.50 290.50 0.50 0.17% 290.50 78 291.00 8 17.17
2014-09-19 2474 4557589 3058 1352152305 292.00 299.00 292.00 298.50 8.00 2.75% 298.00 19 298.50 1 17.64
2014-09-22 2474 5539608 3596 1626169536 298.50 298.50 291.00 291.50 7.00 -2.35% 291.50 112 292.00 4 17.23
2014-09-23 2474 3833712 2710 1118966980 292.00 295.50 289.00 289.00 2.50 -0.86% 289.00 70 289.50 3 17.08
2014-09-24 2474 3490832 2372 1018124356 290.00 294.50 289.00 291.00 2.00 0.69% 291.00 15 291.50 2 17.20
2014-09-25 2474 11293996 7104 2147483647 291.00 294.00 274.00 277.00 14.00 -4.81% 277.00 40 277.50 25 16.37
2014-09-26 2474 12532509 7354 2147483647 270.00 275.00 264.00 270.00 7.00 -2.53% 269.50 76 270.00 5 15.96
2014-09-29 2474 8805255 4522 2147483647 272.00 278.00 272.00 276.00 6.00 2.22% 275.50 4 276.00 23 16.31
2014-09-30 2474 8574496 5342 2147483647 276.50 282.50 267.50 282.00 6.00 2.17% 282.00 53 282.50 43 16.67
2014-10-01 2474 7160393 4776 2017995204 279.50 287.00 278.00 278.50 3.50 -1.24% 278.50 94 279.00 6 16.46
2014-10-02 2474 7062362 4431 1990262482 278.00 286.00 275.00 284.50 6.00 2.15% 284.50 25 285.00 118 16.81
2014-10-03 2474 8189494 5067 2147483647 286.50 294.00 286.00 294.00 9.50 3.34% 293.50 8 294.00 270 17.38
2014-10-06 2474 10164651 6375 2147483647 286.00 288.50 283.50 285.50 8.50 -2.89% 285.50 45 286.00 20 16.87
2014-10-07 2474 6884743 4600 1928189783 283.00 283.00 277.50 279.00 6.50 -2.28% 279.00 93 279.50 13 16.49
2014-10-08 2474 3933346 2811 1099877702 275.50 282.50 275.00 278.00 1.00 -0.36% 278.00 48 278.50 2 16.43
2014-10-09 2474 6520629 4452 1825700862 284.00 284.00 276.00 278.00 0.00 0% 278.00 40 278.50 1 16.43
2014-10-13 2474 7383791 4800 1980772488 269.00 273.00 265.50 265.50 12.50 -4.5% 265.00 255 265.50 16 15.69
2014-10-14 2474 4239285 3008 1140557805 266.00 272.00 265.50 271.00 5.50 2.07% 271.00 24 271.50 57 16.02
2014-10-15 2474 10511223 7238 2147483647 270.00 270.00 255.50 258.00 13.00 -4.8% 258.00 111 258.50 15 15.25
2014-10-16 2474 7447320 5252 1934276353 253.00 266.00 252.00 259.50 1.50 0.58% 259.50 188 260.00 6 15.34
2014-10-17 2474 11688298 7056 2147483647 262.00 262.00 243.50 244.50 15.00 -5.78% 244.50 36 245.00 34 14.45
2014-10-20 2474 6910106 4727 1750512060 255.00 256.00 249.50 255.00 10.50 4.29% 254.50 13 255.00 19 15.07
2014-10-21 2474 4113341 2783 1047142461 255.00 257.00 252.00 253.00 2.00 -0.78% 253.00 30 253.50 9 14.95
2014-10-22 2474 5892132 3875 1522596924 260.00 261.50 255.00 255.00 2.00 0.79% 255.00 99 255.50 6 15.07
2014-10-23 2474 5077194 3502 1283575358 256.00 257.50 248.00 256.00 1.00 0.39% 255.50 30 256.00 5 15.13
2014-10-24 2474 5263643 3589 1321815036 256.00 257.00 248.00 249.50 6.50 -2.54% 249.50 33 250.00 2 14.75
2014-10-27 2474 5550065 3610 1365571055 252.00 253.00 242.00 245.00 4.50 -1.8% 245.00 28 245.50 14 14.48
2014-10-28 2474 7250291 4946 1852695742 250.00 262.00 248.50 262.00 17.00 6.94% 262.00 75 0.00 0 15.48
2014-10-29 2474 9677427 6020 2147483647 264.00 273.00 264.00 266.00 4.00 1.53% 266.00 38 266.50 13 15.72
2014-10-30 2474 6011460 3504 1570815670 264.50 264.50 260.00 260.50 5.50 -2.07% 260.50 40 261.00 11 15.40
2014-10-31 2474 10096072 6490 2147483647 261.50 263.50 252.00 256.00 4.50 -1.73% 256.00 34 256.50 30 15.13
2014-11-03 2474 6741642 4530 1738718562 256.00 261.00 252.50 261.00 5.00 1.95% 260.50 3 261.00 109 15.43
2014-11-04 2474 7022063 4682 1851193695 261.00 267.50 259.50 265.00 4.00 1.53% 264.50 15 265.00 52 15.66
2014-11-05 2474 6657311 4518 1759857671 268.00 270.00 260.00 260.00 5.00 -1.89% 260.00 241 260.50 2 15.37
2014-11-06 2474 4693530 2986 1222825920 261.00 262.50 259.00 261.00 1.00 0.38% 260.50 24 261.00 128 15.43
2014-11-07 2474 10767861 6458 2147483647 266.00 267.50 262.00 263.00 2.00 0.77% 262.50 80 263.50 4 15.54
2014-11-10 2474 8486117 5293 2147483647 263.00 265.50 259.00 259.00 4.00 -1.52% 259.00 129 259.50 6 15.31
2014-11-11 2474 14551796 10034 2147483647 259.00 260.50 248.50 250.50 8.50 -3.28% 250.50 97 251.00 17 14.80
2014-11-12 2474 17371182 11479 2147483647 246.50 249.50 237.50 239.00 11.50 -4.59% 239.00 186 239.50 12 14.13
2014-11-13 2474 22686992 14567 2147483647 239.00 244.00 231.50 240.50 1.50 0.63% 240.50 90 241.00 44 12.38
2014-11-14 2474 11419069 6797 2147483647 241.50 245.50 239.00 243.00 2.50 1.04% 243.00 3 243.50 23 12.51
2014-11-17 2474 8909333 5736 2147483647 245.00 249.50 244.00 247.00 4.00 1.65% 246.50 153 247.00 25 12.71
2014-11-18 2474 11991100 7174 2147483647 250.00 251.00 247.00 250.50 3.50 1.42% 250.00 47 250.50 89 12.89
2014-11-19 2474 10016157 5534 2147483647 251.50 253.00 246.00 247.50 3.00 -1.2% 247.00 102 247.50 11 12.74
2014-11-20 2474 11571093 7132 2147483647 247.50 256.00 245.50 251.00 3.50 1.41% 251.00 153 251.50 2 12.92
2014-11-21 2474 7436049 4743 1889580016 252.50 257.50 249.00 255.50 4.50 1.79% 255.00 94 255.50 130 13.15
2014-11-24 2474 4041322 2654 1029161945 257.50 258.00 253.00 253.50 2.00 -0.78% 253.00 65 253.50 8 13.05
2014-11-25 2474 7413864 4614 1894406651 253.50 258.50 252.50 252.50 1.00 -0.39% 252.50 348 253.00 3 13.00
2014-11-26 2474 11463861 7337 2147483647 254.50 263.00 253.50 263.00 10.50 4.16% 263.00 31 263.50 65 13.54
2014-11-27 2474 9413339 5809 2147483647 265.00 267.50 262.00 262.50 0.50 -0.19% 262.50 48 263.00 15 13.51
2014-11-28 2474 3941722 2859 1039354164 265.00 265.50 262.00 262.00 0.50 -0.19% 262.00 75 262.50 140 13.48
2014-12-01 2474 5317806 3487 1386044784 254.00 264.00 254.00 264.00 2.00 0.76% 263.50 2 264.00 21 13.59
2014-12-02 2474 5548784 3913 1435596272 260.00 261.50 255.50 258.00 6.00 -2.27% 258.00 7 258.50 39 13.28
2014-12-03 2474 5558547 3708 1458476220 261.00 265.50 259.00 260.00 2.00 0.78% 260.00 211 261.00 1 13.38
2014-12-04 2474 3891089 2610 1016330140 260.00 263.00 260.00 260.00 0.00 0% 260.00 201 260.50 2 13.38
2014-12-05 2474 8659700 5936 2147483647 260.00 269.00 258.50 266.50 6.50 2.5% 266.50 5 267.00 22 13.72
2014-12-08 2474 6330455 4278 1662529930 265.50 265.50 261.00 261.00 5.50 -2.06% 261.00 10 261.50 2 13.43
2014-12-09 2474 5684240 3889 1456266440 260.00 260.00 253.50 255.00 6.00 -2.3% 255.00 96 255.50 6 13.12
2014-12-10 2474 6444382 4201 1628905764 253.00 256.50 250.50 250.50 4.50 -1.76% 250.50 101 251.00 12 12.89
2014-12-11 2474 5265213 3338 1325033176 249.00 254.00 249.00 250.50 0.00 0% 250.50 30 251.00 32 12.89
2014-12-12 2474 2223007 1748 719719271 324.00 326.50 320.50 253.00 3.50 1% 325.00 23 325.50 11 10.86
2014-12-15 2474 4701486 2949 1173626486 249.00 251.00 248.00 250.00 3.00 -1.19% 250.00 186 250.50 11 12.87
2014-12-16 2474 14789587 9569 2147483647 243.00 244.50 236.50 237.00 13.00 -5.2% 237.00 101 237.50 13 12.20
2014-12-17 2474 11951315 7819 2147483647 234.00 236.00 231.50 234.00 3.00 -1.27% 234.00 364 234.50 9 12.04
2014-12-18 2474 9129395 6652 2136756535 239.00 241.00 228.00 228.00 6.00 -2.56% 228.00 294 228.50 19 11.73
2014-12-19 2474 12453529 7543 2147483647 232.00 236.50 226.50 233.00 5.00 2.19% 232.50 7 233.00 393 11.99
2014-12-22 2474 6537680 4766 1561458060 235.00 242.00 234.00 242.00 9.00 3.86% 241.50 30 242.00 235 12.45
2014-12-23 2474 5076733 3303 1221812386 243.00 244.00 238.50 240.00 2.00 -0.83% 240.00 61 240.50 3 12.35
2014-12-24 2474 3764377 2637 908495857 242.00 243.00 238.00 241.00 1.00 0.42% 240.50 40 241.00 1 12.40
2014-12-25 2474 2208800 1596 535541100 241.00 244.00 240.00 242.00 1.00 0.41% 242.00 42 242.50 5 12.45
2014-12-26 2474 2315848 1511 560804716 242.50 243.50 240.00 242.00 0.00 0% 242.00 20 242.50 4 12.45
2014-12-27 2474 1308060 1055 318037080 243.50 244.00 242.00 243.00 1.00 0.41% 243.00 10 243.50 10 12.51
2014-12-29 2474 2179971 1721 531515453 242.00 245.00 241.50 243.00 0.00 0% 242.50 52 243.00 8 12.51
2014-12-30 2474 3553749 2509 874447003 245.00 247.00 243.50 247.00 4.00 1.65% 246.50 11 247.00 216 12.71
2014-12-31 2474 1881596 1179 463634616 247.00 247.00 245.50 246.50 0.50 -0.2% 246.00 198 246.50 62 12.69