崇越(5434)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　48.25
0
0%		48.10
-0.15
-0.31%		48.20
0.1
0.21%		 　48.45
0.25
0.52%		48.40
-0.05
-0.1%		48.60
0.2
0.41%		48.55
-0.05
-0.1%		48.50
-0.05
-0.1%		 　48.55
0.05
0.1%		48.80
0.25
0.51%		48.50
-0.3
-0.61%		47.30
-1.2
-2.47%		47.80
0.5
1.06%		 　48.20
0.4
0.84%		48.75
0.55
1.14%		48.75
0
0%		48.50
-0.25
-0.51%		48.45
-0.05
-0.1%		 　48.30
-0.15
-0.31%		48.50
0.2
0.41%		48.80
0.3
0.62%		49.10
0.3
0.61%		48.42
2 月50.80
1.7
3.46%		 　50.90
0.1
0.2%		50.60
-0.3
-0.59%		50.30
-0.3
-0.59%		 　　　　　　　　　　51.20
0.9
1.79%		51.70
0.5
0.98%		51.60
-0.1
-0.19%		51.90
0.3
0.58%		51.80
-0.1
-0.19%		51.90
0.1
0.19%		 51.60
-0.3
-0.58%		51.00
-0.6
-1.16%		51.30
0.3
0.59%		 51.3
3 月51.40
0.1
0.19%		 　51.70
0.3
0.58%		52.90
1.2
2.32%		53.00
0.1
0.19%		54.40
1.4
2.64%		54.50
0.1
0.18%		 　55.60
1.1
2.02%		54.80
-0.8
-1.44%		54.80
0
0%		54.90
0.1
0.18%		55.30
0.4
0.73%		 　55.20
-0.1
-0.18%		56.00
0.8
1.45%		55.20
-0.8
-1.43%		54.50
-0.7
-1.27%		54.30
-0.2
-0.37%		 　54.50
0.2
0.37%		54.50
0
0%		54.20
-0.3
-0.55%		54.20
0
0%		54.30
0.1
0.18%		 54.28
4 月54.20
-0.1
-0.18%		53.90
-0.3
-0.55%		54.90
1
1.86%		 　　　53.90
-1
-1.82%		53.50
-0.4
-0.74%		53.40
-0.1
-0.19%		54.40
1
1.87%		53.90
-0.5
-0.92%		 　53.90
0
0%		53.90
0
0%		54.50
0.6
1.11%		54.50
0
0%		55.40
0.9
1.65%		 　56.00
0.6
1.08%		55.90
-0.1
-0.18%		55.90
0
0%		55.70
-0.2
-0.36%		55.30
-0.4
-0.72%		 　54.60
-0.7
-1.27%		56.00
1.4
2.56%		 54.74
5 月　56.40
0.4
0.71%		56.20
-0.2
-0.35%		 　56.20
0
0%		56.10
-0.1
-0.18%		56.10
0
0%		56.20
0.1
0.18%		54.90
-1.3
-2.31%		 　54.30
-0.6
-1.09%		54.90
0.6
1.1%		55.50
0.6
1.09%		54.80
-0.7
-1.26%		55.00
0.2
0.36%		 　54.90
-0.1
-0.18%		54.80
-0.1
-0.18%		54.90
0.1
0.18%		54.60
-0.3
-0.55%		53.80
-0.8
-1.47%		 　53.60
-0.2
-0.37%		53.70
0.1
0.19%		54.30
0.6
1.12%		53.90
-0.4
-0.74%		53.50
-0.4
-0.74%		54.91
6 月 　53.40
-0.1
-0.19%		53.70
0.3
0.56%		54.40
0.7
1.3%		54.30
-0.1
-0.18%		53.90
-0.4
-0.74%		 　54.00
0.1
0.19%		53.50
-0.5
-0.93%		 53.00
-0.5
-0.93%		52.40
-0.6
-1.13%		 　52.60
0.2
0.38%		53.20
0.6
1.14%		53.00
-0.2
-0.38%		52.90
-0.1
-0.19%		53.00
0.1
0.19%		 　52.70
-0.3
-0.57%		52.20
-0.5
-0.95%		52.20
0
0%		53.00
0.8
1.53%		53.00
0
0%		 53.24
7 月53.80
0.8
1.51%		54.50
0.7
1.3%		53.60
-0.9
-1.65%		53.70
0.1
0.19%		54.00
0.3
0.56%		 　53.60
-0.4
-0.74%		53.50
-0.1
-0.19%		54.10
0.6
1.12%		54.20
0.1
0.18%		55.20
1
1.85%		 　55.40
0.2
0.36%		55.80
0.4
0.72%		55.80
0
0%		55.50
-0.3
-0.54%		54.70
-0.8
-1.44%		 　55.20
0.5
0.91%		50.90
-4.3
-7.79%		51.30
0.4
0.79%		50.90
-0.4
-0.78%		50.70
-0.2
-0.39%		 　49.65
-1.05
-2.07%		49.30
-0.35
-0.7%		48.55
-0.75
-1.52%		53.25
8 月49.30
0.75
1.54%		49.30
0
0%		 　49.45
0.15
0.3%		49.20
-0.25
-0.51%		48.55
-0.65
-1.32%		48.45
-0.1
-0.21%		48.40
-0.05
-0.1%		 　49.10
0.7
1.45%		49.00
-0.1
-0.2%		49.05
0.05
0.1%		49.55
0.5
1.02%		49.60
0.05
0.1%		 　49.30
-0.3
-0.6%		48.75
-0.55
-1.12%		 48.50
-0.25
-0.51%		49.00
0.5
1.03%		 　49.55
0.55
1.12%		49.00
-0.55
-1.11%		48.50
-0.5
-1.02%		48.50
0
0%		48.50
0
0%		 49.03
9 月　49.30
0.8
1.65%		50.00
0.7
1.42%		50.30
0.3
0.6%		52.00
1.7
3.38%		51.40
-0.6
-1.15%		 　50.80
-0.6
-1.17%		50.10
-0.7
-1.38%		49.80
-0.3
-0.6%		49.45
-0.35
-0.7%		49.50
0.05
0.1%		50.00
0.5
1.01%		 50.00
0
0%		49.65
-0.35
-0.7%		49.65
0
0%		 　　　49.65
0
0%		49.80
0.15
0.3%		49.30
-0.5
-1%		49.15
-0.15
-0.3%		49.80
0.65
1.32%		 　49.30
-0.5
-1%		 49.92
10 月49.25
-0.05
-0.1%		49.30
0.05
0.1%		49.80
0.5
1.01%		49.50
-0.3
-0.6%		 　50.00
0.5
1.01%		49.90
-0.1
-0.2%		49.90
0
0%		 49.35
-0.55
-1.1%		 　49.40
0.05
0.1%		50.00
0.6
1.21%		50.70
0.7
1.4%		50.90
0.2
0.39%		51.50
0.6
1.18%		 　51.60
0.1
0.19%		51.50
-0.1
-0.19%		51.50
0
0%		51.60
0.1
0.19%		51.80
0.2
0.39%		 　51.40
-0.4
-0.77%		51.10
-0.3
-0.58%		51.80
0.7
1.37%		51.40
-0.4
-0.77%		50.55
11 月50.80
-0.6
-1.17%		 　51.10
0.3
0.59%		50.60
-0.5
-0.98%		52.70
2.1
4.15%		51.80
-0.9
-1.71%		51.20
-0.6
-1.16%		 　50.80
-0.4
-0.78%		50.80
0
0%		50.50
-0.3
-0.59%		50.80
0.3
0.59%		50.50
-0.3
-0.59%		 　50.60
0.1
0.2%		50.90
0.3
0.59%		50.80
-0.1
-0.2%		50.60
-0.2
-0.39%		50.50
-0.1
-0.2%		 　50.60
0.1
0.2%		51.10
0.5
0.99%		51.20
0.1
0.2%		51.30
0.1
0.2%		51.70
0.4
0.78%		 51.02
12 月　51.80
0.1
0.19%		51.60
-0.2
-0.39%		51.90
0.3
0.58%		51.30
-0.6
-1.16%		51.50
0.2
0.39%		 　51.40
-0.1
-0.19%		51.20
-0.2
-0.39%		51.00
-0.2
-0.39%		52.20
1.2
2.35%		52.50
0.3
0.57%		 　55.50
3
5.71%		53.80
-1.7
-3.06%		54.00
0.2
0.37%		54.30
0.3
0.56%		55.60
1.3
2.39%		 　58.30
2.7
4.86%		57.50
-0.8
-1.37%		59.00
1.5
2.61%		59.10
0.1
0.17%		58.30
-0.8
-1.35%		 　59.50
1.2
2.06%		59.50
0
0%		54.83

說明:最高漲幅:5.71%最低跌幅:-7.79% 最高價:59.50最低價:47.30平均價:52.13,灰色底表示週末,漲149天(76.65)元,跌133天(-55.7)元,平盤28天
6%=2,5%=2,4%=1,3%=5,2%=21,1%=60,0%=86,-0%=1,-1%=1,-2%=9,-3%=48,-4%=74,

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 5434 484267 349 23414846 48.50 48.60 48.00 48.25 0.35 0% 48.20 31 48.25 27 8.52
2013-01-03 5434 533453 300 25829231 48.70 48.70 48.10 48.10 0.15 -0.31% 48.10 9 48.20 5 8.50
2013-01-04 5434 475360 327 22963999 48.20 48.55 48.10 48.20 0.10 0.21% 48.20 6 48.25 1 8.52
2013-01-07 5434 355842 207 17249750 48.20 48.70 48.20 48.45 0.25 0.52% 48.45 23 48.50 31 8.56
2013-01-08 5434 482782 248 23365896 48.45 48.50 48.30 48.40 0.05 -0.1% 48.35 10 48.40 52 8.55
2013-01-09 5434 449341 218 21774584 48.40 48.70 48.20 48.60 0.20 0.41% 48.50 2 48.60 29 8.59
2013-01-10 5434 523498 294 25481649 48.80 48.85 48.55 48.55 0.05 -0.1% 48.50 23 48.60 20 8.58
2013-01-11 5434 438421 282 21295693 48.75 48.75 48.45 48.50 0.05 -0.1% 48.45 13 48.50 27 8.57
2013-01-14 5434 280236 188 13596952 48.50 48.65 48.45 48.55 0.05 0.1% 48.50 7 48.55 21 8.58
2013-01-15 5434 866468 544 42396066 48.80 49.15 48.60 48.80 0.25 0.51% 48.65 9 48.80 8 8.62
2013-01-16 5434 268103 178 13037237 49.00 49.00 48.50 48.50 0.30 -0.61% 48.50 17 48.55 6 8.57
2013-01-17 5434 648713 441 31044168 48.50 48.70 47.25 47.30 1.20 -2.47% 47.25 12 47.30 6 8.36
2013-01-18 5434 392872 221 18777707 47.45 48.10 47.45 47.80 0.50 1.06% 47.80 7 47.85 1 8.45
2013-01-21 5434 210304 162 10114592 48.10 48.25 47.90 48.20 0.40 0.84% 48.15 20 48.20 22 8.52
2013-01-22 5434 540300 348 26241690 48.50 48.85 48.20 48.75 0.55 1.14% 48.70 10 48.80 41 8.61
2013-01-23 5434 239067 170 11639358 48.80 48.95 48.50 48.75 0.00 0% 48.50 4 48.75 6 8.61
2013-01-24 5434 538325 324 26066728 48.85 48.85 48.00 48.50 0.25 -0.51% 48.35 4 48.50 1 8.57
2013-01-25 5434 202081 157 9759405 48.30 48.50 48.15 48.45 0.05 -0.1% 48.25 1 48.45 3 8.56
2013-01-28 5434 476295 264 22901718 48.50 48.50 47.90 48.30 0.15 -0.31% 48.00 11 48.40 4 8.53
2013-01-29 5434 242137 151 11724764 48.30 48.65 48.15 48.50 0.20 0.41% 48.50 13 48.55 88 8.57
2013-01-30 5434 310026 172 15076160 48.60 48.80 48.40 48.80 0.30 0.62% 48.75 2 48.80 20 8.62
2013-01-31 5434 1092783 565 53640472 49.15 49.30 48.90 49.10 0.30 0.61% 49.10 19 49.15 7 8.67
2013-02-01 5434 2200108 1290 111063861 49.50 51.50 49.25 50.80 1.70 3.46% 50.70 25 50.80 35 8.98
2013-02-04 5434 1268244 657 65069839 51.20 51.80 50.90 50.90 0.10 0.2% 50.90 12 51.00 21 8.99
2013-02-05 5434 447429 342 22593115 50.90 50.90 50.20 50.60 0.30 -0.59% 50.50 27 50.60 6 8.94
2013-02-06 5434 530476 381 26772441 51.00 51.00 50.30 50.30 0.30 -0.59% 50.30 74 50.40 2 8.89
2013-02-18 5434 763331 452 39377041 52.30 52.30 51.10 51.20 0.90 1.79% 51.20 28 51.30 10 9.05
2013-02-19 5434 641574 448 33066695 52.00 52.00 51.20 51.70 0.50 0.98% 51.50 4 51.80 51 9.13
2013-02-20 5434 586340 334 30234798 51.80 51.90 51.20 51.60 0.10 -0.19% 51.50 25 51.60 1 9.12
2013-02-21 5434 874252 488 45338216 51.90 52.40 51.30 51.90 0.30 0.58% 51.80 5 51.90 4 9.17
2013-02-22 5434 581325 319 30168364 51.90 52.20 51.50 51.80 0.10 -0.19% 51.80 2 51.90 8 9.15
2013-02-23 5434 340383 225 17656857 51.90 52.10 51.70 51.90 0.10 0.19% 51.80 1 51.90 9 9.17
2013-02-25 5434 475866 308 24667394 52.00 52.20 51.60 51.60 0.30 -0.58% 51.60 17 51.80 59 9.12
2013-02-26 5434 457849 272 23392327 51.50 51.50 50.80 51.00 0.60 -1.16% 50.90 10 51.00 10 9.01
2013-02-27 5434 421031 231 21530281 50.90 51.40 50.80 51.30 0.30 0.59% 51.10 2 51.30 5 9.06
2013-03-01 5434 497698 305 25603834 51.30 51.80 51.20 51.40 0.10 0.19% 51.30 2 51.40 13 9.08
2013-03-04 5434 459288 295 23659798 51.50 51.80 51.40 51.70 0.30 0.58% 51.60 2 51.70 17 9.13
2013-03-05 5434 1693975 959 89289675 51.70 53.30 51.50 52.90 1.20 2.32% 52.90 18 53.00 53 9.35
2013-03-06 5434 1016688 580 53989549 53.50 53.50 52.80 53.00 0.10 0.19% 53.00 168 53.10 2 9.36
2013-03-07 5434 2216073 1241 120446129 53.40 54.70 53.40 54.40 1.40 2.64% 54.30 21 54.40 36 9.61
2013-03-08 5434 1480431 825 81293735 54.90 55.40 54.40 54.50 0.10 0.18% 54.50 68 54.60 6 9.63
2013-03-11 5434 1659692 1001 92090547 55.50 55.90 54.80 55.60 1.10 2.02% 55.50 2 55.60 1 9.82
2013-03-12 5434 1394022 813 77071095 55.90 55.90 54.80 54.80 0.80 -1.44% 54.80 47 55.00 5 9.68
2013-03-13 5434 1000794 529 54840266 54.80 55.10 54.40 54.80 0.00 0% 54.70 12 54.80 11 9.68
2013-03-14 5434 757360 474 41547450 55.20 55.20 54.40 54.90 0.10 0.18% 54.80 11 54.90 6 9.70
2013-03-15 5434 990858 633 54722290 55.10 55.50 54.80 55.30 0.40 0.73% 55.20 15 55.40 6 9.77
2013-03-18 5434 801711 498 44239505 54.90 55.40 54.90 55.20 0.10 -0.18% 55.00 35 55.20 12 9.75
2013-03-19 5434 955850 606 53393507 55.30 56.30 55.30 56.00 0.80 1.45% 55.90 8 56.00 34 9.89
2013-03-20 5434 565431 409 31372811 56.00 56.00 55.10 55.20 0.80 -1.43% 55.20 3 55.30 11 9.75
2013-03-21 5434 805249 509 43944767 55.30 55.50 54.10 54.50 0.70 -1.27% 54.50 10 54.60 1 9.63
2013-03-22 5434 779136 406 42457794 54.00 55.00 54.00 54.30 0.20 -0.37% 54.30 1 54.40 5 9.59
2013-03-25 5434 393614 236 21412458 54.50 54.90 54.10 54.50 0.20 0.37% 54.50 3 54.60 1 9.63
2013-03-26 5434 533184 366 29066868 54.50 54.70 54.40 54.50 0.00 0% 54.40 20 54.50 8 9.63
2013-03-27 5434 586415 391 31913525 54.70 54.70 54.20 54.20 0.30 -0.55% 54.20 25 54.40 12 9.58
2013-03-28 5434 484840 275 26286624 54.30 54.40 54.10 54.20 0.00 0% 54.10 9 54.20 4 9.58
2013-03-29 5434 276229 198 15014932 54.40 54.70 54.20 54.30 0.10 0.18% 54.20 24 54.30 4 9.59
2013-04-01 5434 343486 211 18656487 54.50 54.70 54.10 54.20 0.10 -0.18% 54.20 5 54.30 13 9.58
2013-04-02 5434 578513 366 31259841 54.20 54.30 53.80 53.90 0.30 -0.55% 53.90 36 54.00 5 9.52
2013-04-03 5434 725570 381 39500785 54.20 54.90 54.00 54.90 1.00 1.86% 54.80 25 54.90 24 10.19
2013-04-08 5434 883098 493 47715792 54.70 54.80 53.70 53.90 1.00 -1.82% 53.90 10 54.00 14 10.00
2013-04-09 5434 700781 489 37494881 53.90 54.20 53.00 53.50 0.40 -0.74% 53.30 7 53.50 95 9.93
2013-04-10 5434 538289 405 28708159 53.10 53.80 53.10 53.40 0.10 -0.19% 53.30 8 53.40 19 9.91
2013-04-11 5434 648226 432 35161323 53.80 54.60 53.60 54.40 1.00 1.87% 54.40 6 54.50 20 10.09
2013-04-12 5434 324210 232 17524440 54.40 54.50 53.90 53.90 0.50 -0.92% 53.90 14 54.00 2 10.00
2013-04-15 5434 415428 208 22412965 54.00 54.30 53.70 53.90 0.00 0% 53.90 1 54.00 67 10.00
2013-04-16 5434 318051 208 17110254 53.40 54.10 53.20 53.90 0.00 0% 53.90 40 54.00 1 10.00
2013-04-17 5434 609944 303 33129764 53.90 54.70 53.60 54.50 0.60 1.11% 54.50 84 54.60 3 10.11
2013-04-18 5434 426249 269 23199241 54.30 54.60 53.80 54.50 0.00 0% 54.50 17 54.60 12 10.11
2013-04-19 5434 1428669 855 79602553 55.00 56.10 55.00 55.40 0.90 1.65% 55.40 25 55.50 2 10.28
2013-04-22 5434 1424661 729 79687074 56.00 56.10 55.60 56.00 0.60 1.08% 56.00 34 56.10 81 10.39
2013-04-23 5434 525389 343 29262324 56.00 56.20 55.20 55.90 0.10 -0.18% 55.80 3 55.90 8 10.37
2013-04-24 5434 609555 361 34122403 56.30 56.30 55.70 55.90 0.00 0% 55.80 1 55.90 4 10.37
2013-04-25 5434 767166 421 42919408 56.00 56.20 55.50 55.70 0.20 -0.36% 55.70 21 55.80 2 10.33
2013-04-26 5434 685512 370 38127054 56.00 56.00 55.30 55.30 0.40 -0.72% 55.30 25 55.60 9 10.26
2013-04-29 5434 657853 348 36032612 55.40 55.40 54.50 54.60 0.70 -1.27% 54.60 20 54.70 14 10.13
2013-04-30 5434 1143255 645 63625316 54.70 56.30 54.30 56.00 1.40 2.56% 56.00 2 56.10 7 10.39
2013-05-02 5434 909929 572 51216498 56.10 56.90 55.60 56.40 0.40 0.71% 56.40 9 56.50 152 10.46
2013-05-03 5434 655531 387 36906636 56.70 56.70 56.00 56.20 0.20 -0.35% 56.20 99 56.30 4 10.43
2013-05-06 5434 718742 443 40287370 56.70 56.70 55.60 56.20 0.00 0% 56.10 2 56.20 59 10.45
2013-05-07 5434 341412 291 19116202 56.40 56.50 55.80 56.10 0.10 -0.18% 56.00 1 56.10 14 10.41
2013-05-08 5434 367841 260 20610273 56.10 56.30 55.90 56.10 0.00 0% 56.00 1 56.20 11 10.41
2013-05-09 5434 433070 323 24344206 56.20 56.50 56.10 56.20 0.10 0.18% 56.20 12 56.30 8 10.43
2013-05-10 5434 969846 572 53409568 56.00 56.00 54.70 54.90 1.30 -2.31% 54.90 41 55.10 1 10.19
2013-05-13 5434 526115 340 28583337 54.90 54.90 54.20 54.30 0.60 -1.09% 54.20 37 54.30 1 10.07
2013-05-14 5434 491526 408 26860516 54.30 55.00 54.20 54.90 0.60 1.1% 54.80 6 54.90 3 10.19
2013-05-15 5434 496994 393 27502865 55.50 55.80 54.80 55.50 0.60 1.09% 55.50 18 55.70 10 10.30
2013-05-16 5434 1033779 701 56861827 55.60 55.80 54.60 54.80 0.70 -1.26% 54.80 14 54.90 6 10.19
2013-05-17 5434 446790 296 24597267 55.20 55.30 54.70 55.00 0.20 0.36% 54.80 26 55.00 7 10.22
2013-05-20 5434 290592 193 15983397 55.00 55.40 54.80 54.90 0.10 -0.18% 54.90 25 55.00 7 10.20
2013-05-21 5434 179652 157 9901130 55.30 55.30 54.80 54.80 0.10 -0.18% 54.80 61 55.00 8 10.19
2013-05-22 5434 240279 161 13232373 55.30 55.30 54.80 54.90 0.10 0.18% 54.90 24 55.00 1 10.20
2013-05-23 5434 542931 389 29787829 54.80 55.40 54.60 54.60 0.30 -0.55% 54.60 18 54.80 7 10.15
2013-05-24 5434 631522 366 34053780 54.60 54.70 53.50 53.80 0.80 -1.47% 53.80 10 53.90 13 10.00
2013-05-27 5434 386297 222 20726415 53.60 54.00 53.40 53.60 0.20 -0.37% 53.50 10 53.60 93 9.96
2013-05-28 5434 162466 127 8736728 53.60 54.00 53.60 53.70 0.10 0.19% 53.60 35 53.70 1 9.98
2013-05-29 5434 415130 303 22492143 53.70 54.60 53.70 54.30 0.60 1.12% 54.20 1 54.40 5 10.09
2013-05-30 5434 279110 197 15057623 54.20 54.20 53.80 53.90 0.40 -0.74% 53.80 42 53.90 10 10.02
2013-05-31 5434 462427 306 24897939 54.30 54.30 53.50 53.50 0.40 -0.74% 53.50 29 53.80 1 9.94
2013-06-03 5434 200067 148 10698666 53.00 53.70 53.00 53.40 0.10 -0.19% 53.40 8 53.50 10 9.93
2013-06-04 5434 189106 147 10173186 53.50 54.10 53.50 53.70 0.30 0.56% 53.70 2 53.80 1 9.98
2013-06-05 5434 262044 248 14217276 53.70 54.50 53.70 54.40 0.70 1.3% 54.20 5 54.40 8 10.11
2013-06-06 5434 209258 184 11355682 54.40 54.40 54.10 54.30 0.10 -0.18% 54.20 4 54.30 5 10.09
2013-06-07 5434 346746 217 18740459 54.80 54.80 53.90 53.90 0.40 -0.74% 53.80 14 53.90 1 10.02
2013-06-10 5434 297171 186 16051813 54.30 54.40 53.60 54.00 0.10 0.19% 53.90 13 54.00 1 10.04
2013-06-11 5434 451809 244 24267240 54.00 54.20 53.50 53.50 0.50 -0.93% 53.50 19 53.60 1 9.94
2013-06-13 5434 435694 364 23169882 53.80 53.80 52.90 53.00 0.50 -0.93% 53.00 4 53.10 5 9.85
2013-06-14 5434 474390 355 24930832 53.00 53.30 52.10 52.40 0.60 -1.13% 52.40 3 52.50 2 9.74
2013-06-17 5434 286769 232 15073247 52.40 53.00 52.40 52.60 0.20 0.38% 52.60 7 52.70 3 9.78
2013-06-18 5434 299935 249 15979838 53.00 53.50 52.80 53.20 0.60 1.14% 53.20 2 53.30 11 9.89
2013-06-19 5434 315422 187 16796666 53.30 53.50 52.90 53.00 0.20 -0.38% 53.00 7 53.10 1 9.85
2013-06-20 5434 320444 189 16845932 52.80 52.90 52.30 52.90 0.10 -0.19% 52.80 1 52.90 8 9.83
2013-06-21 5434 531869 360 28081594 52.30 53.60 52.00 53.00 0.10 0.19% 53.00 5 53.10 108 9.85
2013-06-24 5434 305193 245 16176567 53.00 53.50 52.70 52.70 0.30 -0.57% 52.70 31 52.80 5 9.80
2013-06-25 5434 316931 245 16599597 52.70 52.80 52.10 52.20 0.50 -0.95% 52.20 7 52.30 5 9.70
2013-06-26 5434 271850 207 14261267 52.50 52.80 52.20 52.20 0.00 0% 52.20 4 52.40 12 9.70
2013-06-27 5434 327647 226 17435694 52.50 53.50 52.50 53.00 0.80 1.53% 53.00 4 53.20 1 9.85
2013-06-28 5434 247062 197 13060263 53.10 53.40 52.60 53.00 0.00 0% 53.00 16 53.30 9 9.85
2013-07-01 5434 286287 178 15373954 53.00 53.90 53.00 53.80 0.80 1.51% 53.80 5 53.90 9 10.00
2013-07-02 5434 484858 321 26333285 53.90 54.70 53.90 54.50 0.70 1.3% 54.30 4 54.50 22 10.13
2013-07-03 5434 236887 165 12799307 54.50 54.80 53.60 53.60 0.90 -1.65% 53.60 5 53.80 11 9.96
2013-07-04 5434 86280 62 4644464 54.00 54.00 53.70 53.70 0.10 0.19% 53.70 17 53.80 3 9.98
2013-07-05 5434 170419 107 9209257 54.00 54.30 53.80 54.00 0.30 0.56% 54.00 14 54.20 2 10.04
2013-07-08 5434 201916 139 10859294 54.00 54.20 53.60 53.60 0.40 -0.74% 53.50 33 53.60 1 9.96
2013-07-09 5434 199313 118 10706075 53.50 53.90 53.50 53.50 0.10 -0.19% 53.50 30 53.60 7 9.94
2013-07-10 5434 469109 195 25276461 53.60 54.10 53.60 54.10 0.60 1.12% 54.00 13 54.10 18 10.06
2013-07-11 5434 302817 171 16428331 54.20 54.40 54.10 54.20 0.10 0.18% 54.20 82 54.30 21 10.07
2013-07-12 5434 703000 398 38571100 54.20 55.30 54.20 55.20 1.00 1.85% 55.10 2 55.20 1 10.26
2013-07-15 5434 542483 326 30158756 55.50 55.90 55.20 55.40 0.20 0.36% 55.30 5 55.40 4 10.30
2013-07-16 5434 698501 469 38945699 55.50 55.90 55.50 55.80 0.40 0.72% 55.70 17 55.80 19 10.37
2013-07-17 5434 445996 251 24901770 55.80 56.00 55.70 55.80 0.00 0% 55.70 11 55.80 10 10.37
2013-07-18 5434 308756 230 17100100 55.80 55.80 55.20 55.50 0.30 -0.54% 55.40 6 55.50 21 10.32
2013-07-19 5434 664960 395 36388099 55.40 55.40 54.40 54.70 0.80 -1.44% 54.60 3 54.70 93 10.17
2013-07-22 5434 1402210 702 77259281 54.70 55.40 54.70 55.20 0.50 0.91% 55.20 66 55.30 35 10.26
2013-07-23 5434 864154 487 43907454 50.60 51.00 50.60 50.90 0.00 -7.79% 50.90 7 51.00 45 9.46
2013-07-24 5434 330326 240 16859055 50.90 51.40 50.80 51.30 0.40 0.79% 51.30 2 51.40 5 9.54
2013-07-25 5434 214852 129 10960390 51.20 51.20 50.80 50.90 0.40 -0.78% 50.90 2 51.00 4 9.46
2013-07-26 5434 357802 222 18209939 51.20 51.20 50.70 50.70 0.20 -0.39% 50.60 40 50.70 9 9.42
2013-07-29 5434 558419 385 27841904 50.60 50.60 49.40 49.65 1.05 -2.07% 49.60 4 49.65 35 9.23
2013-07-30 5434 393301 271 19431065 49.65 49.65 49.25 49.30 0.35 -0.7% 49.30 49 49.35 51 9.16
2013-07-31 5434 440354 310 21439581 49.30 49.30 48.45 48.55 0.75 -1.52% 48.55 16 48.60 2 9.02
2013-08-01 5434 209017 152 10289535 48.90 49.50 48.80 49.30 0.75 1.54% 49.30 29 49.35 5 9.16
2013-08-02 5434 214085 164 10581299 49.65 49.90 49.05 49.30 0.00 0% 49.20 4 49.40 4 9.16
2013-08-05 5434 159987 145 7925652 49.80 49.80 49.30 49.45 0.15 0.3% 49.45 7 49.60 5 9.19
2013-08-06 5434 216016 163 10651691 49.50 49.50 49.20 49.20 0.25 -0.51% 49.20 16 49.25 8 9.14
2013-08-07 5434 301878 207 14691622 49.00 49.00 48.55 48.55 0.65 -1.32% 48.55 53 48.60 2 9.02
2013-08-08 5434 268200 201 13000359 48.55 48.70 48.20 48.45 0.10 -0.21% 48.35 5 48.45 1 9.01
2013-08-09 5434 226505 151 10939195 48.50 48.75 48.10 48.40 0.05 -0.1% 48.30 1 48.45 1 9.00
2013-08-12 5434 348105 232 17030650 48.70 49.10 48.70 49.10 0.70 1.45% 49.10 1 49.15 6 9.13
2013-08-13 5434 343541 275 16866339 49.30 49.40 48.95 49.00 0.10 -0.2% 49.00 3 49.10 1 9.11
2013-08-14 5434 285907 191 14047682 49.10 49.30 49.00 49.05 0.05 0.1% 49.05 4 49.10 2 9.12
2013-08-15 5434 292164 215 14422324 49.10 49.55 48.95 49.55 0.50 1.02% 49.40 18 49.55 9 9.21
2013-08-16 5434 372391 286 18470650 49.50 49.85 49.25 49.60 0.05 0.1% 49.60 19 49.70 2 8.72
2013-08-19 5434 261958 190 12994622 49.95 49.95 49.25 49.30 0.30 -0.6% 49.25 7 49.60 2 8.66
2013-08-20 5434 347733 279 17040955 49.50 49.50 48.65 48.75 0.55 -1.12% 48.70 5 48.75 5 8.57
2013-08-22 5434 298617 241 14505096 48.50 48.80 48.45 48.50 0.25 -0.51% 48.50 4 48.60 6 8.52
2013-08-23 5434 229120 184 11203088 48.50 49.15 48.50 49.00 0.50 1.03% 49.00 27 49.10 4 8.61
2013-08-26 5434 254185 180 12584169 49.10 49.60 49.10 49.55 0.55 1.12% 49.55 14 49.60 7 8.71
2013-08-27 5434 326574 227 16076676 49.60 49.60 49.00 49.00 0.55 -1.11% 48.80 15 49.05 1 8.61
2013-08-28 5434 345710 287 16723439 48.50 48.70 48.15 48.50 0.50 -1.02% 48.50 3 48.70 2 8.52
2013-08-29 5434 272346 153 13178298 48.10 48.90 48.10 48.50 0.00 0% 48.50 19 48.70 1 8.52
2013-08-30 5434 233198 236 11347543 48.70 48.85 48.50 48.50 0.00 0% 48.50 13 48.85 4 8.52
2013-09-02 5434 260075 301 12735995 48.50 49.30 48.50 49.30 0.80 1.65% 49.30 3 49.40 5 8.66
2013-09-03 5434 518687 390 25845600 49.00 50.10 49.00 50.00 0.70 1.42% 49.95 8 50.00 21 8.79
2013-09-04 5434 513501 330 25804278 50.00 50.50 50.00 50.30 0.30 0.6% 50.20 5 50.40 1 8.84
2013-09-05 5434 1014129 650 52335408 50.50 52.40 50.50 52.00 1.70 3.38% 52.00 6 52.10 6 9.14
2013-09-06 5434 402275 304 20700990 52.00 52.00 51.00 51.40 0.60 -1.15% 51.30 15 51.40 4 9.03
2013-09-09 5434 376853 305 19175320 51.50 51.50 50.40 50.80 0.60 -1.17% 50.70 11 50.90 23 8.93
2013-09-10 5434 293015 249 14763144 50.90 51.10 50.10 50.10 0.70 -1.38% 50.10 25 50.30 2 8.80
2013-09-11 5434 406393 294 20140900 50.00 50.00 49.30 49.80 0.30 -0.6% 49.80 6 49.90 5 8.75
2013-09-12 5434 426485 316 21179845 50.00 50.00 49.40 49.45 0.35 -0.7% 49.45 4 49.50 1 8.69
2013-09-13 5434 122513 119 6076238 49.40 50.00 49.40 49.50 0.05 0.1% 49.50 2 49.60 1 8.70
2013-09-14 5434 90769 85 4539850 49.70 50.30 49.70 50.00 0.50 1.01% 49.90 6 50.00 4 8.79
2013-09-16 5434 138229 108 6922350 50.00 50.20 49.90 50.00 0.00 0% 50.00 29 50.10 3 8.79
2013-09-17 5434 220721 180 11020300 50.20 50.40 49.60 49.65 0.35 -0.7% 49.65 11 49.70 43 8.73
2013-09-18 5434 215375 181 10708481 49.80 49.90 49.60 49.65 0.00 0% 49.65 3 49.70 44 8.73
2013-09-23 5434 269126 229 13381103 49.70 49.90 49.65 49.65 0.00 0% 49.65 32 49.70 1 8.73
2013-09-24 5434 158476 131 7906500 50.00 50.00 49.80 49.80 0.15 0.3% 49.80 20 49.90 1 8.75
2013-09-25 5434 516216 472 25520031 49.80 49.90 49.20 49.30 0.50 -1% 49.25 16 49.30 10 8.66
2013-09-26 5434 265677 253 13059862 49.20 49.40 49.00 49.15 0.15 -0.3% 49.15 26 49.30 1 8.64
2013-09-27 5434 303510 270 14984538 49.15 49.80 49.05 49.80 0.65 1.32% 49.55 1 49.80 8 8.75
2013-09-30 5434 320563 289 15800955 49.25 49.70 49.20 49.30 0.50 -1% 49.30 4 49.50 2 8.66
2013-10-01 5434 182286 161 8992279 49.30 49.55 49.20 49.25 0.05 -0.1% 49.25 3 49.35 1 8.66
2013-10-02 5434 316967 248 15635811 49.75 49.75 49.20 49.30 0.05 0.1% 49.25 1 49.30 1 8.66
2013-10-03 5434 474626 327 23582914 49.20 49.95 49.20 49.80 0.50 1.01% 49.80 12 49.90 8 8.75
2013-10-04 5434 339891 272 16888551 49.80 50.00 49.45 49.50 0.30 -0.6% 49.50 1 49.70 1 8.70
2013-10-07 5434 325521 255 16252055 49.80 50.20 49.65 50.00 0.50 1.01% 50.00 3 50.10 12 8.79
2013-10-08 5434 360235 272 18020567 50.30 50.40 49.85 49.90 0.10 -0.2% 49.90 44 50.20 14 8.77
2013-10-09 5434 347066 225 17322579 50.00 50.20 49.70 49.90 0.00 0% 49.85 2 49.90 10 8.77
2013-10-11 5434 422900 281 20994350 50.10 50.10 49.35 49.35 0.55 -1.1% 49.35 5 49.45 1 8.67
2013-10-14 5434 233179 185 11489538 49.40 49.55 49.10 49.40 0.05 0.1% 49.40 9 49.50 1 8.68
2013-10-15 5434 299295 226 14939850 49.40 50.30 49.40 50.00 0.60 1.21% 49.80 5 50.00 6 8.79
2013-10-16 5434 480250 357 24247237 50.30 50.80 50.20 50.70 0.70 1.4% 50.60 17 50.70 24 8.91
2013-10-17 5434 375714 264 19150668 51.00 51.40 50.70 50.90 0.20 0.39% 50.90 3 51.00 16 8.95
2013-10-18 5434 1465381 877 75953234 50.90 52.20 50.90 51.50 0.60 1.18% 51.50 40 51.60 5 9.05
2013-10-21 5434 1280172 833 66614048 51.90 52.50 51.30 51.60 0.10 0.19% 51.60 3 51.70 1 9.07
2013-10-22 5434 407929 283 21102532 51.60 52.10 51.50 51.50 0.10 -0.19% 51.50 13 51.60 5 9.05
2013-10-23 5434 430610 326 22340826 52.20 52.20 51.50 51.50 0.00 0% 51.50 38 51.80 21 9.05
2013-10-24 5434 305360 188 15749792 51.50 51.90 51.40 51.60 0.10 0.19% 51.60 2 51.70 3 9.07
2013-10-25 5434 253342 183 13113240 51.60 52.00 51.50 51.80 0.20 0.39% 51.70 1 51.80 13 9.10
2013-10-28 5434 237859 201 12275230 51.90 51.90 51.30 51.40 0.40 -0.77% 51.30 19 51.40 5 9.03
2013-10-29 5434 252939 220 12958689 51.40 51.50 51.10 51.10 0.30 -0.58% 51.10 3 51.20 1 8.98
2013-10-30 5434 222663 181 11476704 51.50 51.80 51.30 51.80 0.70 1.37% 51.70 12 51.80 9 9.10
2013-10-31 5434 208466 172 10730587 51.50 51.60 51.40 51.40 0.40 -0.77% 51.40 17 51.60 5 9.03
2013-11-01 5434 310226 217 15864374 51.40 51.80 50.80 50.80 0.60 -1.17% 50.80 55 50.90 1 8.93
2013-11-04 5434 292709 191 14929620 51.30 51.30 50.80 51.10 0.30 0.59% 51.10 1 51.20 56 8.98
2013-11-05 5434 319115 199 16252416 51.40 51.60 50.40 50.60 0.50 -0.98% 50.60 5 50.70 4 8.89
2013-11-06 5434 606841 418 31412356 51.00 52.70 50.60 52.70 2.10 4.15% 52.70 60 52.80 18 9.26
2013-11-07 5434 729822 455 38096307 52.80 52.90 51.70 51.80 0.90 -1.71% 51.80 1 51.90 2 9.10
2013-11-08 5434 357815 263 18301417 51.50 51.50 50.80 51.20 0.60 -1.16% 51.10 3 51.20 10 9.00
2013-11-11 5434 180957 154 9213913 51.20 51.40 50.70 50.80 0.40 -0.78% 50.70 3 50.80 29 8.93
2013-11-12 5434 232450 215 11812723 51.30 51.30 50.60 50.80 0.00 0% 50.70 6 50.80 11 8.93
2013-11-13 5434 172525 125 8739509 50.90 51.00 50.40 50.50 0.30 -0.59% 50.50 3 50.70 3 8.88
2013-11-14 5434 309553 203 15715622 51.00 51.10 50.20 50.80 0.30 0.59% 50.80 8 50.90 17 8.93
2013-11-15 5434 181976 141 9240573 51.00 51.00 50.50 50.50 0.30 -0.59% 50.50 47 50.70 2 9.69
2013-11-18 5434 129417 116 6558123 50.60 50.90 50.50 50.60 0.10 0.2% 50.50 18 50.70 1 9.71
2013-11-19 5434 177406 151 9040618 50.60 51.30 50.50 50.90 0.30 0.59% 50.80 30 51.10 3 9.77
2013-11-20 5434 140247 98 7149868 50.80 51.20 50.80 50.80 0.10 -0.2% 50.80 25 51.10 1 9.75
2013-11-21 5434 73749 56 3741497 50.50 51.00 50.50 50.60 0.20 -0.39% 50.60 32 50.80 4 9.71
2013-11-22 5434 123518 106 6249155 50.60 50.80 50.40 50.50 0.10 -0.2% 50.50 4 50.70 13 9.69
2013-11-25 5434 82131 75 4159798 50.80 50.90 50.50 50.60 0.10 0.2% 50.60 13 50.70 2 9.71
2013-11-26 5434 193758 168 9866174 50.80 51.20 50.70 51.10 0.50 0.99% 51.00 2 51.10 2 9.81
2013-11-27 5434 189054 156 9691654 51.00 51.50 51.00 51.20 0.10 0.2% 51.20 1 51.40 4 9.83
2013-11-28 5434 210884 183 10857366 51.40 51.70 51.30 51.30 0.10 0.2% 51.30 12 51.50 3 9.85
2013-11-29 5434 408901 329 21231295 51.70 52.30 51.70 51.70 0.40 0.78% 51.70 10 52.00 76 9.92
2013-12-02 5434 170894 120 8845237 51.90 52.00 51.50 51.80 0.10 0.19% 51.80 10 51.90 10 9.94
2013-12-03 5434 138920 128 7176764 51.80 51.90 51.50 51.60 0.20 -0.39% 51.50 54 51.60 6 9.90
2013-12-04 5434 353376 248 18292533 51.30 52.20 51.20 51.90 0.30 0.58% 51.90 7 52.00 16 9.96
2013-12-05 5434 418890 268 21486962 51.30 52.10 51.00 51.30 0.60 -1.16% 51.20 16 51.50 4 9.85
2013-12-06 5434 437766 136 22547510 51.30 51.60 51.30 51.50 0.20 0.39% 51.40 17 51.50 1 9.88
2013-12-09 5434 469524 213 24213124 51.40 51.90 51.30 51.40 0.10 -0.19% 51.40 6 51.50 1 9.87
2013-12-10 5434 400350 325 20559108 51.50 51.80 51.20 51.20 0.20 -0.39% 51.20 5 51.40 18 9.83
2013-12-11 5434 419320 252 21414720 51.10 51.40 50.90 51.00 0.20 -0.39% 51.00 4 51.20 16 9.79
2013-12-12 5434 1272554 808 66210808 50.70 52.70 50.60 52.20 1.20 2.35% 52.10 5 52.20 20 10.02
2013-12-13 5434 1286068 740 67732959 52.20 53.50 51.60 52.50 0.30 0.57% 52.50 21 52.60 1 10.08
2013-12-16 5434 4557345 2731 251908094 55.00 56.00 54.30 55.50 3.00 5.71% 55.40 2 55.50 37 10.65
2013-12-17 5434 1850019 1194 101058402 55.50 55.50 53.80 53.80 1.70 -3.06% 53.80 40 54.00 5 10.33
2013-12-18 5434 1039788 606 56320966 53.90 54.60 53.90 54.00 0.20 0.37% 54.00 2 54.10 2 10.36
2013-12-19 5434 828186 498 44893644 54.50 54.70 53.80 54.30 0.30 0.56% 54.30 11 54.40 2 10.42
2013-12-20 5434 2379040 1411 132372984 54.30 56.20 54.30 55.60 1.30 2.39% 55.50 10 55.60 8 10.67
2013-12-23 5434 3554991 2026 206234516 56.00 58.90 56.00 58.30 2.70 4.86% 58.30 11 58.40 29 11.19
2013-12-24 5434 4525620 2393 267777862 58.50 61.00 57.30 57.50 0.80 -1.37% 57.50 63 57.60 21 11.04
2013-12-25 5434 1923153 1195 112882053 58.00 59.20 57.70 59.00 1.50 2.61% 58.90 1 59.00 6 11.32
2013-12-26 5434 1853962 1081 110859337 59.30 60.50 59.10 59.10 0.10 0.17% 59.10 3 59.20 14 11.34
2013-12-27 5434 1375665 876 80701548 59.10 59.60 58.30 58.30 0.80 -1.35% 58.30 5 58.40 1 11.19
2013-12-30 5434 2486669 1400 147007048 58.30 59.80 57.80 59.50 1.20 2.06% 59.40 20 59.50 58 11.42
2013-12-31 5434 2737389 1338 163867853 59.40 60.60 58.60 59.50 0.00 0% 59.40 29 59.50 1 11.42
2013-12-31 5434 2737389 1338 163867853 59.40 60.60 58.60 59.50 0.00 0% 59.40 29 59.50 1 11.42