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　　　272.50
0
0%		265.00
-7.5
-2.75%		251.00
-14
-5.28%		226.00
-25
-9.96%		220.50
-5.5
-2.43%		 　222.00
1.5
0.68%		203.50
-18.5
-8.33%		215.50
12
5.9%		218.50
3
1.39%		218.50
0
0%		 　219.00
0.5
0.23%		232.00
13
5.94%		215.00
-17
-7.33%		219.50
4.5
2.09%		219.50
0
0%		 　228.50
9
4.1%		225.00
-3.5
-1.53%		223.50
-1.5
-0.67%		230.00
6.5
2.91%		244.50
14.5
6.3%		259.00
14.5
5.93%		 229.62
2 月　242.50
-16.5
-6.37%		237.50
-5
-2.06%		 　　　　　　　　　　232.00
-5.5
-2.32%		250.50
18.5
7.97%		247.00
-3.5
-1.4%		252.00
5
2.02%		253.00
1
0.4%		 　252.50
-0.5
-0.2%		247.00
-5.5
-2.18%		250.00
3
1.21%		251.50
1.5
0.6%		260.00
8.5
3.38%		 254.47
3 月275.00
15
5.77%		278.50
3.5
1.27%		271.00
-7.5
-2.69%		275.50
4.5
1.66%		 　272.50
-3
-1.09%		270.00
-2.5
-0.92%		273.50
3.5
1.3%		269.50
-4
-1.46%		274.50
5
1.86%		 　281.00
6.5
2.37%		276.00
-5
-1.78%		282.00
6
2.17%		279.50
-2.5
-0.89%		294.50
15
5.37%		 　289.50
-5
-1.7%		285.00
-4.5
-1.55%		283.50
-1.5
-0.53%		275.00
-8.5
-3%		266.50
-8.5
-3.09%		 　253.50
-13
-4.88%		251.50
-2
-0.79%		267.00
15.5
6.16%		264.00
-3
-1.12%		274.26
4 月259.00
-5
-1.89%		 　　　263.00
4
1.54%		254.50
-8.5
-3.23%		255.50
1
0.39%		 　259.50
4
1.57%		257.50
-2
-0.77%		266.00
8.5
3.3%		269.50
3.5
1.32%		264.00
-5.5
-2.04%		 　252.00
-12
-4.55%		237.00
-15
-5.95%		243.00
6
2.53%		239.00
-4
-1.65%		233.50
-5.5
-2.3%		 　235.00
1.5
0.64%		236.50
1.5
0.64%		233.50
-3
-1.27%		232.00
-1.5
-0.64%		227.00
-5
-2.16%		 246.66
5 月　　220.00
-7
-3.08%		214.00
-6
-2.73%		202.00
-12
-5.61%		214.00
12
5.94%		 　213.00
-1
-0.47%		216.00
3
1.41%		210.00
-6
-2.78%		216.00
6
2.86%		210.50
-5.5
-2.55%		 　215.00
4.5
2.14%		220.50
5.5
2.56%		222.50
2
0.91%		220.00
-2.5
-1.12%		231.00
11
5%		 　253.50
22.5
9.74%		249.00
-4.5
-1.78%		241.00
-8
-3.21%		241.50
0.5
0.21%		246.00
4.5
1.86%		 　247.50
1.5
0.61%		248.00
0.5
0.2%		227.2
6 月251.00
3
1.21%		245.00
-6
-2.39%		248.50
3.5
1.43%		247.50
-1
-0.4%		 242.50
-5
-2.02%		247.00
4.5
1.86%		247.00
0
0%		 　　　247.00
0
0%		251.50
4.5
1.82%		247.50
-4
-1.59%		237.50
-10
-4.04%		239.00
1.5
0.63%		 　244.00
5
2.09%		244.00
0
0%		247.50
3.5
1.43%		247.50
0
0%		239.00
-8.5
-3.43%		 　234.50
-4.5
-1.88%		235.50
1
0.43%		239.50
4
1.7%		237.50
-2
-0.84%		 243.35
7 月239.00
1.5
0.63%		 　239.00
0
0%		 221.00
-18
-7.53%		219.50
-1.5
-0.68%		 　　220.00
0.5
0.23%		226.50
6.5
2.95%		229.50
3
1.32%		229.50
0
0%		240.00
10.5
4.58%		 　244.00
4
1.67%		242.50
-1.5
-0.61%		239.00
-3.5
-1.44%		240.00
1
0.42%		238.50
-1.5
-0.63%		 　235.00
-3.5
-1.47%		230.50
-4.5
-1.91%		232.00
1.5
0.65%		224.50
-7.5
-3.23%		222.00
-2.5
-1.11%		 231.58
8 月225.00
3
1.35%		225.00
0
0%		224.00
-1
-0.44%		219.50
-4.5
-2.01%		218.50
-1
-0.46%		 　220.50
2
0.92%		217.50
-3
-1.36%		213.50
-4
-1.84%		209.50
-4
-1.87%		213.00
3.5
1.67%		 　219.00
6
2.82%		218.50
-0.5
-0.23%		218.00
-0.5
-0.23%		225.00
7
3.21%		222.00
-3
-1.33%		 　222.50
0.5
0.23%		223.00
0.5
0.22%		227.50
4.5
2.02%		229.50
2
0.88%		226.00
-3.5
-1.53%		 　229.00
3
1.33%		231.00
2
0.87%		228.00
-3
-1.3%		222.07
9 月226.00
-2
-0.88%		223.50
-2.5
-1.11%		 　229.00
5.5
2.46%		231.50
2.5
1.09%		242.00
10.5
4.54%		241.00
-1
-0.41%		241.50
0.5
0.21%		233.50
-8
-3.31%		 238.50
5
2.14%		239.00
0.5
0.21%		252.00
13
5.44%		 　　　270.00
18
7.14%		264.00
-6
-2.22%		266.00
2
0.76%		261.50
-4.5
-1.69%		267.00
5.5
2.1%		 　257.50
-9.5
-3.56%		 　259.00
1.5
0.58%		254.50
-4.5
-1.74%		 248.26
10 月　　255.50
1
0.39%		262.00
6.5
2.54%		257.00
-5
-1.91%		247.50
-9.5
-3.7%		245.00
-2.5
-1.01%		 　　246.00
1
0.41%		250.00
4
1.63%		248.00
-2
-0.8%		243.50
-4.5
-1.81%		 　244.00
0.5
0.21%		247.00
3
1.23%		249.50
2.5
1.01%		250.50
1
0.4%		250.00
-0.5
-0.2%		 　246.00
-4
-1.6%		251.00
5
2.03%		247.50
-3.5
-1.39%		246.00
-1.5
-0.61%		246.00
0
0%		 247.50
1.5
0.61%		248.42
11 月243.50
-4
-1.62%		229.00
-14.5
-5.95%		225.00
-4
-1.75%		222.50
-2.5
-1.11%		 　229.50
7
3.15%		233.00
3.5
1.53%		221.50
-11.5
-4.94%		227.00
5.5
2.48%		216.50
-10.5
-4.63%		 　213.50
-3
-1.39%		214.00
0.5
0.23%		213.00
-1
-0.47%		213.50
0.5
0.23%		219.50
6
2.81%		 　223.00
3.5
1.59%		225.50
2.5
1.12%		223.00
-2.5
-1.11%		219.50
-3.5
-1.57%		222.00
2.5
1.14%		 　233.50
11.5
5.18%		238.50
5
2.14%		231.50
-7
-2.94%		 224.98
12 月237.50
6
2.59%		237.50
0
0%		 　233.00
-4.5
-1.89%		236.00
3
1.29%		233.50
-2.5
-1.06%		234.00
0.5
0.21%		233.50
-0.5
-0.21%		 　235.50
2
0.86%		235.00
-0.5
-0.21%		236.50
1.5
0.64%		239.00
2.5
1.06%		235.50
-3.5
-1.46%		 　229.50
-6
-2.55%		227.00
-2.5
-1.09%		225.00
-2
-0.88%		220.00
-5
-2.22%		221.50
1.5
0.68%		 　221.50
0
0%		223.00
1.5
0.68%		224.00
1
0.45%		221.00
-3
-1.34%		224.00
3
1.36%		　230.1

說明:最高漲幅:9.74%最低跌幅:-9.96% 最高價:294.50最低價:202.00平均價:239.75,灰色底表示週末,漲154天(773)元,跌133天(-725.5)元,平盤16天
10%=2,8%=1,7%=2,6%=12,5%=7,4%=2,3%=16,2%=35,1%=51,0%=42,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,-5%=7,-6%=14,-7%=18,-8%=40,-9%=40,

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
2016-01-04 2474 4958763 3307 1347929562 278.00 278.00 269.00 272.50 3.50 0% 272.50 2 273.00 8 8.57
2016-01-05 2474 5711027 3852 1536061215 272.50 274.00 262.00 265.00 7.50 -2.75% 265.00 5 265.50 1 8.34
2016-01-06 2474 21936440 12905 2147483647 250.00 253.50 238.50 251.00 14.00 -5.28% 251.00 40 251.50 41 7.90
2016-01-07 2474 25317817 12359 2147483647 230.00 236.00 226.00 226.00 25.00 -9.96% 0.00 0 226.00 4286 7.11
2016-01-08 2474 23668122 13371 2147483647 216.00 227.00 216.00 220.50 5.50 -2.43% 220.50 114 221.00 29 6.94
2016-01-11 2474 13888574 8138 2147483647 223.00 226.50 219.50 222.00 1.50 0.68% 221.50 11 222.00 23 6.98
2016-01-12 2474 18252876 11123 2147483647 222.00 226.00 200.00 203.50 18.50 -8.33% 203.50 17 204.00 77 6.40
2016-01-13 2474 18423585 10790 2147483647 208.00 218.00 207.50 215.50 12.00 5.9% 215.00 23 215.50 28 6.78
2016-01-14 2474 14903329 9105 2147483647 212.00 218.50 206.50 218.50 3.00 1.39% 218.00 110 218.50 12 6.87
2016-01-15 2474 15706547 8679 2147483647 223.50 224.00 212.50 218.50 0.00 0% 218.00 3 218.50 95 6.87
2016-01-18 2474 7231620 5077 1570333400 212.00 221.50 212.00 219.00 0.50 0.23% 218.50 127 219.00 6 6.89
2016-01-19 2474 13404630 8158 2147483647 219.00 232.00 217.00 232.00 13.00 5.94% 231.50 6 232.00 132 7.30
2016-01-20 2474 14158586 9682 2147483647 227.50 229.00 215.00 215.00 17.00 -7.33% 214.50 114 215.00 10 6.76
2016-01-21 2474 7011851 5000 1542064220 220.00 223.00 217.00 219.50 4.50 2.09% 219.00 61 219.50 10 6.90
2016-01-22 2474 7398605 4922 1627979810 223.50 225.00 216.50 219.50 0.00 0% 219.50 31 220.00 72 6.90
2016-01-25 2474 14683196 8915 2147483647 227.00 231.50 225.00 228.50 9.00 4.1% 228.50 35 229.00 87 7.19
2016-01-26 2474 7051943 4589 1591363618 225.00 227.50 223.50 225.00 3.50 -1.53% 225.00 115 225.50 3 7.08
2016-01-27 2474 8147174 5617 1835657150 227.50 229.00 223.00 223.50 1.50 -0.67% 223.50 116 224.00 3 7.03
2016-01-28 2474 14999503 8603 2147483647 222.50 231.00 218.50 230.00 6.50 2.91% 229.50 29 230.00 69 7.23
2016-01-29 2474 19799832 11964 2147483647 230.00 251.00 227.00 244.50 14.50 6.3% 244.50 52 245.00 16 7.69
2016-01-30 2474 11324832 7431 2147483647 249.00 262.00 248.00 259.00 14.50 5.93% 258.50 12 259.00 129 8.15
2016-02-02 2474 9479237 6639 2147483647 251.00 251.00 242.50 242.50 9.50 -6.37% 242.50 19 243.00 2 7.63
2016-02-03 2474 6944261 4987 1668102502 243.00 245.50 237.00 237.50 5.00 -2.06% 237.50 70 238.00 8 7.47
2016-02-15 2474 12165276 6274 2147483647 229.00 235.00 228.00 232.00 5.50 -2.32% 232.00 85 233.00 7 7.30
2016-02-16 2474 10507033 6791 2147483647 238.00 252.00 237.00 250.50 18.50 7.97% 250.00 29 250.50 21 7.88
2016-02-17 2474 6357110 4371 1574869332 250.00 251.00 245.00 247.00 3.50 -1.4% 246.50 24 247.00 24 7.77
2016-02-18 2474 8227968 5256 2097363616 254.00 259.00 252.00 252.00 5.00 2.02% 252.00 181 252.50 11 7.93
2016-02-19 2474 4329429 3220 1085768037 250.50 254.00 247.00 253.00 1.00 0.4% 252.50 3 253.00 34 7.96
2016-02-22 2474 4228022 3056 1073441066 254.00 258.00 251.00 252.50 0.50 -0.2% 252.50 94 253.00 30 7.94
2016-02-23 2474 5141125 3243 1281049875 253.00 254.50 247.00 247.00 5.50 -2.18% 247.00 101 247.50 26 7.77
2016-02-24 2474 4914030 3318 1210711500 246.50 251.50 242.50 250.00 3.00 1.21% 250.00 72 250.50 9 7.86
2016-02-25 2474 4444884 3187 1125642268 253.50 256.00 251.00 251.50 1.50 0.6% 251.50 12 252.00 11 7.91
2016-02-26 2474 9045768 6202 2147483647 261.50 263.50 257.00 260.00 8.50 3.38% 259.50 19 260.00 25 7.97
2016-03-01 2474 13054322 8698 2147483647 261.00 276.00 261.00 275.00 15.00 5.77% 274.50 10 275.00 15 8.43
2016-03-02 2474 10864985 6817 2147483647 282.00 283.50 278.50 278.50 3.50 1.27% 278.50 40 279.00 35 8.54
2016-03-03 2474 6667380 4841 1824844740 276.50 280.50 269.00 271.00 7.50 -2.69% 271.00 3 271.50 17 8.31
2016-03-04 2474 5457524 4188 1504466624 273.50 278.00 271.00 275.50 4.50 1.66% 275.50 29 276.00 5 8.45
2016-03-07 2474 4692470 3490 1275846037 274.00 274.00 269.50 272.50 3.00 -1.09% 272.00 68 272.50 22 8.36
2016-03-08 2474 5595330 4118 1503341430 274.50 275.00 264.00 270.00 2.50 -0.92% 269.50 18 270.00 144 8.28
2016-03-09 2474 4839808 3544 1305304892 270.00 274.50 266.00 273.50 3.50 1.3% 273.50 37 274.00 43 8.39
2016-03-10 2474 2877310 2223 781257200 274.50 274.50 269.50 269.50 4.00 -1.46% 269.50 38 270.00 13 8.26
2016-03-11 2474 4261964 3218 1166435672 270.00 275.00 270.00 274.50 5.00 1.86% 274.00 11 274.50 21 8.42
2016-03-14 2474 4601017 3385 1297178277 284.50 284.50 280.00 281.00 6.50 2.37% 281.00 31 281.50 48 8.62
2016-03-15 2474 5659675 3244 1577343950 282.00 284.00 276.00 276.00 5.00 -1.78% 276.00 36 277.00 5 8.46
2016-03-16 2474 7196823 4569 2034485586 280.50 286.50 278.50 282.00 6.00 2.17% 282.00 68 282.50 3 8.65
2016-03-17 2474 4223689 3124 1191491420 286.00 287.00 278.50 279.50 2.50 -0.89% 279.50 53 280.00 12 8.57
2016-03-18 2474 11854242 7317 2147483647 283.50 294.50 281.00 294.50 15.00 5.37% 294.00 85 294.50 20 9.03
2016-03-21 2474 5669780 3527 1643082295 292.50 292.50 287.00 289.50 5.00 -1.7% 289.50 33 290.00 14 8.88
2016-03-22 2474 4407731 3335 1250903797 287.00 288.00 281.00 285.00 4.50 -1.55% 284.50 1 285.00 59 8.74
2016-03-23 2474 2336644 1751 664240896 283.00 288.00 282.00 283.50 1.50 -0.53% 283.00 85 283.50 2 8.69
2016-03-24 2474 5773207 4221 1591498132 278.50 279.00 272.00 275.00 8.50 -3% 274.50 74 275.00 41 8.43
2016-03-25 2474 7015426 4812 1883483668 275.00 278.00 264.00 266.50 8.50 -3.09% 266.50 2 267.00 80 8.17
2016-03-28 2474 12314187 8182 2147483647 266.00 266.00 253.00 253.50 13.00 -4.88% 253.50 34 254.00 1 7.77
2016-03-29 2474 7409397 5276 1886253637 255.50 259.50 250.00 251.50 2.00 -0.79% 251.50 28 252.00 9 7.71
2016-03-30 2474 10208068 7109 2147483647 257.00 267.00 256.00 267.00 15.50 6.16% 266.50 4 267.00 82 8.19
2016-03-31 2474 6860411 4554 1805262114 266.50 267.00 260.00 264.00 3.00 -1.12% 263.50 1 264.00 10 8.10
2016-04-01 2474 4886710 3519 1268284809 264.00 264.00 257.50 259.00 5.00 -1.89% 259.00 43 259.50 20 7.94
2016-04-06 2474 10575208 6420 2147483647 260.00 266.00 255.00 263.00 4.00 1.54% 263.00 95 263.50 37 8.07
2016-04-07 2474 7678189 5265 1963885285 262.00 262.50 252.00 254.50 8.50 -3.23% 254.50 20 255.00 441 7.80
2016-04-08 2474 7009554 5015 1773990099 255.00 256.50 249.50 255.50 1.00 0.39% 255.00 23 255.50 90 7.84
2016-04-11 2474 5368043 3895 1370757653 253.00 259.50 250.00 259.50 4.00 1.57% 259.00 2 259.50 68 7.96
2016-04-12 2474 5535916 3563 1420385199 257.00 259.50 254.50 257.50 2.00 -0.77% 257.00 6 257.50 11 7.90
2016-04-13 2474 10547318 6817 2147483647 259.50 268.00 259.00 266.00 8.50 3.3% 265.50 2 266.00 119 8.16
2016-04-14 2474 5956915 4135 1605023720 271.00 272.50 267.00 269.50 3.50 1.32% 269.00 33 269.50 27 8.26
2016-04-15 2474 4221098 3100 1118903372 264.50 267.50 263.00 264.00 5.50 -2.04% 264.00 148 264.50 5 8.10
2016-04-18 2474 6794930 5169 1728073150 259.50 259.50 251.00 252.00 12.00 -4.55% 252.00 95 252.50 29 7.73
2016-04-19 2474 16200962 11771 2147483647 252.00 255.50 231.00 237.00 15.00 -5.95% 237.00 20 237.50 42 7.27
2016-04-20 2474 12287407 7762 2147483647 240.00 245.50 239.50 243.00 6.00 2.53% 243.00 27 243.50 16 7.45
2016-04-21 2474 9501822 5820 2147483647 245.00 245.50 237.00 239.00 4.00 -1.65% 239.00 9 239.50 14 7.33
2016-04-22 2474 12914920 7956 2147483647 234.50 237.00 226.00 233.50 5.50 -2.3% 233.00 82 233.50 62 7.16
2016-04-25 2474 7247773 3616 1688230088 235.00 236.00 229.50 235.00 1.50 0.64% 235.00 7 235.50 31 7.21
2016-04-26 2474 7568161 4377 1784280933 236.00 238.00 234.00 236.50 1.50 0.64% 236.00 28 236.50 76 7.25
2016-04-27 2474 8782210 5084 2028197672 231.50 235.00 225.00 233.50 3.00 -1.27% 233.00 4 233.50 146 7.16
2016-04-28 2474 7211800 4497 1662819196 235.00 236.00 228.00 232.00 1.50 -0.64% 232.00 25 232.50 16 7.11
2016-04-29 2474 4352614 2975 992037378 229.00 230.00 226.50 227.00 5.00 -2.16% 226.50 91 227.00 20 6.96
2016-05-03 2474 10998241 6163 2147483647 224.00 224.00 214.50 220.00 7.00 -3.08% 220.00 251 220.50 22 6.75
2016-05-04 2474 7204044 4930 1574040004 220.00 225.00 214.00 214.00 6.00 -2.73% 214.00 166 214.50 1 6.56
2016-05-05 2474 14860171 9513 2147483647 208.50 209.50 201.00 202.00 12.00 -5.61% 202.00 393 203.00 39 6.19
2016-05-06 2474 18753822 10815 2147483647 205.00 221.00 205.00 214.00 12.00 5.94% 214.00 60 214.50 9 6.56
2016-05-09 2474 8231172 5970 1794016980 214.50 223.00 212.00 213.00 1.00 -0.47% 213.00 62 213.50 48 6.66
2016-05-10 2474 5553542 4119 1176000572 212.00 216.00 206.50 216.00 3.00 1.41% 215.50 23 216.00 11 6.76
2016-05-11 2474 6373303 4474 1366571956 216.00 218.50 210.00 210.00 6.00 -2.78% 210.00 458 210.50 9 6.57
2016-05-12 2474 7256565 4730 1549222040 208.00 217.50 208.00 216.00 6.00 2.86% 215.50 38 216.00 110 6.76
2016-05-13 2474 9020510 5380 1898360373 211.50 213.50 208.50 210.50 5.50 -2.55% 210.50 10 211.00 24 6.58
2016-05-16 2474 4574936 3076 972930240 209.50 215.00 208.00 215.00 4.50 2.14% 214.50 7 215.00 185 6.73
2016-05-17 2474 9848078 6791 2147483647 218.00 224.00 216.00 220.50 5.50 2.56% 220.50 246 221.00 11 6.90
2016-05-18 2474 5184268 3693 1148455626 217.50 224.00 217.50 222.50 2.00 0.91% 222.00 7 222.50 73 6.96
2016-05-19 2474 5664153 3766 1260690813 224.50 226.00 219.00 220.00 2.50 -1.12% 220.00 108 220.50 18 6.88
2016-05-20 2474 13042422 8046 2147483647 224.00 232.50 224.00 231.00 11.00 5% 231.00 7 231.50 56 7.23
2016-05-23 2474 17285872 10105 2147483647 236.00 254.00 236.00 253.50 22.50 9.74% 253.00 15 253.50 54 7.93
2016-05-24 2474 7283313 4497 1821258937 252.00 253.00 248.50 249.00 4.50 -1.78% 249.00 34 249.50 22 7.79
2016-05-25 2474 14670727 9080 2147483647 252.00 258.00 241.00 241.00 8.00 -3.21% 241.00 95 241.50 7 7.54
2016-05-26 2474 5750317 3779 1399092187 243.00 246.50 241.00 241.50 0.50 0.21% 241.50 91 242.00 23 7.55
2016-05-27 2474 6463199 4154 1585479050 245.00 247.50 242.00 246.00 4.50 1.86% 245.50 18 246.00 16 7.69
2016-05-30 2474 4449959 3028 1096026887 246.00 249.00 243.00 247.50 1.50 0.61% 247.50 67 248.00 18 7.74
2016-05-31 2474 5721179 3144 1421460815 248.50 251.50 246.50 248.00 0.50 0.2% 248.00 35 248.50 42 7.76
2016-06-01 2474 6546389 4129 1640354440 247.00 253.50 246.00 251.00 3.00 1.21% 250.50 50 251.00 33 7.85
2016-06-02 2474 4626800 3120 1145278000 249.50 252.00 244.00 245.00 6.00 -2.39% 245.00 81 245.50 23 7.66
2016-06-03 2474 3437796 2405 846327204 245.00 248.50 244.00 248.50 3.50 1.43% 248.00 5 248.50 128 7.77
2016-06-04 2474 2383904 1605 596222192 253.00 253.00 247.50 247.50 1.00 -0.4% 247.50 31 248.50 2 7.74
2016-06-06 2474 4833834 3227 1178118916 248.00 249.50 240.00 242.50 5.00 -2.02% 242.50 8 243.00 8 7.59
2016-06-07 2474 4152448 2653 1021271429 245.50 248.00 243.50 247.00 4.50 1.86% 246.50 42 247.00 84 7.73
2016-06-08 2474 7834748 4317 1940515756 250.00 250.00 246.00 247.00 0.00 0% 247.00 19 247.50 4 7.73
2016-06-13 2474 3485635 2240 857000345 246.00 247.00 244.00 247.00 0.00 0% 246.50 32 247.00 161 7.73
2016-06-14 2474 7497277 4351 1877846027 245.50 254.00 245.50 251.50 4.50 1.82% 251.50 94 252.00 45 7.87
2016-06-15 2474 5572884 3205 1385347732 250.50 250.50 247.00 247.50 4.00 -1.59% 247.50 92 248.00 152 7.74
2016-06-16 2474 8300083 5104 1991132337 246.00 246.00 237.00 237.50 10.00 -4.04% 237.50 41 238.00 29 7.43
2016-06-17 2474 5702436 3702 1377542076 240.50 244.50 239.00 239.00 1.50 0.63% 239.00 260 240.00 8 7.48
2016-06-20 2474 2891855 1769 701436620 243.00 244.50 240.50 244.00 5.00 2.09% 243.50 26 244.00 9 7.63
2016-06-21 2474 3779124 2223 921825756 244.00 245.50 242.50 244.00 0.00 0% 244.00 31 244.50 51 7.63
2016-06-22 2474 5017758 2892 1241162984 244.00 249.00 244.00 247.50 3.50 1.43% 247.50 55 248.00 101 7.74
2016-06-23 2474 2881800 1584 712749098 247.50 249.00 245.50 247.50 0.00 0% 247.50 41 248.00 40 7.74
2016-06-24 2474 7567333 4905 1824185087 249.00 249.50 234.00 239.00 8.50 -3.43% 239.00 34 239.50 30 7.48
2016-06-27 2474 5620690 3733 1323129988 238.00 239.00 233.00 234.50 4.50 -1.88% 234.50 8 235.00 18 7.34
2016-06-28 2474 7933721 4805 1859654156 230.00 240.00 227.00 235.50 1.00 0.43% 235.50 17 236.00 3 7.37
2016-06-29 2474 5029400 3228 1207014900 237.50 242.00 237.00 239.50 4.00 1.7% 239.50 69 240.00 22 7.49
2016-06-30 2474 5889542 3280 1419340496 241.50 245.50 237.50 237.50 2.00 -0.84% 237.50 238 238.00 3 7.43
2016-07-01 2474 4213300 2824 1011148200 239.00 242.00 238.00 239.00 1.50 0.63% 239.00 112 239.50 2 7.48
2016-07-04 2474 3414703 2281 817803423 239.00 241.00 238.00 239.00 0.00 0% 239.00 59 239.50 62 7.48
2016-07-06 2474 10828987 7544 2147483647 225.00 227.00 218.50 221.00 10.50 -7.53% 221.00 233 221.50 31 6.91
2016-07-07 2474 9742779 6019 2147483647 223.00 224.00 217.50 219.50 1.50 -0.68% 219.00 81 219.50 5 6.87
2016-07-11 2474 6370175 4075 1406242950 223.00 224.50 218.00 220.00 0.50 0.23% 220.00 129 220.50 74 6.88
2016-07-12 2474 6797244 4553 1526184253 221.50 227.50 220.00 226.50 6.50 2.95% 226.50 70 227.00 34 7.08
2016-07-13 2474 4273942 2904 975950718 228.00 231.00 226.00 229.50 3.00 1.32% 229.00 88 229.50 59 7.18
2016-07-14 2474 3909848 2296 892777531 228.50 229.50 226.50 229.50 0.00 0% 229.00 13 229.50 29 7.18
2016-07-15 2474 11512388 7567 2147483647 234.00 243.50 232.50 240.00 10.50 4.58% 239.50 42 240.00 100 7.51
2016-07-18 2474 6233616 4159 1512689688 241.00 245.00 240.50 244.00 4.00 1.67% 243.50 5 244.00 98 7.63
2016-07-19 2474 3975470 2469 964377967 245.50 245.50 241.00 242.50 1.50 -0.61% 242.50 20 243.00 63 7.59
2016-07-20 2474 4541773 3184 1095658520 241.00 244.50 239.00 239.00 3.50 -1.44% 239.00 310 239.50 4 7.48
2016-07-21 2474 4756729 3275 1153673918 241.00 245.00 240.00 240.00 1.00 0.42% 240.00 81 240.50 6 7.51
2016-07-22 2474 3425627 2329 820274164 241.00 242.00 238.00 238.50 1.50 -0.63% 238.50 155 239.00 4 7.46
2016-07-25 2474 4672959 2979 1101079324 239.50 241.00 233.00 235.00 3.50 -1.47% 235.00 536 235.50 52 7.35
2016-07-26 2474 6629687 4541 1533504532 231.50 233.50 229.00 230.50 4.50 -1.91% 230.50 195 231.00 265 7.21
2016-07-27 2474 8812738 5001 2061727579 235.50 236.50 232.00 232.00 1.50 0.65% 232.00 457 233.00 2 7.26
2016-07-28 2474 10136794 6576 2147483647 231.00 231.00 223.50 224.50 7.50 -3.23% 224.50 178 225.00 19 7.02
2016-07-29 2474 7024224 4328 1573423057 224.00 227.50 222.00 222.00 2.50 -1.11% 222.00 512 222.50 3 6.94
2016-08-01 2474 4202540 2592 945761540 223.00 226.50 223.00 225.00 3.00 1.35% 225.00 190 225.50 25 7.04
2016-08-02 2474 3461300 2118 782731300 227.50 227.50 225.00 225.00 0.00 0% 225.00 163 225.50 2 7.04
2016-08-03 2474 3070544 2106 688710400 223.00 226.00 222.00 224.00 1.00 -0.44% 224.00 104 224.50 38 7.01
2016-08-04 2474 7832129 5316 1729179932 224.50 226.00 218.50 219.50 4.50 -2.01% 219.50 39 220.00 440 6.87
2016-08-05 2474 10694758 6723 2147483647 220.50 221.00 214.50 218.50 1.00 -0.46% 218.50 91 219.00 168 7.24
2016-08-08 2474 16539745 9826 2147483647 213.00 226.50 213.00 220.50 2.00 0.92% 220.50 127 221.00 79 7.31
2016-08-09 2474 7934660 4709 1739475198 220.00 223.00 217.00 217.50 3.00 -1.36% 217.50 127 218.50 20 7.21
2016-08-10 2474 8538130 5792 1834713450 216.00 218.50 213.50 213.50 4.00 -1.84% 213.50 303 214.00 14 7.08
2016-08-11 2474 14777256 8655 2147483647 210.50 211.50 204.00 209.50 4.00 -1.87% 209.50 20 210.00 140 6.94
2016-08-12 2474 7847792 4958 1666272479 211.00 214.00 210.00 213.00 3.50 1.67% 213.00 395 213.50 23 7.06
2016-08-15 2474 10053370 5694 2147483647 215.00 221.00 214.00 219.00 6.00 2.82% 219.00 183 219.50 27 7.26
2016-08-16 2474 6181940 3596 1358193360 222.50 223.00 217.00 218.50 0.50 -0.23% 218.50 98 219.00 2 7.24
2016-08-17 2474 3458531 2245 754994389 220.00 220.50 217.00 218.00 0.50 -0.23% 218.00 41 218.50 25 7.23
2016-08-18 2474 11440037 6640 2147483647 222.50 226.00 222.50 225.00 7.00 3.21% 225.00 10 225.50 177 7.46
2016-08-19 2474 10128848 4895 2147483647 226.50 228.50 222.00 222.00 3.00 -1.33% 222.00 253 223.00 32 7.36
2016-08-22 2474 3493463 2301 778365012 222.00 224.50 222.00 222.50 0.50 0.23% 222.50 91 223.00 75 7.37
2016-08-23 2474 3773965 2562 843505195 224.00 224.50 222.50 223.00 0.50 0.22% 223.00 109 223.50 525 7.39
2016-08-24 2474 5609605 3650 1269957127 225.50 227.50 224.50 227.50 4.50 2.02% 227.00 128 227.50 205 7.54
2016-08-25 2474 4364956 2849 998237892 228.00 229.50 227.50 229.50 2.00 0.88% 229.00 14 229.50 266 7.61
2016-08-26 2474 4204883 2595 955196941 229.00 229.00 225.50 226.00 3.50 -1.53% 226.00 40 226.50 48 7.49
2016-08-29 2474 3609680 2527 815327540 224.00 229.00 223.00 229.00 3.00 1.33% 228.50 9 229.00 174 7.59
2016-08-30 2474 5804359 3526 1342469929 230.50 233.00 229.50 231.00 2.00 0.87% 231.00 75 231.50 89 7.66
2016-08-31 2474 4789429 2864 1099206741 231.00 233.00 228.00 228.00 3.00 -1.3% 228.00 14 228.50 18 7.56
2016-09-01 2474 3710696 2553 840311033 229.00 230.00 225.00 226.00 2.00 -0.88% 226.00 200 226.50 85 7.49
2016-09-02 2474 4544332 3306 1015505027 227.50 227.50 220.50 223.50 2.50 -1.11% 223.00 132 223.50 12 7.41
2016-09-05 2474 5622245 3570 1278313675 227.50 229.00 225.00 229.00 5.50 2.46% 229.00 57 229.50 140 7.59
2016-09-06 2474 7277713 3959 1683851256 232.00 233.00 230.50 231.50 2.50 1.09% 231.50 7 232.00 524 7.67
2016-09-07 2474 19548744 9605 2147483647 232.00 242.50 232.00 242.00 10.50 4.54% 242.00 150 242.50 295 8.02
2016-09-08 2474 18056523 9037 2147483647 240.00 241.00 235.00 241.00 0.00 -0.41% 241.00 9 241.50 153 7.99
2016-09-09 2474 9157155 4848 2147483647 240.00 241.50 236.50 241.50 0.50 0.21% 241.00 12 241.50 169 8.00
2016-09-10 2474 4515649 2967 1060074366 236.00 237.00 233.50 233.50 8.00 -3.31% 233.50 114 234.00 8 7.74
2016-09-12 2474 12063028 7126 2147483647 236.00 242.00 235.00 238.50 5.00 2.14% 238.50 76 239.00 51 7.91
2016-09-13 2474 6463476 3839 1549676264 243.00 243.00 237.00 239.00 0.50 0.21% 238.50 251 239.00 20 7.92
2016-09-14 2474 19742862 10905 2147483647 246.00 252.50 242.50 252.00 13.00 5.44% 252.00 8 252.50 345 8.35
2016-09-19 2474 16915509 9908 2147483647 266.50 271.50 260.50 270.00 18.00 7.14% 269.50 11 270.00 263 8.95
2016-09-20 2474 5623785 4135 1496737240 268.00 269.00 264.00 264.00 6.00 -2.22% 264.00 137 264.50 22 8.75
2016-09-21 2474 5496689 3313 1451399585 262.50 266.50 261.00 266.00 2.00 0.76% 265.50 5 266.50 95 8.82
2016-09-22 2474 6557553 3845 1744144060 271.00 271.00 261.00 261.50 4.50 -1.69% 261.50 46 262.00 15 8.67
2016-09-23 2474 4259283 2707 1128891778 264.00 267.00 262.50 267.00 5.50 2.1% 266.50 46 267.00 220 8.85
2016-09-26 2474 7636088 5251 1971214148 263.00 263.00 256.00 257.50 9.50 -3.56% 257.50 90 258.00 69 8.53
2016-09-29 2474 6840363 3590 1769816517 257.50 261.00 256.00 259.00 1.50 0.58% 259.00 12 259.50 160 8.58
2016-09-30 2474 5009429 2916 1278418395 255.00 257.00 254.50 254.50 4.50 -1.74% 254.50 71 255.00 90 8.44
2016-10-03 2474 3625349 2505 919981344 255.00 256.50 251.00 255.50 1.00 0.39% 255.00 54 255.50 40 8.47
2016-10-04 2474 4911965 3325 1278362865 257.50 262.50 256.50 262.00 6.50 2.54% 261.50 14 262.00 188 8.68
2016-10-05 2474 3351942 2291 865185094 260.00 261.00 256.50 257.00 5.00 -1.91% 257.00 154 257.50 26 8.52
2016-10-06 2474 10495609 7081 2147483647 257.00 258.00 247.00 247.50 9.50 -3.7% 247.50 201 248.00 41 8.20
2016-10-07 2474 6089832 3749 1496721504 248.00 249.50 243.50 245.00 2.50 -1.01% 245.00 50 245.50 4 8.12
2016-10-11 2474 5785682 3654 1419936636 248.00 250.00 241.50 246.00 1.00 0.41% 245.50 93 246.00 32 8.15
2016-10-12 2474 4948000 3626 1233139500 246.00 251.50 246.00 250.00 4.00 1.63% 250.00 5 250.50 78 8.29
2016-10-13 2474 3742378 2640 934538809 253.50 253.50 248.00 248.00 2.00 -0.8% 248.00 37 248.50 12 8.22
2016-10-14 2474 3176959 2234 776172955 247.00 247.00 243.00 243.50 4.50 -1.81% 243.50 137 244.00 25 8.07
2016-10-17 2474 2475086 1676 605296570 243.50 247.00 243.00 244.00 0.50 0.21% 243.50 81 244.00 10 8.09
2016-10-18 2474 3037537 1917 742765941 245.50 247.00 241.00 247.00 3.00 1.23% 246.50 10 247.00 10 8.19
2016-10-19 2474 3798392 2438 945553798 250.00 250.00 247.50 249.50 2.50 1.01% 249.00 108 249.50 33 8.27
2016-10-20 2474 2921337 2004 729046577 248.00 251.00 247.50 250.50 1.00 0.4% 250.50 77 251.00 156 8.30
2016-10-21 2474 2171202 1666 542925000 251.50 251.50 248.00 250.00 0.50 -0.2% 250.00 57 250.50 63 8.29
2016-10-24 2474 3320162 2634 815084352 247.00 247.50 243.00 246.00 4.00 -1.6% 246.00 80 246.50 10 8.15
2016-10-25 2474 2713219 1982 676769136 246.00 251.50 246.00 251.00 5.00 2.03% 251.00 4 251.50 111 8.32
2016-10-26 2474 2790533 1692 692885651 247.00 250.00 247.00 247.50 3.50 -1.39% 247.50 48 248.50 65 8.20
2016-10-27 2474 3040013 1961 752943698 247.50 249.50 246.00 246.00 1.50 -0.61% 246.00 76 247.00 90 8.15
2016-10-28 2474 2292210 1416 565713160 246.00 249.00 245.50 246.00 0.00 0% 245.50 70 246.00 23 8.15
2016-10-31 2474 2643330 1788 647054674 244.00 247.50 243.00 247.50 1.50 0.61% 246.50 25 247.50 15 8.20
2016-11-01 2474 2406366 1747 586331616 243.00 245.00 242.50 243.50 4.00 -1.62% 243.00 191 243.50 22 8.07
2016-11-02 2474 7386290 4758 1724542280 239.50 240.00 229.00 229.00 14.50 -5.95% 229.00 127 230.00 20 7.59
2016-11-03 2474 5079465 3340 1153838520 227.00 231.50 225.00 225.00 4.00 -1.75% 225.00 527 226.50 29 7.46
2016-11-04 2474 3910734 2616 876197416 223.50 226.50 222.00 222.50 2.50 -1.11% 222.50 15 223.00 26 7.37
2016-11-07 2474 4918096 2515 1124901034 226.00 231.50 225.50 229.50 7.00 3.15% 229.50 23 230.00 84 7.61
2016-11-08 2474 3327170 2287 771765190 233.50 233.50 230.00 233.00 3.50 1.53% 232.50 10 233.00 79 9.18
2016-11-09 2474 7181415 4768 1634294960 235.00 236.50 221.50 221.50 11.50 -4.94% 221.50 9 222.00 33 8.72
2016-11-10 2474 3650590 2733 836769430 231.00 231.00 227.00 227.00 5.50 2.48% 227.00 68 228.00 27 8.94
2016-11-11 2474 8477199 5150 1851140882 222.00 223.00 214.50 216.50 10.50 -4.63% 216.00 57 216.50 65 8.53
2016-11-14 2474 5521261 3460 1179016615 215.00 217.00 210.50 213.50 3.00 -1.39% 213.50 187 214.00 40 8.41
2016-11-15 2474 3042110 2310 652274704 211.00 217.00 211.00 214.00 0.50 0.23% 214.00 18 214.50 109 8.43
2016-11-16 2474 3138996 2283 674282644 216.00 217.50 213.00 213.00 1.00 -0.47% 213.00 99 213.50 22 8.39
2016-11-17 2474 2422829 1795 518421656 214.50 216.00 212.50 213.50 0.50 0.23% 213.50 49 214.00 36 8.41
2016-11-18 2474 3893667 2783 847388240 214.00 220.50 213.50 219.50 6.00 2.81% 219.50 155 220.00 110 8.65
2016-11-21 2474 2594302 2047 576533346 221.00 224.00 219.00 223.00 3.50 1.59% 222.50 94 223.00 17 8.78
2016-11-22 2474 3511427 2293 792882575 226.00 227.00 224.00 225.50 2.50 1.12% 225.50 14 226.00 153 8.88
2016-11-23 2474 3457630 2120 772967872 225.00 225.50 222.00 223.00 2.50 -1.11% 223.00 3 223.50 45 8.78
2016-11-24 2474 2905505 1776 640557600 222.00 223.00 219.50 219.50 3.50 -1.57% 219.50 54 220.00 17 8.65
2016-11-25 2474 1728379 1213 383074759 220.00 223.00 220.00 222.00 2.50 1.14% 221.50 45 222.00 42 8.74
2016-11-28 2474 8063536 4677 1868956852 225.00 236.00 224.00 233.50 11.50 5.18% 233.50 166 234.00 43 9.20
2016-11-29 2474 9217818 5841 2147483647 238.00 241.00 236.00 238.50 5.00 2.14% 238.50 299 239.00 76 9.39
2016-11-30 2474 5681541 3116 1330968094 238.00 238.50 231.50 231.50 7.00 -2.94% 231.50 58 232.00 13 9.12
2016-12-01 2474 4442169 2950 1051434131 233.50 238.50 233.00 237.50 6.00 2.59% 237.00 43 237.50 34 9.35
2016-12-02 2474 3402469 2313 803378385 234.50 239.50 234.00 237.50 0.00 0% 237.00 18 237.50 69 9.35
2016-12-05 2474 2619761 1760 613275813 236.00 237.00 233.00 233.00 4.50 -1.89% 233.00 157 233.50 4 9.18
2016-12-06 2474 5097389 3235 1204710109 236.00 238.00 235.00 236.00 3.00 1.29% 236.00 124 236.50 1 9.29
2016-12-07 2474 2814790 2012 658972961 237.50 238.00 233.00 233.50 2.50 -1.06% 233.50 96 234.00 210 9.20
2016-12-08 2474 3300431 2061 774550354 235.00 236.00 233.50 234.00 0.50 0.21% 234.00 10 234.50 28 9.22
2016-12-09 2474 2841806 1584 666664284 236.50 236.50 233.50 233.50 0.50 -0.21% 233.50 45 234.00 317 9.20
2016-12-12 2474 3739532 2161 881369552 236.00 237.00 234.00 235.50 2.00 0.86% 235.50 52 236.00 164 9.28
2016-12-13 2474 3657466 2491 857569241 234.00 236.00 233.00 235.00 0.50 -0.21% 234.50 160 235.00 15 9.26
2016-12-14 2474 3327524 2234 785162140 236.50 238.00 234.50 236.50 1.50 0.64% 236.00 46 236.50 36 9.31
2016-12-15 2474 3190940 2002 757010685 235.50 240.00 234.00 239.00 2.50 1.06% 239.00 31 239.50 26 9.41
2016-12-16 2474 4956872 1895 1176057724 240.00 240.50 235.50 235.50 3.50 -1.46% 235.50 398 236.00 203 9.28
2016-12-19 2474 3422120 1750 794175035 235.00 235.00 229.50 229.50 6.00 -2.55% 229.50 194 230.00 22 9.04
2016-12-20 2474 3509070 2092 797165600 230.50 232.00 225.50 227.00 2.50 -1.09% 226.50 17 227.00 54 8.94
2016-12-21 2474 2758852 1395 623153871 228.00 228.50 225.00 225.00 2.00 -0.88% 225.00 267 225.50 4 8.86
2016-12-22 2474 3185303 2193 704984712 224.50 225.00 220.00 220.00 5.00 -2.22% 220.00 675 220.50 5 8.66
2016-12-23 2474 2621778 1607 579598323 220.00 223.50 219.50 221.50 1.50 0.68% 221.00 87 221.50 9 8.72
2016-12-26 2474 743120 539 164503140 223.00 223.00 220.50 221.50 0.00 0% 221.50 15 222.00 55 8.72
2016-12-27 2474 1219092 780 271009562 221.50 224.00 220.50 223.00 1.50 0.68% 223.00 78 223.50 41 8.78
2016-12-28 2474 1780497 1308 400174573 224.00 226.00 223.00 224.00 1.00 0.45% 224.00 72 224.50 2 8.82
2016-12-29 2474 1497712 1051 332505776 222.00 223.50 221.00 221.00 3.00 -1.34% 221.00 153 221.50 1 8.70
2016-12-30 2474 1914091 1265 427574925 222.50 224.50 221.50 224.00 3.00 1.36% 224.00 46 224.50 98 8.82