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　　　　249.50
0
0%		243.00
-6.5
-2.61%		246.50
3.5
1.44%		253.50
7
2.84%		255.00
1.5
0.59%		 　253.00
-2
-0.78%		255.50
2.5
0.99%		253.00
-2.5
-0.98%		259.50
6.5
2.57%		257.50
-2
-0.77%		 　259.00
1.5
0.58%		267.00
8
3.09%		273.00
6
2.25%		273.00
0
0%		282.00
9
3.3%		 　279.00
-3
-1.06%		278.50
-0.5
-0.18%		284.00
5.5
1.97%		277.00
-7
-2.46%		278.50
1.5
0.54%		 264.44
2 月　278.50
0
0%		288.00
9.5
3.41%		289.50
1.5
0.52%		285.00
-4.5
-1.55%		279.00
-6
-2.11%		 　280.50
1.5
0.54%		284.00
3.5
1.25%		284.00
0
0%		288.00
4
1.41%		292.50
4.5
1.56%		 　　　　　　　　　293.50
1
0.34%		291.50
-2
-0.68%		287.00
-4.5
-1.54%		 287
3 月　289.00
2
0.7%		287.00
-2
-0.69%		283.50
-3.5
-1.22%		289.00
5.5
1.94%		298.00
9
3.11%		 　297.00
-1
-0.34%		297.00
0
0%		299.00
2
0.67%		294.00
-5
-1.67%		289.00
-5
-1.7%		 　287.50
-1.5
-0.52%		287.50
0
0%		294.00
6.5
2.26%		303.00
9
3.06%		324.00
21
6.93%		 　345.00
21
6.48%		342.00
-3
-0.87%		338.50
-3.5
-1.02%		336.50
-2
-0.59%		326.50
-10
-2.97%		 　331.00
4.5
1.38%		328.00
-3
-0.91%		308.71
4 月337.00
9
2.74%		337.00
0
0%		 　　　360.50
23.5
6.97%		350.00
-10.5
-2.91%		346.00
-4
-1.14%		350.00
4
1.16%		 　346.50
-3.5
-1%		351.50
5
1.44%		349.00
-2.5
-0.71%		350.00
1
0.29%		352.00
2
0.57%		 　351.00
-1
-0.28%		355.00
4
1.14%		379.00
24
6.76%		375.00
-4
-1.06%		376.50
1.5
0.4%		 　380.00
3.5
0.93%		376.00
-4
-1.05%		350.00
-26
-6.91%		360.00
10
2.86%		 356.8
5 月　　　350.00
-10
-2.78%		353.00
3
0.86%		350.00
-3
-0.85%		342.00
-8
-2.29%		339.00
-3
-0.88%		 　352.00
13
3.83%		348.00
-4
-1.14%		353.50
5.5
1.58%		347.00
-6.5
-1.84%		342.50
-4.5
-1.3%		 　340.00
-2.5
-0.73%		354.00
14
4.12%		350.00
-4
-1.13%		344.00
-6
-1.71%		353.00
9
2.62%		 　361.50
8.5
2.41%		364.00
2.5
0.69%		362.50
-1.5
-0.41%		364.00
1.5
0.41%		360.00
-4
-1.1%		 351.9
6 月357.00
-3
-0.83%		351.00
-6
-1.68%		356.00
5
1.42%		341.00
-15
-4.21%		346.00
5
1.47%		 　346.00
0
0%		348.00
2
0.58%		364.50
16.5
4.74%		363.00
-1.5
-0.41%		360.00
-3
-0.83%		 　362.00
2
0.56%		359.00
-3
-0.83%		359.00
0
0%		355.50
-3.5
-0.97%		 　　358.00
2.5
0.7%		377.00
19
5.31%		378.50
1.5
0.4%		380.00
1.5
0.4%		384.00
4
1.05%		 　377.50
-6.5
-1.69%		386.00
8.5
2.25%		 363.25
7 月392.00
6
1.55%		393.00
1
0.26%		390.50
-2.5
-0.64%		 　387.50
-3
-0.77%		382.50
-5
-1.29%		369.00
-13.5
-3.53%		380.00
11
2.98%		 　　381.00
1
0.26%		371.00
-10
-2.62%		375.00
4
1.08%		375.00
0
0%		380.00
5
1.33%		 　385.00
5
1.32%		377.00
-8
-2.08%		359.00
-18
-4.77%		352.00
-7
-1.95%		348.00
-4
-1.14%		 　333.50
-14.5
-4.17%		342.00
8.5
2.55%		333.00
-9
-2.63%		330.00
-3
-0.9%		348.00
18
5.45%		368.12
8 月 　336.00
-12
-3.45%		314.00
-22
-6.55%		339.00
25
7.96%		341.50
2.5
0.74%		351.00
9.5
2.78%		 　363.00
12
3.42%		354.50
-8.5
-2.34%		357.00
2.5
0.71%		364.50
7.5
2.1%		362.50
-2
-0.55%		 　346.50
-16
-4.41%		346.00
-0.5
-0.14%		340.00
-6
-1.73%		329.00
-11
-3.24%		304.50
-24.5
-7.45%		 　294.50
-10
-3.28%		318.00
23.5
7.98%		314.00
-4
-1.26%		335.00
21
6.69%		325.00
-10
-2.99%		 332.00
7
2.15%		335.98
9 月324.50
-7.5
-2.26%		321.50
-3
-0.92%		327.00
5.5
1.71%		310.50
-16.5
-5.05%		 　314.00
3.5
1.13%		315.00
1
0.32%		337.50
22.5
7.14%		332.00
-5.5
-1.63%		332.00
0
0%		 　339.00
7
2.11%		333.50
-5.5
-1.62%		340.00
6.5
1.95%		342.50
2.5
0.74%		346.50
4
1.17%		 　338.50
-8
-2.31%		346.00
7.5
2.22%		341.00
-5
-1.45%		327.00
-14
-4.11%		338.00
11
3.36%		 　　　350.50
12.5
3.7%		 334.08
10 月353.50
3
0.86%		355.00
1.5
0.42%		 　348.50
-6.5
-1.83%		350.00
1.5
0.43%		353.50
3.5
1%		353.00
-0.5
-0.14%		 　　350.50
-2.5
-0.71%		352.50
2
0.57%		348.00
-4.5
-1.28%		343.00
-5
-1.44%		331.00
-12
-3.5%		 　324.00
-7
-2.11%		322.50
-1.5
-0.46%		327.00
4.5
1.4%		329.50
2.5
0.76%		336.00
6.5
1.97%		 　342.00
6
1.79%		324.50
-17.5
-5.12%		323.00
-1.5
-0.46%		321.50
-1.5
-0.46%		320.00
-1.5
-0.47%		 338.19
11 月　319.50
-0.5
-0.16%		331.00
11.5
3.6%		336.00
5
1.51%		338.00
2
0.6%		338.00
0
0%		 　325.00
-13
-3.85%		323.00
-2
-0.62%		319.00
-4
-1.24%		311.00
-8
-2.51%		311.50
0.5
0.16%		 　310.00
-1.5
-0.48%		314.00
4
1.29%		313.00
-1
-0.32%		320.00
7
2.24%		317.00
-3
-0.94%		 　320.00
3
0.95%		320.00
0
0%		317.00
-3
-0.94%		320.00
3
0.95%		318.00
-2
-0.63%		 　316.00
-2
-0.63%		 320.38
12 月322.00
6
1.9%		325.00
3
0.93%		320.00
-5
-1.54%		317.50
-2.5
-0.78%		 　321.00
3.5
1.1%		322.00
1
0.31%		324.00
2
0.62%		315.00
-9
-2.78%		300.50
-14.5
-4.6%		 　291.00
-9.5
-3.16%		282.00
-9
-3.09%		281.50
-0.5
-0.18%		291.00
9.5
3.37%		283.50
-7.5
-2.58%		 　282.50
-1
-0.35%		285.00
2.5
0.88%		289.00
4
1.4%		290.00
1
0.35%		288.00
-2
-0.69%		 　282.00
-6
-2.08%		277.50
-4.5
-1.6%		277.50
0
0%		276.00
-1.5
-0.54%		297.04

說明:最高漲幅:7.98%最低跌幅:-7.45% 最高價:393.00最低價:243.00平均價:328.09,灰色底表示週末,漲142天(898.5)元,跌145天(-847)元,平盤16天
8%=2,7%=6,6%=2,5%=3,4%=6,3%=17,2%=27,1%=63,0%=32,-0%=3,-1%=4,-2%=10,-3%=19,-4%=21,-5%=29,-6%=59,

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
2015-01-05 2474 3379236 2190 838724113 246.50 250.00 246.00 249.50 3.00 0% 249.00 42 249.50 54 12.84
2015-01-06 2474 6722335 4415 1657100240 249.00 251.50 243.00 243.00 6.50 -2.61% 243.00 166 243.50 27 12.51
2015-01-07 2474 5268600 3692 1298098700 243.00 249.50 242.50 246.50 3.50 1.44% 246.50 72 247.00 9 12.69
2015-01-08 2474 5700506 4047 1438158259 248.50 254.00 248.50 253.50 7.00 2.84% 253.50 13 254.00 376 13.05
2015-01-09 2474 4219273 2961 1076823842 255.00 257.50 253.50 255.00 1.50 0.59% 254.50 3 255.00 41 13.12
2015-01-12 2474 2681988 1974 682840976 255.00 256.50 253.00 253.00 2.00 -0.78% 253.00 22 253.50 7 13.02
2015-01-13 2474 4400973 3257 1120460642 251.50 256.00 251.00 255.50 2.50 0.99% 255.00 7 255.50 55 13.15
2015-01-14 2474 6258273 4133 1605379842 255.50 261.50 253.00 253.00 2.50 -0.98% 253.00 189 254.00 7 13.02
2015-01-15 2474 5597387 3714 1442427532 257.00 259.50 255.00 259.50 6.50 2.57% 259.00 27 259.50 2 13.36
2015-01-16 2474 4678058 2973 1200593929 258.50 259.00 254.00 257.50 2.00 -0.77% 257.00 1 257.50 47 13.25
2015-01-19 2474 3143413 2106 813349467 260.00 261.00 257.00 259.00 1.50 0.58% 258.50 20 259.00 40 13.33
2015-01-20 2474 10045789 6160 2147483647 261.00 268.50 259.00 267.00 8.00 3.09% 267.00 96 267.50 26 13.74
2015-01-21 2474 8792632 5720 2147483647 267.00 273.00 266.50 273.00 6.00 2.25% 272.00 4 273.00 208 14.05
2015-01-22 2474 9823350 6047 2147483647 273.50 279.00 270.50 273.00 0.00 0% 273.00 129 273.50 77 14.05
2015-01-23 2474 10076737 6020 2147483647 278.00 282.00 277.00 282.00 9.00 3.3% 281.50 10 282.00 217 14.51
2015-01-26 2474 6455190 4045 1792785510 281.50 281.50 275.50 279.00 3.00 -1.06% 278.50 17 279.00 139 14.36
2015-01-27 2474 5701888 3893 1599951798 282.50 285.00 278.50 278.50 0.50 -0.18% 278.50 35 279.50 26 14.33
2015-01-28 2474 8210249 4908 2147483647 281.00 284.00 279.50 284.00 5.50 1.97% 283.50 21 284.00 34 14.62
2015-01-29 2474 5599869 3462 1565854082 284.00 284.00 277.00 277.00 7.00 -2.46% 277.00 112 277.50 3 14.26
2015-01-30 2474 3496739 2097 975431808 278.00 280.00 278.00 278.50 1.50 0.54% 278.00 14 278.50 2 14.33
2015-02-02 2474 4234019 2617 1179778783 281.00 281.00 277.00 278.50 0.00 0% 278.00 40 278.50 92 14.33
2015-02-03 2474 12299456 7359 2147483647 281.00 289.00 280.50 288.00 9.50 3.41% 287.50 1 288.00 33 14.82
2015-02-04 2474 8241134 5228 2147483647 290.00 293.00 288.50 289.50 1.50 0.52% 289.50 16 290.00 79 14.90
2015-02-05 2474 6215879 3641 1777578523 289.00 289.00 285.00 285.00 4.50 -1.55% 285.00 43 285.50 15 14.67
2015-02-06 2474 6798958 4518 1921446791 290.00 290.00 278.00 279.00 6.00 -2.11% 279.00 6 279.50 87 14.36
2015-02-09 2474 4982403 2745 1398339549 282.00 284.00 278.50 280.50 1.50 0.54% 280.00 20 280.50 42 14.44
2015-02-10 2474 5451239 3390 1542007750 283.00 286.00 280.50 284.00 3.50 1.25% 283.50 12 284.00 24 14.62
2015-02-11 2474 3853011 2803 1096564624 287.00 287.00 283.00 284.00 0.00 0% 283.50 16 284.00 255 14.62
2015-02-12 2474 5956034 3845 1714217758 287.00 289.50 285.00 288.00 4.00 1.41% 288.00 13 288.50 15 14.82
2015-02-13 2474 7305029 4518 2128643308 288.50 293.00 288.00 292.50 4.50 1.56% 292.00 2 292.50 73 15.05
2015-02-24 2474 8030436 4681 2147483647 297.00 297.00 293.50 293.50 1.00 0.34% 293.50 9 294.00 14 15.11
2015-02-25 2474 3206163 2272 941503008 294.50 296.50 290.50 291.50 2.00 -0.68% 291.50 24 292.00 58 15.00
2015-02-26 2474 6217287 3564 1792214582 290.00 290.50 287.00 287.00 4.50 -1.54% 287.00 43 288.00 21 14.77
2015-03-02 2474 5539328 3396 1608824623 292.00 292.50 288.50 289.00 2.00 0.7% 289.00 96 289.50 1 14.87
2015-03-03 2474 4274108 2884 1228918996 292.00 292.00 285.00 287.00 2.00 -0.69% 286.50 62 287.00 319 14.77
2015-03-04 2474 4246319 2739 1210218429 288.50 289.00 283.50 283.50 3.50 -1.22% 283.50 246 284.50 67 14.59
2015-03-05 2474 6073084 4175 1747345276 288.00 291.50 284.00 289.00 5.50 1.94% 289.00 37 290.00 6 14.87
2015-03-06 2474 13137403 7596 2147483647 289.00 302.00 289.00 298.00 9.00 3.11% 298.00 26 298.50 58 15.34
2015-03-09 2474 4426816 2791 1312546852 298.00 300.00 293.50 297.00 1.00 -0.34% 296.50 13 297.00 11 15.29
2015-03-10 2474 4550487 2921 1349613639 299.50 299.50 294.50 297.00 0.00 0% 297.00 78 297.50 29 15.29
2015-03-11 2474 6137930 3534 1823982640 295.00 299.00 293.50 299.00 2.00 0.67% 298.50 17 299.00 228 15.39
2015-03-12 2474 4053098 2985 1197863410 299.00 299.00 294.00 294.00 5.00 -1.67% 294.00 103 294.50 24 15.13
2015-03-13 2474 5531592 3521 1613565970 298.00 298.00 288.50 289.00 5.00 -1.7% 289.00 228 289.50 2 14.87
2015-03-16 2474 3682804 2331 1059446143 289.00 291.50 285.00 287.50 1.50 -0.52% 287.00 43 287.50 26 14.80
2015-03-17 2474 4315824 2847 1248016312 290.00 292.50 287.00 287.50 0.00 0% 287.00 86 287.50 7 14.80
2015-03-18 2474 5209190 3490 1517391170 287.50 294.00 286.00 294.00 6.50 2.26% 293.50 42 294.00 108 15.13
2015-03-19 2474 13272478 7938 2147483647 297.00 306.00 295.50 303.00 9.00 3.06% 303.00 81 303.50 26 15.59
2015-03-20 2474 12982962 4227 2147483647 324.00 324.00 323.00 324.00 21.00 6.93% 324.00 7166 0.00 0 16.68
2015-03-23 2474 20548758 10989 2147483647 333.00 346.50 333.00 345.00 21.00 6.48% 344.50 5 345.00 8 17.76
2015-03-24 2474 9522768 5923 2147483647 340.00 342.50 333.00 342.00 3.00 -0.87% 341.50 2 342.00 26 17.60
2015-03-25 2474 5707263 3552 1942198751 341.50 345.00 337.00 338.50 3.50 -1.02% 338.50 1 339.00 14 17.42
2015-03-26 2474 8737996 4861 2147483647 335.50 338.50 331.00 336.50 2.00 -0.59% 336.00 2 336.50 23 17.32
2015-03-27 2474 9766505 6413 2147483647 336.50 345.00 324.50 326.50 10.00 -2.97% 326.50 80 327.00 2 14.07
2015-03-30 2474 7782822 5163 2147483647 330.00 335.50 324.50 331.00 4.50 1.38% 330.50 15 331.00 268 14.26
2015-03-31 2474 9041357 6001 2147483647 337.00 338.00 319.00 328.00 3.00 -0.91% 328.00 2 328.50 49 14.13
2015-04-01 2474 7107152 4628 2147483647 331.00 337.00 324.50 337.00 9.00 2.74% 336.50 4 337.00 114 14.52
2015-04-02 2474 7086252 4453 2147483647 341.00 344.00 333.50 337.00 0.00 0% 337.00 112 338.50 3 14.52
2015-04-07 2474 11292265 6708 2147483647 351.00 360.50 348.50 360.50 23.50 6.97% 360.50 34 0.00 0 15.53
2015-04-08 2474 7827211 5189 2147483647 360.00 360.50 350.00 350.00 10.50 -2.91% 350.00 267 350.50 5 15.08
2015-04-09 2474 6603086 4686 2147483647 349.00 352.00 344.00 346.00 4.00 -1.14% 346.00 17 346.50 2 14.91
2015-04-10 2474 5937612 3553 2079829200 352.00 352.50 347.50 350.00 4.00 1.16% 349.50 35 350.00 27 15.08
2015-04-13 2474 6456769 3405 2147483647 353.00 353.50 345.00 346.50 3.50 -1% 346.00 53 346.50 11 14.93
2015-04-14 2474 5233153 3737 1839401272 348.50 356.00 346.00 351.50 5.00 1.44% 351.00 79 351.50 156 15.14
2015-04-15 2474 4384492 2891 1527704208 350.50 352.00 346.00 349.00 2.50 -0.71% 348.00 16 349.00 36 15.04
2015-04-16 2474 4232838 2554 1486407300 351.50 354.00 348.50 350.00 1.00 0.29% 350.00 60 350.50 1 15.08
2015-04-17 2474 3184929 2539 1119921579 353.50 353.50 349.50 352.00 2.00 0.57% 352.00 16 352.50 20 15.17
2015-04-20 2474 2954725 2207 1033667475 353.00 353.00 347.00 351.00 1.00 -0.28% 350.50 12 351.00 40 15.12
2015-04-21 2474 10478516 6343 2147483647 354.00 363.50 353.00 355.00 4.00 1.14% 354.50 122 355.00 34 15.30
2015-04-22 2474 11996444 7896 2147483647 360.00 379.00 357.00 379.00 24.00 6.76% 378.50 23 379.00 54 16.33
2015-04-23 2474 7113805 5046 2147483647 379.00 380.00 371.50 375.00 4.00 -1.06% 374.50 34 375.00 6 16.16
2015-04-24 2474 10365910 6749 2147483647 382.00 391.00 375.00 376.50 1.50 0.4% 376.50 73 377.00 50 16.22
2015-04-27 2474 9795927 6067 2147483647 380.00 390.00 379.00 380.00 3.50 0.93% 380.00 176 381.00 5 16.37
2015-04-28 2474 8393846 5915 2147483647 381.00 383.50 368.50 376.00 4.00 -1.05% 376.00 22 376.50 17 16.20
2015-04-29 2474 13173165 5835 2147483647 350.00 353.00 350.00 350.00 26.00 -6.91% 0.00 0 350.00 2761 15.08
2015-04-30 2474 10869191 7097 2147483647 350.00 360.00 348.50 360.00 10.00 2.86% 358.50 1 360.00 213 15.51
2015-05-04 2474 5146300 3519 1818990000 355.00 358.00 350.00 350.00 10.00 -2.78% 350.00 185 350.50 4 15.08
2015-05-05 2474 3933470 2539 1388815140 355.00 356.50 350.50 353.00 3.00 0.86% 353.00 101 353.50 4 13.91
2015-05-06 2474 5269988 3420 1842147287 353.00 353.00 346.00 350.00 3.00 -0.85% 349.50 25 350.00 159 13.80
2015-05-07 2474 6897793 4788 2147483647 347.50 348.00 336.50 342.00 8.00 -2.29% 341.50 34 342.00 20 13.48
2015-05-08 2474 5013119 3282 1715828960 344.50 347.00 338.00 339.00 3.00 -0.88% 339.00 701 340.00 64 13.36
2015-05-11 2474 5552317 3646 1929250584 347.00 352.00 342.00 352.00 13.00 3.83% 351.50 13 352.00 44 13.87
2015-05-12 2474 4055271 2706 1413936437 346.00 351.00 346.00 348.00 4.00 -1.14% 348.00 4 348.50 5 13.72
2015-05-13 2474 4582625 3411 1620273428 351.00 356.50 349.00 353.50 5.50 1.58% 353.50 15 354.00 5 13.93
2015-05-14 2474 3355933 2287 1172148817 356.00 356.00 347.00 347.00 6.50 -1.84% 346.50 59 347.00 60 13.68
2015-05-15 2474 4015495 2688 1378580280 348.00 350.00 340.00 342.50 4.50 -1.3% 342.50 18 343.00 96 13.50
2015-05-18 2474 2388363 1648 816290550 345.00 345.50 340.00 340.00 2.50 -0.73% 340.00 134 341.00 1 13.40
2015-05-19 2474 5558632 3822 1937417728 343.00 356.00 341.00 354.00 14.00 4.12% 354.00 36 354.50 2 13.95
2015-05-20 2474 4124283 2974 1448550550 354.00 354.00 349.00 350.00 4.00 -1.13% 350.00 85 350.50 46 13.80
2015-05-21 2474 3923035 2894 1355179710 349.00 349.00 343.50 344.00 6.00 -1.71% 344.00 58 344.50 51 13.56
2015-05-22 2474 6080435 4037 2136757555 346.50 355.00 346.00 353.00 9.00 2.62% 353.00 1 353.50 27 13.91
2015-05-25 2474 6969731 4518 2147483647 353.00 366.00 350.50 361.50 8.50 2.41% 361.00 13 361.50 1 14.25
2015-05-26 2474 7177052 5030 2147483647 366.00 369.50 359.50 364.00 2.50 0.69% 364.00 3 365.00 2 14.35
2015-05-27 2474 5129621 3564 1865155104 362.50 368.00 358.50 362.50 1.50 -0.41% 362.50 5 363.00 5 14.29
2015-05-28 2474 5540571 3806 2035263344 369.00 371.00 364.00 364.00 1.50 0.41% 364.00 23 365.00 3 14.35
2015-05-29 2474 4416983 2622 1606871860 366.00 368.50 360.00 360.00 4.00 -1.1% 360.00 71 360.50 1 14.19
2015-06-01 2474 2386023 1743 851308665 358.00 359.50 354.50 357.00 3.00 -0.83% 356.50 47 357.00 11 14.07
2015-06-02 2474 3581690 2427 1265849880 356.50 356.50 350.00 351.00 6.00 -1.68% 350.50 31 351.00 86 13.84
2015-06-03 2474 3218967 2573 1143771252 352.00 358.00 351.50 356.00 5.00 1.42% 355.50 21 356.00 34 14.03
2015-06-04 2474 5458099 3774 1892618894 352.00 356.00 340.00 341.00 15.00 -4.21% 341.00 19 341.50 8 13.44
2015-06-05 2474 5428683 3886 1846094818 340.00 347.00 333.50 346.00 5.00 1.47% 345.50 2 346.00 11 13.64
2015-06-08 2474 3764273 2794 1294847412 346.00 348.50 337.00 346.00 0.00 0% 346.00 4 346.50 8 13.64
2015-06-09 2474 4446819 3240 1521576012 344.00 348.00 335.00 348.00 2.00 0.58% 348.00 42 348.50 16 13.72
2015-06-10 2474 8617005 6042 2147483647 355.50 369.50 355.50 364.50 16.50 4.74% 364.50 5 365.00 13 14.37
2015-06-11 2474 4900298 3493 1789825174 367.50 368.00 362.00 363.00 1.50 -0.41% 363.00 19 363.50 1 14.31
2015-06-12 2474 2606031 2027 945005160 364.50 366.00 360.00 360.00 3.00 -0.83% 360.00 125 360.50 3 14.19
2015-06-15 2474 3904818 3023 1418049616 360.00 366.50 357.00 362.00 2.00 0.56% 362.00 34 363.00 4 14.27
2015-06-16 2474 2302660 1904 827729440 364.50 365.00 357.00 359.00 3.00 -0.83% 358.50 12 359.00 6 14.15
2015-06-17 2474 2474836 1986 890370624 361.50 364.00 357.00 359.00 0.00 0% 358.50 62 359.00 99 14.15
2015-06-18 2474 2541739 1724 911081707 357.50 362.00 355.50 355.50 3.50 -0.97% 355.00 256 355.50 33 14.01
2015-06-22 2474 3540021 2374 1273140997 358.00 362.00 358.00 358.00 2.50 0.7% 357.50 11 358.00 49 14.11
2015-06-23 2474 10565003 6970 2147483647 365.50 382.00 364.50 377.00 19.00 5.31% 376.50 11 377.00 32 14.86
2015-06-24 2474 3466425 2787 1313844344 377.00 382.00 375.50 378.50 1.50 0.4% 378.00 11 378.50 104 14.92
2015-06-25 2474 5793736 4163 2147483647 383.00 388.50 380.00 380.00 1.50 0.4% 380.00 42 381.00 1 14.98
2015-06-26 2474 3221056 2530 1231760504 382.00 384.50 378.50 384.00 4.00 1.05% 383.50 3 384.00 59 15.14
2015-06-29 2474 2493407 1974 945631631 379.00 382.00 376.00 377.50 6.50 -1.69% 377.50 70 378.00 12 14.88
2015-06-30 2474 3516532 2404 1342126320 381.00 386.00 376.50 386.00 8.50 2.25% 385.00 8 386.00 62 15.21
2015-07-01 2474 9188073 6383 2147483647 393.00 402.00 391.00 392.00 6.00 1.55% 392.00 25 392.50 15 15.45
2015-07-02 2474 4630816 3307 1828666688 397.00 397.00 392.50 393.00 1.00 0.26% 393.00 101 394.00 11 15.49
2015-07-03 2474 3946170 2802 1544364130 394.00 394.00 389.00 390.50 2.50 -0.64% 390.50 4 391.00 2 15.39
2015-07-06 2474 3943477 3103 1544668333 389.00 395.00 387.00 387.50 3.00 -0.77% 387.50 28 388.00 1 15.27
2015-07-07 2474 6178039 4160 2147483647 389.50 391.50 379.00 382.50 5.00 -1.29% 382.50 3 383.00 14 15.08
2015-07-08 2474 9160271 6149 2147483647 378.00 380.50 359.00 369.00 13.50 -3.53% 368.50 2 369.00 16 14.54
2015-07-09 2474 6911827 5185 2147483647 361.50 380.00 356.00 380.00 11.00 2.98% 379.00 4 380.00 38 14.98
2015-07-13 2474 5503354 3668 2080707366 382.00 383.50 372.50 381.00 1.00 0.26% 380.00 9 381.00 33 15.02
2015-07-14 2474 6845885 4860 2147483647 385.00 386.00 368.50 371.00 10.00 -2.62% 371.00 24 371.50 3 14.62
2015-07-15 2474 5203632 3558 1949830500 375.00 378.00 371.00 375.00 4.00 1.08% 374.50 6 375.00 147 14.78
2015-07-16 2474 2128578 1688 800901750 378.00 380.00 372.50 375.00 0.00 0% 374.50 31 375.00 55 14.78
2015-07-17 2474 2982123 2205 1128905240 379.00 380.50 374.00 380.00 5.00 1.33% 379.50 6 380.00 112 14.98
2015-07-20 2474 4588228 3452 1775217552 383.00 392.00 381.50 385.00 5.00 1.32% 385.00 6 386.00 59 15.18
2015-07-21 2474 4182516 3191 1575729048 383.00 383.00 372.50 377.00 8.00 -2.08% 377.00 32 377.50 15 14.86
2015-07-22 2474 9717498 6654 2147483647 360.50 365.00 356.50 359.00 18.00 -4.77% 359.00 86 360.00 13 14.15
2015-07-23 2474 11636187 6671 2147483647 358.00 361.00 342.50 352.00 7.00 -1.95% 351.50 38 352.00 60 13.87
2015-07-24 2474 4629867 3458 1609321382 349.00 353.50 343.50 348.00 4.00 -1.14% 347.50 14 348.00 31 13.72
2015-07-27 2474 5701981 4376 1948978656 345.00 350.50 333.50 333.50 14.50 -4.17% 333.50 45 334.00 2 13.15
2015-07-28 2474 5974044 4511 2039268048 338.00 346.50 334.00 342.00 8.50 2.55% 342.00 3 343.00 37 13.48
2015-07-29 2474 7202658 4873 2147483647 343.00 346.50 333.00 333.00 9.00 -2.63% 333.00 30 334.00 1 13.13
2015-07-30 2474 9733248 6290 2147483647 333.00 336.50 325.00 330.00 3.00 -0.9% 330.00 24 330.50 34 13.01
2015-07-31 2474 7669195 5290 2147483647 333.50 348.00 330.00 348.00 18.00 5.45% 347.50 12 348.00 2 13.72
2015-08-03 2474 5926138 4387 2010133368 348.00 348.00 334.50 336.00 12.00 -3.45% 335.50 28 336.00 6 13.24
2015-08-04 2474 11214298 7889 2147483647 339.00 339.00 302.50 314.00 22.00 -6.55% 313.50 42 314.00 30 12.38
2015-08-05 2474 9132481 6960 2147483647 320.00 339.00 316.00 339.00 25.00 7.96% 338.50 5 339.00 34 13.36
2015-08-06 2474 9858263 7096 2147483647 350.00 351.00 335.50 341.50 2.50 0.74% 341.50 6 342.00 18 13.46
2015-08-07 2474 6530606 4741 2147483647 339.00 351.00 334.00 351.00 9.50 2.78% 350.50 25 351.00 170 13.84
2015-08-10 2474 5993758 4274 2135540546 352.00 363.50 347.00 363.00 12.00 3.42% 362.50 3 363.00 138 14.31
2015-08-11 2474 5525081 4153 2000934704 367.00 370.00 354.50 354.50 8.50 -2.34% 354.50 28 355.00 2 13.97
2015-08-12 2474 5039968 3754 1778997108 351.00 358.00 347.00 357.00 2.50 0.71% 356.00 1 357.00 4 14.07
2015-08-13 2474 5471617 3692 1990080971 362.50 367.00 358.50 364.50 7.50 2.1% 364.50 4 365.00 54 13.28
2015-08-14 2474 4242425 2957 1529303925 362.50 363.50 356.00 362.50 2.00 -0.55% 362.50 16 363.00 12 13.21
2015-08-17 2474 4160694 2712 1471183818 365.00 365.00 346.50 346.50 16.00 -4.41% 346.50 66 347.00 7 12.62
2015-08-18 2474 3711334 2417 1294002564 349.00 353.50 345.00 346.00 0.50 -0.14% 346.00 27 346.50 38 12.60
2015-08-19 2474 8031095 5124 2147483647 346.50 347.50 318.00 340.00 6.00 -1.73% 339.50 9 340.00 8 12.39
2015-08-20 2474 8070120 5461 2147483647 334.00 336.50 323.50 329.00 0.00 -3.24% 329.00 50 329.50 2 11.99
2015-08-21 2474 11251605 7256 2147483647 311.00 318.00 304.50 304.50 24.50 -7.45% 304.50 24 305.00 6 11.09
2015-08-24 2474 13467879 7993 2147483647 287.00 300.00 274.50 294.50 10.00 -3.28% 293.50 10 294.50 32 10.73
2015-08-25 2474 12212492 8786 2147483647 293.00 321.00 288.50 318.00 23.50 7.98% 318.00 50 318.50 3 11.58
2015-08-26 2474 9057121 6307 2147483647 317.50 321.00 308.50 314.00 4.00 -1.26% 314.00 49 315.00 15 11.44
2015-08-27 2474 12117357 9141 2147483647 318.00 338.00 317.50 335.00 21.00 6.69% 334.00 1 335.00 138 12.20
2015-08-28 2474 9571698 7310 2147483647 344.00 346.50 325.00 325.00 10.00 -2.99% 325.00 100 326.00 31 11.84
2015-08-31 2474 5103343 3590 1674357876 326.00 332.00 321.50 332.00 7.00 2.15% 331.00 1 332.00 23 12.09
2015-09-01 2474 4360833 3188 1424811800 332.00 332.00 323.00 324.50 7.50 -2.26% 324.50 15 325.00 2 11.82
2015-09-02 2474 7530766 5300 2147483647 313.00 324.50 313.00 321.50 3.00 -0.92% 321.50 72 322.00 2 11.71
2015-09-03 2474 4901570 3660 1578151599 322.00 327.00 315.00 327.00 5.50 1.71% 326.00 3 327.00 14 11.91
2015-09-04 2474 5549119 3849 1761355797 325.00 326.50 310.50 310.50 16.50 -5.05% 310.00 234 310.50 2 11.31
2015-09-07 2474 6293013 4977 2003792634 323.00 326.00 314.00 314.00 3.50 1.13% 314.00 26 314.50 6 11.44
2015-09-08 2474 3504413 2792 1105762508 314.00 318.00 314.00 315.00 1.00 0.32% 315.00 40 315.50 6 11.48
2015-09-09 2474 14342121 9436 2147483647 325.00 345.50 323.50 337.50 22.50 7.14% 337.00 33 338.00 16 12.30
2015-09-10 2474 5623258 3993 1865607656 335.50 337.00 328.00 332.00 5.50 -1.63% 331.50 23 332.00 57 12.09
2015-09-11 2474 5517504 4226 1856116328 334.00 340.50 332.00 332.00 0.00 0% 332.00 40 333.50 2 12.09
2015-09-14 2474 4881745 3790 1655146055 337.00 343.50 335.50 339.00 7.00 2.11% 338.50 42 339.00 16 12.35
2015-09-15 2474 3678661 2819 1238600542 344.00 344.00 333.50 333.50 5.50 -1.62% 333.50 14 334.00 6 12.15
2015-09-16 2474 3808173 2790 1284098320 336.00 340.00 333.00 340.00 6.50 1.95% 339.50 3 340.00 246 12.39
2015-09-17 2474 5157000 3878 1770774995 346.00 348.00 340.00 342.50 2.50 0.74% 342.50 4 343.00 73 12.48
2015-09-18 2474 3949089 2898 1365106705 343.00 348.00 341.00 346.50 4.00 1.17% 346.50 13 347.00 150 12.62
2015-09-21 2474 3061521 2198 1039508352 342.00 343.50 338.00 338.50 8.00 -2.31% 338.50 120 339.00 1 12.33
2015-09-22 2474 3774300 2938 1297695500 340.50 346.00 340.50 346.00 7.50 2.22% 345.50 3 346.00 76 12.60
2015-09-23 2474 4423992 3056 1503085280 341.00 343.50 336.50 341.00 5.00 -1.45% 341.00 28 341.50 7 12.42
2015-09-24 2474 6347095 4337 2112472601 344.00 344.00 321.50 327.00 14.00 -4.11% 327.00 135 327.50 10 11.91
2015-09-25 2474 5467922 4086 1827509136 333.00 339.00 329.00 338.00 11.00 3.36% 337.50 1 338.00 7 12.31
2015-09-30 2474 9928611 5787 2147483647 338.00 350.50 338.00 350.50 12.50 3.7% 350.00 9 350.50 75 12.77
2015-10-01 2474 7405053 4670 2147483647 352.50 355.00 345.00 353.50 3.00 0.86% 353.00 45 353.50 13 12.88
2015-10-02 2474 4857143 3647 1719401922 351.50 357.50 348.00 355.00 1.50 0.42% 354.50 8 355.00 13 12.93
2015-10-05 2474 4929028 3384 1730649240 359.00 359.50 348.00 348.50 6.50 -1.83% 348.50 60 349.00 1 12.70
2015-10-06 2474 8428448 5296 2147483647 357.00 360.00 350.00 350.00 1.50 0.43% 350.00 351 351.00 5 12.75
2015-10-07 2474 6381643 4601 2147483647 352.50 354.00 347.00 353.50 3.50 1% 353.50 9 354.00 28 12.88
2015-10-08 2474 7791264 5015 2147483647 358.00 364.00 350.00 353.00 0.50 -0.14% 352.00 6 353.00 67 12.86
2015-10-12 2474 4268254 2871 1499003515 355.00 356.00 348.50 350.50 2.50 -0.71% 350.50 140 351.00 1 12.77
2015-10-13 2474 6368839 4131 2147483647 348.00 354.50 347.00 352.50 2.00 0.57% 352.00 3 352.50 28 12.84
2015-10-14 2474 4030257 2817 1407412936 350.00 351.50 348.00 348.00 4.50 -1.28% 348.00 54 348.50 10 12.68
2015-10-15 2474 5056721 3096 1755519084 353.00 353.00 342.50 343.00 5.00 -1.44% 343.00 96 344.00 3 12.50
2015-10-16 2474 8601864 5965 2147483647 345.00 345.50 330.50 331.00 12.00 -3.5% 331.00 29 331.50 33 12.06
2015-10-19 2474 8104736 5198 2147483647 330.00 333.50 323.00 324.00 7.00 -2.11% 323.50 128 324.00 336 11.80
2015-10-20 2474 6134739 4523 2000801537 329.50 331.50 322.50 322.50 1.50 -0.46% 322.50 38 323.00 1 11.75
2015-10-21 2474 6831476 4598 2147483647 324.00 328.00 318.50 327.00 4.50 1.4% 326.50 31 327.00 66 11.91
2015-10-22 2474 4090089 3086 1348551409 327.50 332.00 327.00 329.50 2.50 0.76% 329.50 27 330.00 2 12.00
2015-10-23 2474 7951570 5769 2147483647 335.00 341.00 332.50 336.00 6.50 1.97% 336.00 7 336.50 6 12.24
2015-10-26 2474 4558044 3247 1560183724 340.00 345.00 340.00 342.00 6.00 1.79% 341.50 12 342.00 7 12.46
2015-10-27 2474 9216687 6767 2147483647 333.00 335.50 324.50 324.50 17.50 -5.12% 324.50 38 325.00 338 11.82
2015-10-28 2474 5226328 4082 1698177928 325.00 329.50 321.00 323.00 1.50 -0.46% 323.00 40 324.00 11 11.77
2015-10-29 2474 5401529 3765 1752318867 327.00 329.50 321.50 321.50 1.50 -0.46% 321.50 38 322.00 2 11.71
2015-10-30 2474 9564380 6649 2147483647 318.00 320.00 306.50 320.00 1.50 -0.47% 319.50 25 320.00 142 11.66
2015-11-02 2474 4783323 3404 1529342329 322.00 323.50 313.50 319.50 0.50 -0.16% 319.50 20 320.00 71 11.64
2015-11-03 2474 7298637 5699 2147483647 321.00 333.00 321.00 331.00 11.50 3.6% 330.50 59 331.00 8 12.06
2015-11-04 2474 6650688 4806 2147483647 336.00 341.00 334.00 336.00 5.00 1.51% 335.50 46 336.00 58 12.24
2015-11-05 2474 5996405 4329 2018037200 339.00 342.00 331.50 338.00 2.00 0.6% 337.50 53 338.00 3 12.31
2015-11-06 2474 8085769 5455 2147483647 343.50 344.00 332.00 338.00 0.00 0% 337.00 4 338.00 94 12.31
2015-11-09 2474 10781524 7416 2147483647 339.00 339.00 323.50 325.00 13.00 -3.85% 325.00 13 325.50 8 11.84
2015-11-10 2474 5588440 4154 1816707000 322.00 329.00 321.50 323.00 2.00 -0.62% 323.00 88 324.00 5 11.77
2015-11-11 2474 6526287 4305 2096006701 323.00 326.00 318.50 319.00 4.00 -1.24% 319.00 10 319.50 25 11.62
2015-11-12 2474 8691762 5581 2147483647 321.50 323.00 309.00 311.00 8.00 -2.51% 311.00 45 311.50 1 9.78
2015-11-13 2474 5399928 4045 1690160320 308.00 318.00 307.00 311.50 0.50 0.16% 311.50 102 312.00 1 9.80
2015-11-16 2474 3524127 2641 1089837378 304.00 313.00 304.00 310.00 1.50 -0.48% 310.00 58 310.50 12 9.75
2015-11-17 2474 4280367 2852 1360517706 318.00 321.00 314.00 314.00 4.00 1.29% 314.00 194 315.50 56 9.88
2015-11-18 2474 3838692 2758 1206039480 315.00 317.00 311.50 313.00 1.00 -0.32% 313.00 19 313.50 16 9.85
2015-11-19 2474 4144188 2960 1319267160 319.00 320.50 314.50 320.00 7.00 2.24% 319.50 4 320.00 6 10.07
2015-11-20 2474 2797006 2243 891520414 317.00 322.00 316.50 317.00 3.00 -0.94% 317.00 7 317.50 73 9.97
2015-11-23 2474 3128430 2344 999429740 319.00 322.00 316.00 320.00 3.00 0.95% 320.00 31 321.00 2 10.07
2015-11-24 2474 5568718 3606 1589458964 286.00 288.50 283.50 320.00 7.50 0% 283.50 80 284.00 1 8.92
2015-11-25 2474 3545189 2818 1123171194 320.50 320.50 314.00 317.00 3.00 -0.94% 316.50 27 317.00 44 9.97
2015-11-26 2474 3301898 2418 1053405449 316.00 321.00 316.00 320.00 3.00 0.95% 320.00 122 320.50 15 10.07
2015-11-27 2474 2962447 1849 948842046 322.00 322.00 318.00 318.00 2.00 -0.63% 318.00 86 318.50 1 10.00
2015-11-30 2474 4747022 2466 1495755952 313.50 317.50 311.00 316.00 2.00 -0.63% 316.00 220 317.00 27 9.94
2015-12-01 2474 4231203 3182 1359462058 321.00 324.50 317.00 322.00 6.00 1.9% 321.50 29 322.00 1 10.13
2015-12-02 2474 4198724 3107 1360669300 321.00 329.00 320.00 325.00 3.00 0.93% 325.00 144 325.50 10 10.22
2015-12-03 2474 2822142 2068 912038156 325.00 326.50 320.00 320.00 5.00 -1.54% 320.00 147 321.00 1 10.07
2015-12-04 2474 3100571 2092 984061578 317.00 319.00 315.50 317.50 2.50 -0.78% 317.00 172 317.50 5 9.99
2015-12-07 2474 6264729 4060 2031983870 324.50 329.00 320.00 321.00 3.50 1.1% 321.00 118 321.50 19 10.10
2015-12-08 2474 4645280 3535 1503256234 322.50 327.00 321.00 322.00 1.00 0.31% 322.00 88 322.50 14 10.13
2015-12-09 2474 3601455 2580 1166134420 323.00 326.00 321.00 324.00 2.00 0.62% 324.00 345 324.50 1 10.19
2015-12-10 2474 5900800 4012 1872402300 322.00 322.00 314.00 315.00 9.00 -2.78% 315.00 235 317.00 13 9.91
2015-12-11 2474 9063138 6354 2147483647 315.50 317.00 300.50 300.50 14.50 -4.6% 300.50 360 301.00 2 9.45
2015-12-14 2474 6038784 4359 1765437212 290.00 297.00 288.00 291.00 9.50 -3.16% 291.00 82 291.50 26 9.15
2015-12-15 2474 8272597 5975 2147483647 296.00 298.00 281.00 282.00 9.00 -3.09% 282.00 31 283.00 24 8.87
2015-12-16 2474 10895858 7774 2147483647 285.00 286.50 272.50 281.50 0.50 -0.18% 281.50 9 282.00 10 8.85
2015-12-17 2474 6353541 4940 1832522931 285.00 292.00 283.50 291.00 9.50 3.37% 290.50 1 291.00 56 9.15
2015-12-18 2474 5568718 3606 1589458964 286.00 288.50 283.50 283.50 7.50 -2.58% 283.50 80 284.00 1 8.92
2015-12-21 2474 6578090 4114 1832282150 278.50 285.00 274.00 282.50 1.00 -0.35% 282.50 50 283.00 5 8.89
2015-12-22 2474 6152452 4227 1768870176 282.00 291.50 282.00 285.00 2.50 0.88% 285.00 29 285.50 5 8.97
2015-12-23 2474 5265060 3707 1525092986 289.00 292.50 287.00 289.00 4.00 1.4% 288.50 2 289.00 35 9.09
2015-12-24 2474 3859013 2652 1124365270 293.50 294.50 289.00 290.00 1.00 0.35% 289.50 9 290.00 86 9.12
2015-12-25 2474 1270477 980 365666330 290.50 290.50 286.00 288.00 2.00 -0.69% 288.00 67 289.00 10 9.06
2015-12-28 2474 2310530 1565 657811990 289.00 290.00 281.50 282.00 6.00 -2.08% 282.00 108 282.50 155 8.87
2015-12-29 2474 3724882 2494 1043961078 282.00 284.00 277.50 277.50 4.50 -1.6% 277.50 155 278.00 5 8.73
2015-12-30 2474 3540203 2213 984011637 281.00 281.50 275.50 277.50 0.00 0% 277.50 2 278.00 3 8.73
2015-12-31 2474 2773428 1756 765808484 276.00 278.50 274.00 276.00 1.50 -0.54% 276.00 9 276.50 7 8.68