祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　69.30
0
0%		69.70
0.4
0.58%		70.70
1
1.43%		 　69.30
-1.4
-1.98%		67.90
-1.4
-2.02%		68.30
0.4
0.59%		68.10
-0.2
-0.29%		67.80
-0.3
-0.44%		 　68.80
1
1.47%		67.00
-1.8
-2.62%		66.70
-0.3
-0.45%		71.30
4.6
6.9%		72.50
1.2
1.68%		 　71.80
-0.7
-0.97%		73.80
2
2.79%		73.10
-0.7
-0.95%		71.80
-1.3
-1.78%		70.50
-1.3
-1.81%		 　70.30
-0.2
-0.28%		70.60
0.3
0.43%		75.50
4.9
6.94%		76.70
1.2
1.59%		70.45
2 月75.10
-1.6
-2.09%		 　74.00
-1.1
-1.46%		75.00
1
1.35%		74.20
-0.8
-1.07%		 　　　　　　　　　　72.70
-1.5
-2.02%		72.80
0.1
0.14%		73.20
0.4
0.55%		71.40
-1.8
-2.46%		70.40
-1
-1.4%		69.70
-0.7
-0.99%		 71.00
1.3
1.87%		69.50
-1.5
-2.11%		69.60
0.1
0.14%		 72.2
3 月71.90
2.3
3.3%		 　70.60
-1.3
-1.81%		70.30
-0.3
-0.42%		70.30
0
0%		69.60
-0.7
-1%		69.90
0.3
0.43%		 　69.10
-0.8
-1.14%		69.50
0.4
0.58%		68.00
-1.5
-2.16%		67.00
-1
-1.47%		67.10
0.1
0.15%		 　65.50
-1.6
-2.38%		65.50
0
0%		64.80
-0.7
-1.07%		65.00
0.2
0.31%		63.50
-1.5
-2.31%		 　61.80
-1.7
-2.68%		62.10
0.3
0.49%		61.60
-0.5
-0.81%		62.30
0.7
1.14%		61.90
-0.4
-0.64%		 66.05
4 月59.50
-2.4
-3.88%		58.60
-0.9
-1.51%		59.20
0.6
1.02%		 　　　60.50
1.3
2.2%		59.10
-1.4
-2.31%		58.10
-1
-1.69%		56.90
-1.2
-2.07%		54.70
-2.2
-3.87%		 　51.50
-3.2
-5.85%		50.80
-0.7
-1.36%		50.00
-0.8
-1.57%		53.50
3.5
7%		51.20
-2.3
-4.3%		 　50.80
-0.4
-0.78%		51.40
0.6
1.18%		50.70
-0.7
-1.36%		49.60
-1.1
-2.17%		49.75
0.15
0.3%		 　49.30
-0.45
-0.9%		50.50
1.2
2.43%		 53.53
5 月　50.50
0
0%		50.10
-0.4
-0.79%		 　50.20
0.1
0.2%		49.70
-0.5
-1%		50.10
0.4
0.8%		50.40
0.3
0.6%		52.20
1.8
3.57%		 　50.70
-1.5
-2.87%		49.70
-1
-1.97%		50.00
0.3
0.6%		50.20
0.2
0.4%		49.60
-0.6
-1.2%		 　49.90
0.3
0.6%		50.50
0.6
1.2%		50.30
-0.2
-0.4%		51.40
1.1
2.19%		50.50
-0.9
-1.75%		 　50.80
0.3
0.59%		54.30
3.5
6.89%		56.90
2.6
4.79%		55.70
-1.2
-2.11%		58.00
2.3
4.13%		51.28
6 月 　58.30
0.3
0.52%		56.30
-2
-3.43%		55.10
-1.2
-2.13%		54.50
-0.6
-1.09%		51.10
-3.4
-6.24%		 　50.90
-0.2
-0.39%		50.90
0
0%		 49.70
-1.2
-2.36%		48.60
-1.1
-2.21%		 　49.80
1.2
2.47%		49.40
-0.4
-0.8%		49.90
0.5
1.01%		48.75
-1.15
-2.3%		47.20
-1.55
-3.18%		 　47.80
0.6
1.27%		46.10
-1.7
-3.56%		46.70
0.6
1.3%		46.85
0.15
0.32%		46.85
0
0%		 50.08
7 月47.00
0.15
0.32%		47.60
0.6
1.28%		47.65
0.05
0.11%		47.10
-0.55
-1.15%		47.20
0.1
0.21%		 　45.50
-1.7
-3.6%		44.50
-1
-2.2%		44.50
0
0%		45.50
1
2.25%		45.50
0
0%		 　45.30
-0.2
-0.44%		45.90
0.6
1.32%		45.30
-0.6
-1.31%		44.50
-0.8
-1.77%		44.00
-0.5
-1.12%		 　43.60
-0.4
-0.91%		45.00
1.4
3.21%		45.10
0.1
0.22%		46.10
1
2.22%		45.55
-0.55
-1.19%		 　45.50
-0.05
-0.11%		45.20
-0.3
-0.66%		44.30
-0.9
-1.99%		45.46
8 月43.80
-0.5
-1.13%		43.55
-0.25
-0.57%		 　43.95
0.4
0.92%		44.25
0.3
0.68%		44.10
-0.15
-0.34%		43.35
-0.75
-1.7%		44.35
1
2.31%		 　43.40
-0.95
-2.14%		43.40
0
0%		45.60
2.2
5.07%		44.70
-0.9
-1.97%		47.60
2.9
6.49%		 　46.60
-1
-2.1%		45.00
-1.6
-3.43%		 43.00
-2
-4.44%		42.70
-0.3
-0.7%		 　42.40
-0.3
-0.7%		41.10
-1.3
-3.07%		39.90
-1.2
-2.92%		40.35
0.45
1.13%		40.30
-0.05
-0.12%		 43.47
9 月　40.90
0.6
1.49%		40.80
-0.1
-0.24%		40.55
-0.25
-0.61%		40.55
0
0%		41.85
1.3
3.21%		 　40.85
-1
-2.39%		40.55
-0.3
-0.73%		40.00
-0.55
-1.36%		40.00
0
0%		39.80
-0.2
-0.5%		39.45
-0.35
-0.88%		 39.60
0.15
0.38%		39.20
-0.4
-1.01%		38.70
-0.5
-1.28%		 　　　39.20
0.5
1.29%		39.20
0
0%		40.05
0.85
2.17%		39.40
-0.65
-1.62%		39.10
-0.3
-0.76%		 　38.90
-0.2
-0.51%		 39.84
10 月38.75
-0.15
-0.39%		38.65
-0.1
-0.26%		38.85
0.2
0.52%		38.90
0.05
0.13%		 　38.50
-0.4
-1.03%		38.15
-0.35
-0.91%		37.10
-1.05
-2.75%		 35.10
-2
-5.39%		 　34.00
-1.1
-3.13%		34.35
0.35
1.03%		34.25
-0.1
-0.29%		35.00
0.75
2.19%		35.30
0.3
0.86%		 　34.80
-0.5
-1.42%		35.05
0.25
0.72%		34.95
-0.1
-0.29%		35.00
0.05
0.14%		37.45
2.45
7%		 　37.45
0
0%		36.85
-0.6
-1.6%		36.70
-0.15
-0.41%		36.45
-0.25
-0.68%		36.35
11 月36.20
-0.25
-0.69%		 　35.60
-0.6
-1.66%		34.85
-0.75
-2.11%		34.50
-0.35
-1%		34.70
0.2
0.58%		34.30
-0.4
-1.15%		 　31.90
-2.4
-7%		30.90
-1
-3.13%		30.25
-0.65
-2.1%		30.65
0.4
1.32%		30.60
-0.05
-0.16%		 　30.40
-0.2
-0.65%		30.80
0.4
1.32%		31.00
0.2
0.65%		31.75
0.75
2.42%		31.55
-0.2
-0.63%		 　31.55
0
0%		31.75
0.2
0.63%		31.95
0.2
0.63%		32.60
0.65
2.03%		32.80
0.2
0.61%		 32.49
12 月　33.60
0.8
2.44%		34.00
0.4
1.19%		33.40
-0.6
-1.76%		34.00
0.6
1.8%		34.05
0.05
0.15%		 　34.70
0.65
1.91%		34.30
-0.4
-1.15%		33.70
-0.6
-1.75%		33.50
-0.2
-0.59%		33.25
-0.25
-0.75%		 　33.10
-0.15
-0.45%		33.20
0.1
0.3%		32.35
-0.85
-2.56%		32.00
-0.35
-1.08%		32.40
0.4
1.25%		 　34.65
2.25
6.94%		37.05
2.4
6.93%		37.50
0.45
1.21%		37.40
-0.1
-0.27%		37.10
-0.3
-0.8%		 　38.35
1.25
3.37%		38.05
-0.3
-0.78%		34.71

說明:最高漲幅:7%最低跌幅:-7% 最高價:76.70最低價:30.25平均價:49.16,灰色底表示週末,漲120天(104.75)元,跌173天(-149.9)元,平盤17天
7%=8,6%=1,5%=2,4%=2,3%=10,2%=23,1%=49,0%=42,-0%=2,-1%=2,-2%=3,-3%=10,-4%=15,-5%=26,-6%=49,-7%=66,

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 5269 380511 288 26565259 70.40 70.90 69.30 69.30 0.90 0% 69.30 21 69.40 3 18.00
2013-01-03 5269 333700 267 23331950 70.00 70.70 69.30 69.70 0.40 0.58% 69.70 3 69.80 3 18.10
2013-01-04 5269 394205 322 27899710 69.80 71.50 69.80 70.70 1.00 1.43% 70.60 5 70.70 3 18.36
2013-01-07 5269 233245 195 16282354 70.70 70.70 69.10 69.30 1.40 -1.98% 69.30 1 69.40 5 18.00
2013-01-08 5269 304100 263 20781160 69.20 69.20 67.90 67.90 1.40 -2.02% 67.90 6 68.00 1 17.64
2013-01-09 5269 296300 243 20216460 68.00 68.60 67.80 68.30 0.40 0.59% 68.30 2 68.40 1 17.74
2013-01-10 5269 215093 181 14693751 68.60 68.90 68.00 68.10 0.20 -0.29% 68.10 4 68.30 6 17.69
2013-01-11 5269 268000 222 18185098 68.30 68.30 67.60 67.80 0.30 -0.44% 67.80 7 68.10 2 17.61
2013-01-14 5269 168000 141 11510900 67.80 69.10 67.70 68.80 1.00 1.47% 68.70 4 68.80 3 17.87
2013-01-15 5269 367080 285 24791040 68.80 69.10 66.70 67.00 1.80 -2.62% 66.90 3 67.00 5 17.40
2013-01-16 5269 492000 349 32478600 67.20 67.20 65.30 66.70 0.30 -0.45% 66.50 2 66.70 1 17.32
2013-01-17 5269 1699277 950 121141248 71.30 71.30 71.00 71.30 4.60 6.9% 71.30 503 0.00 0 18.52
2013-01-18 5269 2002094 1326 145569757 72.90 74.20 71.30 72.50 1.20 1.68% 72.40 7 72.60 3 18.83
2013-01-21 5269 566700 423 40979960 72.50 73.30 71.50 71.80 0.70 -0.97% 71.80 14 71.90 2 18.65
2013-01-22 5269 903757 697 66387512 72.20 74.60 72.00 73.80 2.00 2.79% 73.70 9 73.80 22 19.17
2013-01-23 5269 511100 389 37483490 74.30 74.50 72.90 73.10 0.70 -0.95% 73.10 1 73.20 2 18.99
2013-01-24 5269 503000 372 36327100 72.80 73.20 71.40 71.80 1.30 -1.78% 71.80 20 72.00 2 18.65
2013-01-25 5269 404859 334 28672359 71.80 72.40 70.10 70.50 1.30 -1.81% 70.50 29 70.60 1 18.31
2013-01-28 5269 231300 183 16317690 70.50 71.20 70.30 70.30 0.20 -0.28% 70.30 5 70.40 1 18.26
2013-01-29 5269 322960 255 22822976 70.30 71.20 70.30 70.60 0.30 0.43% 70.60 4 70.70 1 18.34
2013-01-30 5269 1518734 1034 112214416 70.80 75.50 70.80 75.50 4.90 6.94% 75.50 1407 0.00 0 19.61
2013-01-31 5269 1782006 1307 136389455 76.50 77.60 75.00 76.70 1.20 1.59% 76.70 5 76.80 12 19.92
2013-02-01 5269 761480 573 57541595 76.10 76.40 75.10 75.10 1.60 -2.09% 75.10 41 75.30 3 19.51
2013-02-04 5269 618899 471 46243226 76.40 76.40 73.60 74.00 1.10 -1.46% 74.00 27 74.10 1 19.22
2013-02-05 5269 540160 415 40061834 73.00 75.60 73.00 75.00 1.00 1.35% 75.00 2 75.10 3 19.48
2013-02-06 5269 666481 478 49767223 75.00 75.50 74.00 74.20 0.80 -1.07% 74.20 5 74.30 3 19.27
2013-02-18 5269 538392 353 39340858 74.80 74.80 72.50 72.70 1.50 -2.02% 72.70 9 72.90 1 18.88
2013-02-19 5269 298146 257 21785828 72.70 74.00 72.70 72.80 0.10 0.14% 72.80 22 73.00 7 18.91
2013-02-20 5269 308060 230 22506340 73.30 73.60 72.50 73.20 0.40 0.55% 73.20 3 73.40 1 19.01
2013-02-21 5269 541000 391 38884900 73.10 73.10 71.40 71.40 1.80 -2.46% 71.40 6 71.70 1 18.55
2013-02-22 5269 367000 278 25928000 70.30 71.40 70.30 70.40 1.00 -1.4% 70.30 36 70.70 20 18.29
2013-02-23 5269 654670 467 45635530 70.70 71.10 69.20 69.70 0.70 -0.99% 69.60 4 69.90 4 18.10
2013-02-25 5269 480688 365 34140866 70.00 71.70 69.80 71.00 1.30 1.87% 70.90 1 71.00 5 18.44
2013-02-26 5269 229162 197 16072240 70.60 71.00 69.40 69.50 1.50 -2.11% 69.50 29 69.60 1 18.05
2013-02-27 5269 226080 194 15752076 69.90 70.40 69.40 69.60 0.10 0.14% 69.50 21 69.80 1 18.08
2013-03-01 5269 614300 441 43922089 70.00 72.00 70.00 71.90 2.30 3.3% 71.80 1 71.90 3 18.68
2013-03-04 5269 271000 223 19297500 72.70 72.70 70.50 70.60 1.30 -1.81% 70.50 13 70.80 2 18.34
2013-03-05 5269 266000 199 18799000 71.00 71.40 70.10 70.30 0.30 -0.42% 70.30 1 70.60 1 18.26
2013-03-06 5269 235140 186 16551106 71.10 71.10 69.80 70.30 0.00 0% 70.10 1 70.30 3 18.26
2013-03-07 5269 175650 169 12301343 70.30 71.00 69.60 69.60 0.70 -1% 69.60 5 70.00 7 18.08
2013-03-08 5269 225100 163 15791468 69.80 71.00 69.80 69.90 0.30 0.43% 69.90 22 70.30 3 18.16
2013-03-11 5269 194250 166 13480874 69.90 69.90 69.10 69.10 0.80 -1.14% 69.10 6 69.20 1 17.95
2013-03-12 5269 197000 135 13671400 69.20 69.90 69.10 69.50 0.40 0.58% 69.50 4 69.60 1 18.05
2013-03-13 5269 327300 251 22436588 69.90 69.90 68.00 68.00 1.50 -2.16% 68.00 21 68.10 2 17.66
2013-03-14 5269 320000 247 21512200 68.00 68.00 66.90 67.00 1.00 -1.47% 67.00 28 67.20 4 17.40
2013-03-15 5269 338000 246 22786500 67.40 68.50 66.40 67.10 0.10 0.15% 67.10 2 67.70 1 17.43
2013-03-18 5269 304526 219 20085252 67.10 67.10 65.50 65.50 1.60 -2.38% 65.50 12 65.80 3 17.01
2013-03-19 5269 302000 230 19726900 65.70 66.40 64.80 65.50 0.00 0% 65.50 28 65.70 1 17.01
2013-03-20 5269 197050 166 12853700 65.50 66.00 64.80 64.80 0.70 -1.07% 64.80 2 65.00 2 16.83
2013-03-21 5269 236000 157 15354900 64.90 65.50 64.80 65.00 0.20 0.31% 65.00 2 65.30 5 16.88
2013-03-22 5269 459080 316 29435120 65.00 65.00 63.50 63.50 1.50 -2.31% 63.40 4 63.50 4 16.49
2013-03-25 5269 493511 374 30816129 63.50 63.80 61.80 61.80 1.70 -2.68% 61.80 19 61.90 4 16.05
2013-03-26 5269 296409 238 18459697 61.50 62.80 61.50 62.10 0.30 0.49% 62.10 8 62.30 1 16.13
2013-03-27 5269 262312 204 16242949 62.10 62.70 61.30 61.60 0.50 -0.81% 61.60 4 61.70 1 16.00
2013-03-28 5269 388000 315 24305300 61.60 63.50 61.50 62.30 0.70 1.14% 62.20 9 62.30 24 16.18
2013-03-29 5269 167000 123 10395300 62.70 62.70 61.90 61.90 0.40 -0.64% 61.80 13 62.00 1 16.08
2013-04-01 5269 427000 300 25619100 62.40 62.40 59.20 59.50 2.40 -3.88% 59.50 5 59.60 5 15.37
2013-04-02 5269 257910 208 15172005 59.00 59.40 58.40 58.60 0.90 -1.51% 58.60 17 58.80 2 15.14
2013-04-03 5269 345050 247 20372870 58.60 59.60 58.40 59.20 0.60 1.02% 59.20 3 59.40 2 15.30
2013-04-08 5269 649085 440 39032725 60.20 61.20 58.60 60.50 1.30 2.2% 60.50 17 60.70 6 15.63
2013-04-09 5269 313330 245 18588436 60.60 60.60 58.50 59.10 1.40 -2.31% 59.10 1 59.20 3 15.27
2013-04-10 5269 219185 185 12776266 59.50 59.50 58.00 58.10 1.00 -1.69% 58.10 5 58.40 2 15.01
2013-04-11 5269 521225 377 29821678 58.10 58.50 56.80 56.90 1.20 -2.07% 56.90 6 57.10 2 14.70
2013-04-12 5269 569000 416 31529200 56.90 56.90 54.70 54.70 2.20 -3.87% 54.70 1 54.80 1 14.13
2013-04-15 5269 671455 483 35103377 54.30 54.30 51.20 51.50 3.20 -5.85% 51.50 3 51.60 12 13.31
2013-04-16 5269 498061 330 25293278 50.30 51.30 50.20 50.80 0.70 -1.36% 50.70 23 51.00 14 13.13
2013-04-17 5269 436000 325 21540250 48.10 50.20 48.10 50.00 0.80 -1.57% 50.00 13 50.20 3 12.92
2013-04-18 5269 941020 605 49235070 49.00 53.50 49.00 53.50 3.50 7% 53.50 253 0.00 0 13.82
2013-04-19 5269 1280852 811 67907020 53.30 54.30 51.20 51.20 2.30 -4.3% 51.10 15 51.20 6 13.23
2013-04-22 5269 272088 191 13869770 51.20 51.50 50.60 50.80 0.40 -0.78% 50.80 3 50.90 5 13.13
2013-04-23 5269 199000 167 10264100 51.00 52.20 51.00 51.40 0.60 1.18% 51.40 2 51.50 5 13.28
2013-04-24 5269 272150 200 13893910 51.90 52.00 50.60 50.70 0.70 -1.36% 50.70 6 51.00 6 13.10
2013-04-25 5269 287000 202 14356400 50.80 50.80 49.60 49.60 1.10 -2.17% 49.60 12 49.90 1 12.82
2013-04-26 5269 228000 154 11393350 49.60 50.40 49.30 49.75 0.15 0.3% 49.75 2 49.90 1 12.86
2013-04-29 5269 218001 107 10813701 50.00 50.20 49.30 49.30 0.45 -0.9% 49.30 13 49.80 2 12.74
2013-04-30 5269 245175 212 12386975 49.60 51.30 49.60 50.50 1.20 2.43% 50.50 5 50.60 1 13.05
2013-05-02 5269 156000 126 7876200 50.10 50.90 50.10 50.50 0.00 0% 50.50 11 50.60 5 13.05
2013-05-03 5269 193280 155 9768055 50.90 50.90 50.10 50.10 0.40 -0.79% 50.10 5 50.40 2 12.95
2013-05-06 5269 140100 105 7070020 50.50 50.70 50.20 50.20 0.10 0.2% 50.20 12 50.30 1 12.97
2013-05-07 5269 140200 132 7002427 50.30 50.40 49.60 49.70 0.50 -1% 49.70 9 49.85 1 12.84
2013-05-08 5269 180250 148 9043050 50.70 50.70 49.85 50.10 0.40 0.8% 50.10 4 50.20 3 12.95
2013-05-09 5269 124309 97 6255073 50.10 50.50 50.10 50.40 0.30 0.6% 50.30 1 50.40 11 13.02
2013-05-10 5269 593300 456 30894670 50.40 53.00 50.40 52.20 1.80 3.57% 52.20 7 52.30 9 13.49
2013-05-13 5269 296100 246 15142100 51.80 51.80 50.60 50.70 1.50 -2.87% 50.70 7 50.80 1 13.10
2013-05-14 5269 227715 186 11374235 50.70 50.70 49.50 49.70 1.00 -1.97% 49.65 1 49.70 1 12.84
2013-05-15 5269 172064 138 8572550 50.10 50.30 49.50 50.00 0.30 0.6% 49.95 1 50.10 1 12.92
2013-05-16 5269 210060 158 10534910 50.20 50.90 49.80 50.20 0.20 0.4% 50.20 1 50.40 5 12.97
2013-05-17 5269 175000 136 8711800 50.20 50.20 49.60 49.60 0.60 -1.2% 49.60 5 49.80 2 12.82
2013-05-20 5269 81000 67 4026250 49.70 49.90 49.60 49.90 0.30 0.6% 49.90 3 49.95 1 12.89
2013-05-21 5269 172139 139 8685789 50.00 50.90 49.65 50.50 0.60 1.2% 50.40 3 50.50 1 13.05
2013-05-22 5269 148000 117 7470700 50.60 50.90 50.20 50.30 0.20 -0.4% 50.20 13 50.40 1 13.00
2013-05-23 5269 466223 382 24081573 50.30 52.70 50.30 51.40 1.10 2.19% 51.40 9 51.50 4 13.28
2013-05-24 5269 156055 128 7954888 52.20 52.20 50.50 50.50 0.90 -1.75% 50.50 3 50.70 2 13.05
2013-05-27 5269 135100 103 6851490 50.50 51.30 50.20 50.80 0.30 0.59% 50.80 5 50.90 1 13.13
2013-05-28 5269 883729 620 47224683 51.80 54.30 51.80 54.30 3.50 6.89% 54.30 1227 0.00 0 14.03
2013-05-29 5269 1675467 1199 94369729 56.30 57.80 55.10 56.90 2.60 4.79% 56.90 1 57.00 12 14.70
2013-05-30 5269 637197 443 35457294 55.10 56.40 55.10 55.70 1.20 -2.11% 55.60 9 55.80 12 14.39
2013-05-31 5269 1079672 719 62354811 56.70 58.80 55.60 58.00 2.30 4.13% 57.80 4 58.00 1 14.99
2013-06-03 5269 764048 564 44720679 57.50 59.60 56.50 58.30 0.30 0.52% 58.30 1 58.40 6 15.06
2013-06-04 5269 425300 331 24350200 58.80 58.80 56.30 56.30 2.00 -3.43% 56.30 20 56.40 1 14.55
2013-06-05 5269 347000 286 19306400 56.30 56.80 55.00 55.10 1.20 -2.13% 55.10 1 55.30 2 14.24
2013-06-06 5269 301000 212 16571300 54.80 55.90 54.40 54.50 0.60 -1.09% 54.50 41 54.80 1 14.08
2013-06-07 5269 885672 574 46104237 54.70 55.10 50.90 51.10 3.40 -6.24% 51.10 21 51.40 1 13.20
2013-06-10 5269 311100 241 15907190 51.80 51.80 50.50 50.90 0.20 -0.39% 50.80 29 50.90 2 13.15
2013-06-11 5269 138000 113 7050100 51.00 51.40 50.80 50.90 0.00 0% 50.90 17 51.20 2 13.15
2013-06-13 5269 259100 199 12945729 50.80 50.90 49.60 49.70 1.20 -2.36% 49.70 4 49.85 1 12.84
2013-06-14 5269 347262 245 17007608 50.00 50.20 48.50 48.60 1.10 -2.21% 48.60 2 48.70 1 12.56
2013-06-17 5269 110000 96 5409100 49.00 49.80 48.80 49.80 1.20 2.47% 49.50 2 49.80 16 12.87
2013-06-18 5269 87000 77 4313500 50.00 50.00 49.05 49.40 0.40 -0.8% 49.35 8 49.50 1 12.76
2013-06-19 5269 182000 145 9028100 49.40 49.95 49.30 49.90 0.50 1.01% 49.70 1 49.90 2 12.89
2013-06-20 5269 163139 139 7971924 49.10 49.50 48.35 48.75 1.15 -2.3% 48.75 2 48.95 1 12.60
2013-06-21 5269 263160 180 12347103 46.00 47.60 46.00 47.20 1.55 -3.18% 47.20 2 47.35 2 12.20
2013-06-24 5269 175915 114 8360378 47.20 48.20 47.20 47.80 0.60 1.27% 47.10 2 47.80 1 12.35
2013-06-25 5269 160152 118 7454226 47.50 47.50 46.05 46.10 1.70 -3.56% 46.10 2 46.20 2 11.91
2013-06-26 5269 84006 68 3937081 47.40 47.40 46.50 46.70 0.60 1.3% 46.70 1 46.85 2 12.07
2013-06-27 5269 121000 82 5671050 46.70 47.10 46.70 46.85 0.15 0.32% 46.85 4 47.00 4 12.11
2013-06-28 5269 86029 68 4046215 47.40 47.60 46.80 46.85 0.00 0% 46.85 1 46.90 1 12.11
2013-07-01 5269 68000 54 3200650 47.00 47.25 46.70 47.00 0.15 0.32% 46.95 1 47.00 1 12.14
2013-07-02 5269 135186 97 6468296 47.20 48.30 47.20 47.60 0.60 1.28% 47.60 7 47.70 1 12.30
2013-07-03 5269 221460 184 10778879 48.70 49.70 47.65 47.65 0.05 0.11% 47.65 1 48.00 2 12.31
2013-07-04 5269 108000 79 5139350 47.80 48.00 47.10 47.10 0.55 -1.15% 47.05 4 47.30 2 12.17
2013-07-05 5269 90100 66 4266880 47.20 47.90 47.20 47.20 0.10 0.21% 47.20 5 47.45 1 12.20
2013-07-08 5269 214330 167 9816765 47.10 47.20 45.00 45.50 1.70 -3.6% 45.40 10 45.50 8 11.76
2013-07-09 5269 154000 123 6945950 46.00 46.30 44.20 44.50 1.00 -2.2% 44.50 13 44.70 5 11.50
2013-07-10 5269 140400 109 6261049 44.75 44.85 44.40 44.50 0.00 0% 44.50 1 44.55 6 11.50
2013-07-11 5269 177100 133 8037105 44.80 45.85 44.70 45.50 1.00 2.25% 45.50 2 45.55 1 11.76
2013-07-12 5269 69000 57 3139800 45.50 46.00 45.15 45.50 0.00 0% 45.40 1 45.50 10 11.76
2013-07-15 5269 116026 92 5277227 45.80 45.80 45.15 45.30 0.20 -0.44% 45.25 1 45.30 1 11.71
2013-07-16 5269 113000 89 5182800 45.70 46.20 45.40 45.90 0.60 1.32% 45.80 1 45.95 5 11.86
2013-07-17 5269 96001 81 4394895 46.45 46.45 45.30 45.30 0.60 -1.31% 45.30 3 45.40 1 11.71
2013-07-18 5269 116188 86 5185341 45.10 45.10 44.50 44.50 0.80 -1.77% 44.50 1 44.85 2 11.50
2013-07-19 5269 330920 136 14477803 44.50 45.25 43.25 44.00 0.50 -1.12% 44.00 3 44.20 2 11.37
2013-07-22 5269 98320 69 4307666 44.00 44.20 43.50 43.60 0.40 -0.91% 43.60 3 43.80 1 11.27
2013-07-23 5269 190116 142 8502922 43.70 45.45 43.70 45.00 1.40 3.21% 44.75 1 45.00 6 11.63
2013-07-24 5269 141179 95 6381087 44.90 45.70 44.90 45.10 0.10 0.22% 45.10 4 45.20 3 11.65
2013-07-25 5269 172000 122 7894350 45.10 46.75 45.10 46.10 1.00 2.22% 46.05 4 46.10 3 11.91
2013-07-26 5269 125357 69 5732814 46.45 46.45 45.50 45.55 0.55 -1.19% 45.55 3 45.70 5 11.77
2013-07-29 5269 67000 46 3059800 45.50 46.20 45.45 45.50 0.05 -0.11% 45.50 4 45.75 4 11.76
2013-07-30 5269 86030 57 3908059 45.90 46.00 45.20 45.20 0.30 -0.66% 45.15 5 45.30 6 11.68
2013-07-31 5269 187009 119 8293998 45.00 45.10 43.70 44.30 0.90 -1.99% 44.30 2 44.35 1 11.45
2013-08-01 5269 68148 63 2989182 44.30 44.30 43.65 43.80 0.50 -1.13% 43.75 3 43.80 9 11.32
2013-08-02 5269 70400 53 3081607 44.20 44.20 43.50 43.55 0.25 -0.57% 43.55 4 43.60 1 11.25
2013-08-05 5269 65000 52 2856900 43.65 44.20 43.65 43.95 0.40 0.92% 43.95 6 44.00 1 11.36
2013-08-06 5269 86000 67 3797050 44.80 44.80 43.80 44.25 0.30 0.68% 44.00 1 44.40 1 11.43
2013-08-07 5269 56005 53 2465870 44.25 44.60 43.75 44.10 0.15 -0.34% 43.80 1 44.10 1 11.40
2013-08-08 5269 125095 99 5443232 44.30 44.30 43.20 43.35 0.75 -1.7% 43.35 8 43.50 1 11.20
2013-08-09 5269 276000 120 12075000 43.35 44.35 43.35 44.35 1.00 2.31% 44.35 11 44.40 1 11.46
2013-08-12 5269 160300 130 6944200 44.00 44.00 42.70 43.40 0.95 -2.14% 43.25 1 43.40 2 11.21
2013-08-13 5269 87000 67 3784000 43.40 43.75 43.20 43.40 0.00 0% 43.25 14 43.40 4 11.21
2013-08-14 5269 656090 500 29339894 43.40 46.30 42.95 45.60 2.20 5.07% 45.60 11 45.70 14 11.78
2013-08-15 5269 257147 187 11545206 45.00 45.40 44.60 44.70 0.90 -1.97% 44.70 2 44.80 5 11.55
2013-08-16 5269 1241886 803 57635606 44.00 47.60 44.00 47.60 2.90 6.49% 47.50 1 47.60 7 19.27
2013-08-19 5269 388521 293 18183277 47.00 47.25 46.60 46.60 1.00 -2.1% 46.55 2 46.70 1 18.87
2013-08-20 5269 466401 317 21245850 47.00 47.00 45.00 45.00 1.60 -3.43% 44.95 1 45.00 10 18.22
2013-08-22 5269 247400 194 10657700 42.65 43.90 42.50 43.00 0.00 -4.44% 43.00 6 43.05 1 17.41
2013-08-23 5269 239885 170 10226777 43.00 43.20 42.30 42.70 0.30 -0.7% 42.60 5 42.70 1 17.29
2013-08-26 5269 114161 91 4877125 42.60 43.15 42.40 42.40 0.30 -0.7% 42.30 6 42.40 2 17.17
2013-08-27 5269 207545 162 8671230 42.00 42.35 40.90 41.10 1.30 -3.07% 41.10 1 41.25 16 16.64
2013-08-28 5269 213024 155 8558460 40.30 40.70 39.80 39.90 1.20 -2.92% 39.90 2 40.00 4 16.15
2013-08-29 5269 115000 77 4638800 40.05 40.65 40.05 40.35 0.45 1.13% 40.35 1 40.40 1 16.34
2013-08-30 5269 94080 80 3801380 40.50 40.75 40.25 40.30 0.05 -0.12% 40.30 1 40.65 8 16.32
2013-09-02 5269 80039 61 3263839 41.00 41.00 40.60 40.90 0.60 1.49% 40.85 1 40.90 11 16.56
2013-09-03 5269 95185 62 3890297 41.30 41.50 40.65 40.80 0.10 -0.24% 40.80 9 40.85 1 16.52
2013-09-04 5269 93259 71 3798901 41.00 41.00 40.55 40.55 0.25 -0.61% 40.55 3 40.65 2 16.42
2013-09-05 5269 107281 91 4349074 40.70 40.80 40.15 40.55 0.00 0% 40.55 6 40.60 1 16.42
2013-09-06 5269 286051 234 11934834 40.65 42.35 40.65 41.85 1.30 3.21% 41.80 8 42.00 13 16.94
2013-09-09 5269 92243 78 3787575 41.80 41.80 40.70 40.85 1.00 -2.39% 40.85 1 40.90 1 16.54
2013-09-10 5269 90000 77 3675800 41.20 41.20 40.55 40.55 0.30 -0.73% 40.55 2 40.75 2 16.42
2013-09-11 5269 158080 126 6352236 40.55 40.70 39.90 40.00 0.55 -1.36% 40.00 7 40.20 3 16.19
2013-09-12 5269 78244 63 3142321 40.30 40.30 40.00 40.00 0.00 0% 40.00 17 40.05 5 16.19
2013-09-13 5269 191171 116 7624554 40.15 40.15 39.80 39.80 0.20 -0.5% 39.80 11 39.85 4 16.11
2013-09-14 5269 108055 85 4278425 40.00 40.00 39.45 39.45 0.35 -0.88% 39.45 7 39.55 1 15.97
2013-09-16 5269 97111 72 3848855 39.50 40.15 39.50 39.60 0.15 0.38% 39.60 2 39.70 2 16.03
2013-09-17 5269 161100 113 6300634 39.60 39.60 38.80 39.20 0.40 -1.01% 39.20 2 39.25 1 15.87
2013-09-18 5269 104100 87 4044685 39.20 39.20 38.60 38.70 0.50 -1.28% 38.70 2 38.80 1 15.67
2013-09-23 5269 94000 74 3681050 38.60 39.40 38.50 39.20 0.50 1.29% 39.15 2 39.20 1 15.87
2013-09-24 5269 36000 31 1412850 39.30 39.40 39.15 39.20 0.00 0% 39.15 4 39.20 1 15.87
2013-09-25 5269 211008 138 8431820 39.50 40.50 39.50 40.05 0.85 2.17% 39.85 1 40.05 1 16.21
2013-09-26 5269 60625 51 2392974 39.85 39.85 39.20 39.40 0.65 -1.62% 39.20 2 39.40 4 15.95
2013-09-27 5269 42000 34 1645800 39.50 39.50 39.00 39.10 0.30 -0.76% 39.10 1 39.30 1 15.83
2013-09-30 5269 104000 72 4018850 38.90 38.90 38.50 38.90 0.20 -0.51% 38.65 1 38.90 5 15.75
2013-10-01 5269 48000 38 1858200 38.55 39.00 38.55 38.75 0.15 -0.39% 38.75 2 38.80 1 15.69
2013-10-02 5269 57001 44 2215788 39.10 39.15 38.65 38.65 0.10 -0.26% 38.65 1 38.85 2 15.65
2013-10-03 5269 72000 49 2794600 38.65 39.15 38.65 38.85 0.20 0.52% 38.75 2 38.85 1 15.73
2013-10-04 5269 70000 47 2723250 38.90 39.10 38.80 38.90 0.05 0.13% 38.80 8 38.90 4 15.75
2013-10-07 5269 56000 42 2165500 38.90 39.10 38.50 38.50 0.40 -1.03% 38.50 12 38.55 1 15.59
2013-10-08 5269 79000 68 3008600 38.50 38.50 37.80 38.15 0.35 -0.91% 37.95 2 38.25 1 15.45
2013-10-09 5269 165000 113 6177700 37.80 38.15 37.10 37.10 1.05 -2.75% 37.10 10 37.20 2 15.02
2013-10-11 5269 278000 201 9985049 37.30 37.40 35.00 35.10 2.00 -5.39% 35.10 1 35.25 5 14.21
2013-10-14 5269 145400 122 5057018 35.20 36.00 34.00 34.00 1.10 -3.13% 34.00 5 34.40 1 13.77
2013-10-15 5269 100600 72 3442779 34.20 34.40 34.10 34.35 0.35 1.03% 34.20 1 34.35 7 13.91
2013-10-16 5269 94056 73 3235943 34.45 34.55 34.10 34.25 0.10 -0.29% 34.20 5 34.30 1 13.87
2013-10-17 5269 114000 77 3960750 34.70 35.10 34.30 35.00 0.75 2.19% 34.80 1 35.00 2 14.17
2013-10-18 5269 180129 129 6368303 35.20 35.90 34.85 35.30 0.30 0.86% 35.25 4 35.30 1 14.29
2013-10-21 5269 82160 64 2873584 35.50 35.50 34.75 34.80 0.50 -1.42% 34.80 10 34.90 2 14.09
2013-10-22 5269 102000 61 3589250 34.80 35.30 34.80 35.05 0.25 0.72% 35.05 3 35.25 1 14.19
2013-10-23 5269 90009 67 3154315 35.10 35.30 34.75 34.95 0.10 -0.29% 34.90 3 35.05 2 14.15
2013-10-24 5269 46047 40 1607042 34.90 35.10 34.60 35.00 0.05 0.14% 34.90 4 35.10 1 14.17
2013-10-25 5269 855752 500 31839597 35.10 37.45 35.10 37.45 2.45 7% 37.45 4 0.00 0 15.16
2013-10-28 5269 529471 329 20018538 38.00 38.30 37.10 37.45 0.00 0% 37.40 6 37.45 3 15.16
2013-10-29 5269 154000 106 5733800 37.45 37.80 36.85 36.85 0.60 -1.6% 36.80 6 36.85 1 14.92
2013-10-30 5269 111000 83 4091950 36.60 37.25 36.60 36.70 0.15 -0.41% 36.70 4 36.75 2 14.86
2013-10-31 5269 98000 75 3593300 36.80 37.00 36.35 36.45 0.25 -0.68% 36.45 1 36.50 6 14.76
2013-11-01 5269 81007 58 2951802 36.75 36.75 36.20 36.20 0.25 -0.69% 36.15 1 36.30 1 14.66
2013-11-04 5269 116000 77 4152600 36.20 36.30 35.50 35.60 0.60 -1.66% 35.55 3 35.65 1 14.41
2013-11-05 5269 105000 87 3688750 35.60 35.60 34.80 34.85 0.75 -2.11% 34.85 5 35.00 17 14.11
2013-11-06 5269 105000 71 3617250 34.85 34.85 34.25 34.50 0.35 -1% 34.40 1 34.50 3 13.97
2013-11-07 5269 55000 41 1905150 35.00 35.00 34.55 34.70 0.20 0.58% 34.60 1 34.70 4 14.05
2013-11-08 5269 65049 51 2240016 35.20 35.20 34.10 34.30 0.40 -1.15% 34.25 1 34.30 2 13.89
2013-11-11 5269 423304 282 13522196 31.90 32.70 31.90 31.90 2.40 -7% 0.00 0 31.90 11 12.91
2013-11-12 5269 156000 119 4894650 31.90 31.90 30.90 30.90 1.00 -3.13% 30.85 3 31.40 1 22.07
2013-11-13 5269 187080 119 5682854 31.00 31.20 30.00 30.25 0.65 -2.1% 30.20 2 30.30 4 21.61
2013-11-14 5269 84000 68 2594500 30.50 31.20 30.50 30.65 0.40 1.32% 30.65 4 31.00 6 21.89
2013-11-15 5269 32045 26 982627 31.00 31.00 30.60 30.60 0.05 -0.16% 30.60 6 30.90 3 21.86
2013-11-18 5269 67076 45 2053763 31.20 31.20 30.25 30.40 0.20 -0.65% 30.30 6 30.40 5 21.71
2013-11-19 5269 112000 61 3450950 30.40 31.15 30.40 30.80 0.40 1.32% 30.80 1 30.95 1 22.00
2013-11-20 5269 114000 68 3547350 30.80 31.40 30.80 31.00 0.20 0.65% 31.00 1 31.20 2 22.14
2013-11-21 5269 139888 118 4515172 31.65 32.95 31.30 31.75 0.75 2.42% 31.70 1 31.75 1 22.68
2013-11-22 5269 63008 55 2018152 32.00 32.55 31.55 31.55 0.20 -0.63% 31.55 11 31.85 2 22.54
2013-11-25 5269 21040 17 667210 31.60 32.00 31.55 31.55 0.00 0% 31.55 1 31.60 1 22.54
2013-11-26 5269 89080 67 2843924 32.00 32.55 31.60 31.75 0.20 0.63% 31.70 4 31.95 1 22.68
2013-11-27 5269 150000 127 4839900 32.15 32.85 31.90 31.95 0.20 0.63% 31.95 10 32.20 2 22.82
2013-11-28 5269 195048 141 6392705 32.10 33.45 32.10 32.60 0.65 2.03% 32.60 3 32.70 4 23.29
2013-11-29 5269 144001 102 4752382 33.25 33.45 32.65 32.80 0.20 0.61% 32.70 2 33.10 11 23.43
2013-12-02 5269 266040 207 8976492 32.80 34.10 32.80 33.60 0.80 2.44% 33.60 2 33.80 2 24.00
2013-12-03 5269 163000 130 5520100 33.60 34.30 33.35 34.00 0.40 1.19% 33.80 2 34.00 3 24.29
2013-12-04 5269 56000 47 1896000 34.80 34.80 33.40 33.40 0.60 -1.76% 33.40 1 33.85 2 23.86
2013-12-05 5269 228029 152 7872436 34.40 35.10 33.70 34.00 0.60 1.8% 34.00 2 34.30 4 24.29
2013-12-06 5269 85000 65 2916400 34.70 34.70 34.00 34.05 0.05 0.15% 34.05 2 34.45 2 24.32
2013-12-09 5269 226267 147 7926134 35.10 35.80 34.40 34.70 0.65 1.91% 34.50 5 34.70 2 24.79
2013-12-10 5269 68000 52 2327250 34.65 34.65 34.00 34.30 0.40 -1.15% 34.30 2 34.40 1 24.50
2013-12-11 5269 114011 77 3892420 34.30 35.00 33.70 33.70 0.60 -1.75% 33.70 3 34.00 5 24.07
2013-12-12 5269 97293 44 3271476 33.70 33.70 33.35 33.50 0.20 -0.59% 33.40 2 33.80 10 23.93
2013-12-13 5269 88486 56 2935411 33.20 33.25 33.10 33.25 0.25 -0.75% 33.25 4 33.45 1 23.75
2013-12-16 5269 64063 47 2125938 33.20 33.30 33.05 33.10 0.15 -0.45% 33.10 3 33.25 1 23.64
2013-12-17 5269 55000 37 1832400 33.20 33.50 33.20 33.20 0.10 0.3% 33.20 2 33.45 9 23.71
2013-12-18 5269 738659 369 23179117 30.90 32.35 30.90 32.35 0.85 -2.56% 32.35 1 32.40 1 23.11
2013-12-19 5269 187394 115 6014008 32.55 32.85 31.55 32.00 0.35 -1.08% 31.80 1 32.00 1 22.86
2013-12-20 5269 130574 74 4199825 31.45 32.40 31.45 32.40 0.40 1.25% 32.40 1 32.45 1 23.14
2013-12-23 5269 376788 226 12836902 33.00 34.65 33.00 34.65 2.25 6.94% 34.65 145 0.00 0 24.75
2013-12-24 5269 538100 363 19556905 35.00 37.05 34.85 37.05 2.40 6.93% 37.05 207 0.00 0 26.46
2013-12-25 5269 1159336 708 44313165 38.25 39.00 37.35 37.50 0.45 1.21% 37.50 7 37.55 5 26.79
2013-12-26 5269 305100 227 11366669 37.30 37.80 36.80 37.40 0.10 -0.27% 37.40 7 37.50 1 26.71
2013-12-27 5269 217000 130 8064500 37.70 37.75 36.80 37.10 0.30 -0.8% 37.10 4 37.40 1 26.50
2013-12-30 5269 395127 280 15258820 37.10 39.05 37.10 38.35 1.25 3.37% 38.35 4 38.50 4 27.39
2013-12-31 5269 147000 108 5628600 38.95 39.00 37.55 38.05 0.30 -0.78% 37.80 4 38.10 2 27.18
2013-12-31 5269 147000 108 5628600 38.95 39.00 37.55 38.05 0.30 0% 37.80 4 38.10 2 27.18