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　37.75
0
0%		38.15
0.4
1.06%		 　40.10
1.95
5.11%		39.30
-0.8
-2%		39.95
0.65
1.65%		39.85
-0.1
-0.25%		40.10
0.25
0.63%		 　39.05
-1.05
-2.62%		38.65
-0.4
-1.02%		39.45
0.8
2.07%		38.70
-0.75
-1.9%		38.65
-0.05
-0.13%		 　39.30
0.65
1.68%		39.60
0.3
0.76%		39.30
-0.3
-0.76%		39.55
0.25
0.64%		39.00
-0.55
-1.39%		 　37.60
-1.4
-3.59%		 38.77
2 月　　　　37.00
-0.6
-1.6%		37.50
0.5
1.35%		37.40
-0.1
-0.27%		 　37.95
0.55
1.47%		40.60
2.65
6.98%		43.40
2.8
6.9%		45.65
2.25
5.18%		45.70
0.05
0.11%		 　45.80
0.1
0.22%		49.00
3.2
6.99%		50.50
1.5
3.06%		49.50
-1
-1.98%		49.60
0.1
0.2%		 　48.00
-1.6
-3.23%		49.50
1.5
3.13%		48.95
-0.55
-1.11%		47.90
-1.05
-2.15%		 45.28
3 月　　47.75
-0.15
-0.31%		50.00
2.25
4.71%		49.50
-0.5
-1%		52.90
3.4
6.87%		55.70
2.8
5.29%		 　58.80
3.1
5.57%		57.00
-1.8
-3.06%		57.40
0.4
0.7%		56.50
-0.9
-1.57%		57.50
1
1.77%		 　57.50
0
0%		56.90
-0.6
-1.04%		54.50
-2.4
-4.22%		53.00
-1.5
-2.75%		52.00
-1
-1.89%		 　51.40
-0.6
-1.15%		53.50
2.1
4.09%		53.00
-0.5
-0.93%		52.60
-0.4
-0.75%		52.40
-0.2
-0.38%		 53.50
1.1
2.1%		54.16
4 月53.20
-0.3
-0.56%		53.50
0.3
0.56%		56.30
2.8
5.23%		 　　56.00
-0.3
-0.53%		56.00
0
0%		56.50
0.5
0.89%		60.40
3.9
6.9%		60.00
-0.4
-0.66%		 　58.10
-1.9
-3.17%		59.70
1.6
2.75%		59.50
-0.2
-0.34%		60.90
1.4
2.35%		60.50
-0.4
-0.66%		 　60.40
-0.1
-0.17%		64.60
4.2
6.95%		69.10
4.5
6.97%		73.80
4.7
6.8%		78.90
5.1
6.91%		 　78.60
-0.3
-0.38%		84.10
5.5
7%		79.00
-5.1
-6.06%		 64.35
5 月　80.80
1.8
2.28%		 　81.30
0.5
0.62%		79.90
-1.4
-1.72%		85.40
5.5
6.88%		91.30
5.9
6.91%		93.80
2.5
2.74%		 　98.00
4.2
4.48%		101.50
3.5
3.57%		97.60
-3.9
-3.84%		100.50
2.9
2.97%		103.50
3
2.99%		 　110.50
7
6.76%		118.00
7.5
6.79%		126.00
8
6.78%		134.50
8.5
6.75%		143.50
9
6.69%		 　153.50
10
6.97%		164.00
10.5
6.84%		164.00
0
0%		168.50
4.5
2.74%		165.00
-3.5
-2.08%		 118.5
6 月　　176.50
11.5
6.97%		188.50
12
6.8%		201.50
13
6.9%		187.50
-14
-6.95%		 　174.50
-13
-6.93%		171.00
-3.5
-2.01%		159.50
-11.5
-6.73%		160.00
0.5
0.31%		171.00
11
6.88%		 　168.00
-3
-1.75%		172.50
4.5
2.68%		160.50
-12
-6.96%		169.00
8.5
5.3%		165.00
-4
-2.37%		 　153.50
-11.5
-6.97%		164.00
10.5
6.84%		168.00
4
2.44%		179.50
11.5
6.85%		190.00
10.5
5.85%		 　185.00
-5
-2.63%		 173.32
7 月187.00
2
1.08%		192.00
5
2.67%		200.00
8
4.17%		214.00
14
7%		 　228.50
14.5
6.78%		213.00
-15.5
-6.78%		213.00
0
0%		198.50
-14.5
-6.81%		185.00
-13.5
-6.8%		 　189.50
4.5
2.43%		178.00
-11.5
-6.07%		166.00
-12
-6.74%		154.50
-11.5
-6.93%		152.00
-2.5
-1.62%		 　141.50
-10.5
-6.91%		151.00
9.5
6.71%		 161.50
10.5
6.95%		167.00
5.5
3.41%		 　160.00
-7
-4.19%		171.00
11
6.88%		159.50
-11.5
-6.73%		161.00
1.5
0.94%		178.69
8 月155.00
-6
-3.73%		 　153.00
-2
-1.29%		154.00
1
0.65%		151.50
-2.5
-1.62%		144.00
-7.5
-4.95%		144.00
0
0%		 　153.00
9
6.25%		152.00
-1
-0.65%		157.00
5
3.29%		159.00
2
1.27%		152.00
-7
-4.4%		 　144.00
-8
-5.26%		149.50
5.5
3.82%		139.50
-10
-6.69%		143.50
4
2.87%		143.50
0
0%		 　143.00
-0.5
-0.35%		153.00
10
6.99%		163.50
10.5
6.86%		165.50
2
1.22%		167.00
1.5
0.91%		 153.2
9 月178.50
11.5
6.89%		179.50
1
0.56%		179.50
0
0%		176.50
-3
-1.67%		180.00
3.5
1.98%		 　　177.00
-3
-1.67%		175.00
-2
-1.13%		176.00
1
0.57%		169.00
-7
-3.98%		 　168.00
-1
-0.59%		165.00
-3
-1.79%		176.50
11.5
6.97%		188.50
12
6.8%		178.00
-10.5
-5.57%		 　170.00
-8
-4.49%		175.50
5.5
3.24%		172.00
-3.5
-1.99%		169.00
-3
-1.74%		159.00
-10
-5.92%		 　164.00
5
3.14%		165.00
1
0.61%		 172.44
10 月163.00
-2
-1.21%		163.50
0.5
0.31%		166.00
2.5
1.53%		 　166.00
0
0%		161.00
-5
-3.01%		157.00
-4
-2.48%		152.00
-5
-3.18%		 　　143.50
-8.5
-5.59%		146.00
2.5
1.74%		142.50
-3.5
-2.4%		148.00
5.5
3.86%		138.50
-9.5
-6.42%		 　139.00
0.5
0.36%		139.00
0
0%		138.50
-0.5
-0.36%		135.00
-3.5
-2.53%		133.00
-2
-1.48%		 　124.00
-9
-6.77%		131.50
7.5
6.05%		137.00
5.5
4.18%		134.50
-2.5
-1.82%		139.00
4.5
3.35%		145
11 月 　136.50
-2.5
-1.8%		136.50
0
0%		130.50
-6
-4.4%		124.00
-6.5
-4.98%		132.50
8.5
6.85%		 　131.00
-1.5
-1.13%		128.00
-3
-2.29%		129.50
1.5
1.17%		130.00
0.5
0.39%		138.50
8.5
6.54%		 　135.00
-3.5
-2.53%		133.50
-1.5
-1.11%		132.00
-1.5
-1.12%		141.00
9
6.82%		146.50
5.5
3.9%		 　145.00
-1.5
-1.02%		155.00
10
6.9%		165.50
10.5
6.77%		167.00
1.5
0.91%		168.00
1
0.6%		 143.74
12 月176.00
8
4.76%		177.00
1
0.57%		189.00
12
6.78%		184.00
-5
-2.65%		184.00
0
0%		 　177.00
-7
-3.8%		170.00
-7
-3.95%		171.00
1
0.59%		174.00
3
1.75%		172.50
-1.5
-0.86%		 　178.00
5.5
3.19%		175.00
-3
-1.69%		173.00
-2
-1.14%		172.50
-0.5
-0.29%		160.50
-12
-6.96%		 　163.00
2.5
1.56%		162.00
-1
-0.61%		173.00
11
6.79%		174.00
1
0.58%		175.00
1
0.57%		178.50
3.5
2%		 175.50
-3
-1.68%		176.00
0.5
0.28%		172.00
-4
-2.27%		174.14

說明:最高漲幅:7%最低跌幅:-6.97% 最高價:228.50最低價:37.00平均價:122.81,灰色底表示週末,漲153天(731.95)元,跌147天(-574.4)元,平盤14天
7%=49,6%=6,5%=11,4%=9,3%=18,2%=21,1%=29,0%=24,-0%=4,-1%=7,-2%=15,-3%=16,-4%=18,-5%=19,-6%=33,-7%=35,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 5269 120486 95 4526241 37.80 37.95 37.25 37.75 0.30 0% 37.60 1 37.80 1 26.96
2014-01-03 5269 141000 90 5334300 37.10 38.20 37.10 38.15 0.40 1.06% 38.15 2 38.20 11 27.25
2014-01-06 5269 562351 416 22418614 38.15 40.80 38.15 40.10 1.95 5.11% 40.00 2 40.10 4 28.64
2014-01-07 5269 266095 204 10509268 40.10 40.55 39.15 39.30 0.80 -2% 39.30 6 39.50 1 28.07
2014-01-08 5269 217000 143 8661200 39.50 40.50 39.50 39.95 0.65 1.65% 39.95 2 40.00 2 28.54
2014-01-09 5269 472017 294 19031676 40.00 40.95 39.85 39.85 0.10 -0.25% 39.85 7 40.00 3 28.46
2014-01-10 5269 199000 135 7969600 40.35 40.35 39.60 40.10 0.25 0.63% 40.10 3 40.25 1 28.64
2014-01-13 5269 234016 175 9345648 40.90 41.00 39.05 39.05 1.05 -2.62% 39.05 3 39.10 1 27.89
2014-01-14 5269 134122 107 5204197 38.80 39.25 38.55 38.65 0.40 -1.02% 38.65 1 38.80 1 27.61
2014-01-15 5269 204000 137 8061400 39.00 39.75 39.00 39.45 0.80 2.07% 39.45 7 39.50 2 28.18
2014-01-16 5269 161115 143 6278177 39.45 39.60 38.60 38.70 0.75 -1.9% 38.70 2 38.90 1 27.64
2014-01-17 5269 79000 55 3058250 38.80 38.85 38.35 38.65 0.05 -0.13% 38.65 1 38.85 1 27.61
2014-01-20 5269 276250 168 10834750 38.85 39.90 38.70 39.30 0.65 1.68% 39.30 7 39.55 6 28.07
2014-01-21 5269 167500 120 6602075 39.30 39.90 39.00 39.60 0.30 0.76% 39.50 1 39.60 2 28.29
2014-01-22 5269 130140 94 5134100 39.80 39.80 39.15 39.30 0.30 -0.76% 39.25 3 39.60 3 28.07
2014-01-23 5269 129000 69 5072900 39.40 39.60 39.15 39.55 0.25 0.64% 39.35 2 39.55 1 28.25
2014-01-24 5269 86005 69 3365596 39.60 39.60 39.00 39.00 0.55 -1.39% 39.00 26 39.10 1 27.86
2014-01-27 5269 183269 101 6940608 38.80 38.80 37.55 37.60 1.40 -3.59% 37.60 2 37.80 5 26.86
2014-02-05 5269 52000 42 1912150 37.00 37.30 36.20 37.00 0.60 -1.6% 36.95 1 37.00 9 26.43
2014-02-06 5269 67113 56 2497264 37.00 37.50 37.00 37.50 0.50 1.35% 37.20 3 37.60 1 26.79
2014-02-07 5269 65000 46 2447100 38.30 38.35 37.40 37.40 0.10 -0.27% 37.40 3 37.60 2 26.71
2014-02-10 5269 70938 65 2687637 37.50 38.05 37.50 37.95 0.55 1.47% 37.95 2 38.00 1 27.11
2014-02-11 5269 253200 156 10275619 40.50 40.60 40.50 40.60 2.65 6.98% 40.60 194 0.00 0 29.00
2014-02-12 5269 479637 324 20801894 43.40 43.40 43.00 43.40 2.80 6.9% 43.40 475 0.00 0 31.00
2014-02-13 5269 2310255 1355 105986558 45.80 46.40 44.65 45.65 2.25 5.18% 45.65 3 45.95 3 32.61
2014-02-14 5269 1278289 821 59345819 45.00 47.90 45.00 45.70 0.05 0.11% 45.70 2 45.75 1 32.64
2014-02-17 5269 585000 401 26937700 46.80 46.80 45.05 45.80 0.10 0.22% 45.80 9 46.20 1 32.71
2014-02-18 5269 846459 456 41304891 46.80 49.00 46.45 49.00 3.20 6.99% 49.00 413 0.00 0 35.00
2014-02-19 5269 1611885 1041 82041226 50.40 52.30 49.70 50.50 1.50 3.06% 50.50 7 50.60 1 36.07
2014-02-20 5269 830144 550 41066142 50.00 50.70 48.60 49.50 1.00 -1.98% 49.40 1 49.50 1 35.36
2014-02-21 5269 570358 410 28681478 50.00 51.30 49.50 49.60 0.10 0.2% 49.60 2 50.00 14 35.43
2014-02-24 5269 654296 441 31768395 50.00 50.20 48.00 48.00 1.60 -3.23% 48.00 25 48.10 8 34.29
2014-02-25 5269 686150 521 33262810 48.60 49.90 47.40 49.50 1.50 3.13% 49.50 26 49.60 1 35.36
2014-02-26 5269 422078 271 20628614 49.80 49.90 48.50 48.95 0.55 -1.11% 48.80 3 49.00 5 34.96
2014-02-27 5269 351000 241 16949800 49.20 49.50 47.50 47.90 1.05 -2.15% 47.80 2 47.90 12 34.21
2014-03-03 5269 186000 143 8847250 47.60 47.90 47.05 47.75 0.15 -0.31% 47.70 2 47.75 12 34.11
2014-03-04 5269 823942 635 40953915 47.55 50.80 47.55 50.00 2.25 4.71% 49.90 2 50.00 7 35.71
2014-03-05 5269 450000 318 22542948 51.20 51.20 49.50 49.50 0.50 -1% 49.50 3 49.60 3 35.36
2014-03-06 5269 890543 535 46447372 49.00 52.90 49.00 52.90 3.40 6.87% 52.90 381 0.00 0 37.79
2014-03-07 5269 2062965 1217 115347149 56.00 56.60 53.40 55.70 2.80 5.29% 55.60 10 55.70 22 39.79
2014-03-10 5269 1776697 1128 103323981 56.90 59.30 55.20 58.80 3.10 5.57% 58.80 8 59.00 11 42.00
2014-03-11 5269 1016285 715 58292701 58.50 58.50 56.40 57.00 1.80 -3.06% 56.90 9 57.00 7 40.71
2014-03-12 5269 853099 611 49732082 56.60 59.30 56.60 57.40 0.40 0.7% 57.40 7 57.60 1 41.00
2014-03-13 5269 804122 534 46300855 58.00 58.80 56.40 56.50 0.90 -1.57% 56.50 50 56.70 20 40.36
2014-03-14 5269 942000 608 54278600 56.50 58.90 56.00 57.50 1.00 1.77% 57.50 8 57.90 1 41.07
2014-03-17 5269 615000 380 35700300 58.90 58.90 57.10 57.50 0.00 0% 57.50 9 57.70 4 41.07
2014-03-18 5269 395076 244 22623124 57.50 58.00 56.80 56.90 0.60 -1.04% 56.90 5 57.10 2 40.64
2014-03-19 5269 588060 390 32624176 56.90 57.50 54.50 54.50 2.40 -4.22% 54.50 23 55.30 2 38.93
2014-03-20 5269 407358 282 21859674 54.50 55.10 52.90 53.00 1.50 -2.75% 53.00 22 53.20 1 37.86
2014-03-21 5269 398565 276 21092680 54.10 54.30 51.40 52.00 1.00 -1.89% 51.90 8 52.00 7 37.14
2014-03-24 5269 384305 245 19587823 51.80 52.00 50.00 51.40 0.60 -1.15% 51.20 5 51.40 1 36.71
2014-03-25 5269 365550 286 19451524 51.90 54.30 51.50 53.50 2.10 4.09% 53.50 3 53.60 1 34.74
2014-03-26 5269 213136 169 11431193 53.20 54.30 53.00 53.00 0.50 -0.93% 53.00 14 53.10 1 34.42
2014-03-27 5269 160000 120 8466500 52.40 53.80 52.40 52.60 0.40 -0.75% 52.60 5 52.90 6 34.16
2014-03-28 5269 213050 165 11360130 54.30 54.40 52.40 52.40 0.20 -0.38% 52.40 1 52.60 2 34.03
2014-03-31 5269 184000 126 9824600 53.00 54.00 52.70 53.50 1.10 2.1% 53.50 5 53.60 1 34.74
2014-04-01 5269 192128 115 10222909 54.00 54.00 52.80 53.20 0.30 -0.56% 53.20 6 53.40 1 34.55
2014-04-02 5269 190429 129 10189676 53.30 54.00 53.00 53.50 0.30 0.56% 53.50 13 53.70 2 34.74
2014-04-03 5269 669173 479 37279622 53.50 56.60 53.40 56.30 2.80 5.23% 56.20 9 56.30 2 36.56
2014-04-07 5269 224280 205 12426134 56.10 56.30 54.60 56.00 0.30 -0.53% 56.00 2 56.20 1 36.36
2014-04-08 5269 216000 178 12079300 55.90 56.60 55.20 56.00 0.00 0% 56.00 2 56.40 1 36.36
2014-04-09 5269 348085 226 19985377 56.30 58.20 56.30 56.50 0.50 0.89% 56.40 4 56.50 3 36.69
2014-04-10 5269 1201831 606 71193590 57.50 60.40 57.00 60.40 3.90 6.9% 60.40 1892 0.00 0 39.22
2014-04-11 5269 2907274 1494 180167728 62.00 64.10 59.80 60.00 0.40 -0.66% 60.00 4 60.40 2 38.96
2014-04-14 5269 825375 569 48259587 60.00 60.20 57.60 58.10 1.90 -3.17% 58.00 6 58.10 6 37.73
2014-04-15 5269 831316 541 49581996 58.20 61.00 57.60 59.70 1.60 2.75% 59.70 22 60.00 15 38.77
2014-04-16 5269 252000 185 15040100 60.00 60.70 59.20 59.50 0.20 -0.34% 59.50 7 59.90 4 38.64
2014-04-17 5269 654376 422 39987385 60.00 62.00 59.90 60.90 1.40 2.35% 60.90 9 61.20 4 39.55
2014-04-18 5269 286365 183 17547982 61.80 62.00 60.20 60.50 0.40 -0.66% 60.50 8 60.70 1 39.29
2014-04-21 5269 170000 114 10328300 62.00 62.00 60.10 60.40 0.10 -0.17% 60.40 1 60.50 1 39.22
2014-04-22 5269 1570750 912 99638949 60.40 64.60 60.40 64.60 4.20 6.95% 64.60 363 0.00 0 41.95
2014-04-23 5269 1653902 654 112106828 64.60 69.10 64.60 69.10 4.50 6.97% 69.10 1686 0.00 0 44.87
2014-04-24 5269 5712593 2679 414347923 70.30 73.90 69.70 73.80 4.70 6.8% 73.00 1 73.80 35 47.92
2014-04-25 5269 5398293 3015 417892210 74.00 78.90 73.10 78.90 5.10 6.91% 78.80 2 78.90 120 51.23
2014-04-28 5269 2415470 1642 193098153 79.00 82.80 76.50 78.60 0.30 -0.38% 78.60 4 79.00 16 51.04
2014-04-29 5269 3319251 1431 278579908 84.00 84.10 82.50 84.10 5.50 7% 84.10 120 0.00 0 54.61
2014-04-30 5269 2604018 1564 212042613 84.80 84.80 78.30 79.00 5.10 -6.06% 79.00 5 79.40 4 51.30
2014-05-02 5269 1469580 1085 119583564 79.50 82.70 79.00 80.80 1.80 2.28% 80.80 18 81.00 5 52.47
2014-05-05 5269 894117 666 72380334 82.00 82.70 78.80 81.30 0.50 0.62% 81.30 5 81.50 4 52.79
2014-05-06 5269 837010 602 67320891 81.30 81.60 79.20 79.90 1.40 -1.72% 79.80 16 80.10 4 40.35
2014-05-07 5269 893798 562 75284648 79.60 85.40 79.50 85.40 5.50 6.88% 85.40 1522 0.00 0 43.13
2014-05-08 5269 866661 318 78075949 88.70 91.30 88.70 91.30 5.90 6.91% 91.30 3163 0.00 0 46.11
2014-05-09 5269 3095354 1664 293482950 97.60 97.60 91.30 93.80 2.50 2.74% 93.70 10 93.80 1 47.37
2014-05-12 5269 3399405 2113 330659969 99.50 100.00 93.80 98.00 4.20 4.48% 97.60 2 98.00 19 49.49
2014-05-13 5269 1728407 1270 169925730 99.00 102.50 95.30 101.50 3.50 3.57% 101.50 5 102.00 4 51.26
2014-05-14 5269 1881551 1223 188218525 102.50 103.00 97.60 97.60 3.90 -3.84% 97.50 28 98.00 12 49.29
2014-05-15 5269 1996671 1341 200583400 96.50 103.00 96.50 100.50 2.90 2.97% 100.50 23 101.00 7 50.76
2014-05-16 5269 1665995 1185 171097870 100.50 105.50 98.80 103.50 3.00 2.99% 103.50 3 104.00 14 52.27
2014-05-19 5269 2446692 1148 268094965 104.50 110.50 104.00 110.50 7.00 6.76% 110.50 359 0.00 0 55.81
2014-05-20 5269 4552670 2808 525537560 112.00 118.00 111.00 118.00 7.50 6.79% 118.00 102 0.00 0 59.60
2014-05-21 5269 2766937 1655 341535062 118.50 126.00 118.00 126.00 8.00 6.78% 126.00 1303 0.00 0 63.64
2014-05-22 5269 508101 322 68339584 134.50 134.50 134.50 134.50 8.50 6.75% 134.50 1688 0.00 0 67.93
2014-05-23 5269 4201250 2531 598476873 143.50 143.50 137.50 143.50 9.00 6.69% 143.50 228 0.00 0 72.47
2014-05-26 5269 2776160 1800 420040560 149.50 153.50 145.50 153.50 10.00 6.97% 153.50 409 0.00 0 77.53
2014-05-27 5269 2156991 1454 349249524 160.00 164.00 158.50 164.00 10.50 6.84% 164.00 203 0.00 0 82.83
2014-05-28 5269 3484276 2305 573749264 169.00 173.00 158.00 164.00 0.00 0% 163.50 4 164.00 23 82.83
2014-05-29 5269 2027810 1416 338054250 163.50 171.00 161.00 168.50 4.50 2.74% 168.00 3 168.50 43 85.10
2014-05-30 5269 1105436 766 183921440 168.50 169.00 164.00 165.00 3.50 -2.08% 164.50 5 165.00 86 83.33
2014-06-03 5269 1491453 1049 258253454 165.00 176.50 165.00 176.50 11.50 6.97% 176.50 223 0.00 0 89.14
2014-06-04 5269 796000 603 147542000 183.00 188.50 181.00 188.50 12.00 6.8% 188.50 414 0.00 0 95.20
2014-06-05 5269 361647 245 72871870 201.50 201.50 201.50 201.50 13.00 6.9% 201.50 701 0.00 0 101.77
2014-06-06 5269 423201 282 82598185 201.50 201.50 187.50 187.50 14.00 -6.95% 0.00 0 187.50 829 94.70
2014-06-09 5269 298020 141 52004490 174.50 174.50 174.50 174.50 13.00 -6.93% 0.00 0 174.50 1022 88.13
2014-06-10 5269 1288978 798 215490290 162.50 175.50 162.50 171.00 3.50 -2.01% 171.00 4 172.00 5 86.36
2014-06-11 5269 829005 495 136197795 166.00 170.00 159.50 159.50 11.50 -6.73% 0.00 0 159.50 97 80.56
2014-06-12 5269 615478 339 97209524 154.00 162.50 154.00 160.00 0.50 0.31% 160.00 16 160.50 2 80.81
2014-06-13 5269 513989 251 85741619 158.50 171.00 158.50 171.00 11.00 6.88% 171.00 91 0.00 0 86.36
2014-06-16 5269 277390 166 47258520 169.50 173.00 167.50 168.00 3.00 -1.75% 168.00 4 168.50 3 84.85
2014-06-17 5269 281151 167 49450896 169.00 179.00 169.00 172.50 4.50 2.68% 172.00 15 173.00 2 87.12
2014-06-18 5269 287700 174 47485850 175.50 175.50 160.50 160.50 12.00 -6.96% 0.00 0 160.50 63 81.06
2014-06-19 5269 276115 191 44801090 160.00 169.50 158.00 169.00 8.50 5.3% 168.50 1 169.00 2 85.35
2014-06-20 5269 154420 113 25622300 168.00 169.50 164.00 165.00 4.00 -2.37% 165.00 4 167.00 1 83.33
2014-06-23 5269 297628 188 46272898 164.00 164.00 153.50 153.50 11.50 -6.97% 0.00 0 153.50 129 77.53
2014-06-24 5269 472300 231 73152400 152.00 164.00 152.00 164.00 10.50 6.84% 164.00 1 0.00 0 82.83
2014-06-25 5269 320350 192 53174300 161.00 172.50 160.50 168.00 4.00 2.44% 168.00 6 170.00 6 84.85
2014-06-26 5269 344716 220 61255521 171.00 179.50 171.00 179.50 11.50 6.85% 179.50 53 0.00 0 90.66
2014-06-27 5269 448330 250 83546860 179.50 192.00 176.50 190.00 10.50 5.85% 187.00 1 190.00 13 95.96
2014-06-30 5269 250061 124 48370846 190.00 198.50 183.50 185.00 5.00 -2.63% 185.00 6 187.00 2 93.43
2014-07-01 5269 181200 111 34022000 185.00 191.00 185.00 187.00 2.00 1.08% 186.00 4 187.00 11 94.44
2014-07-02 5269 185020 138 35110840 192.00 194.00 186.00 192.00 5.00 2.67% 190.00 8 192.00 5 96.97
2014-07-03 5269 262411 201 51676117 194.00 200.00 192.00 200.00 8.00 4.17% 199.50 1 200.00 1 101.01
2014-07-04 5269 596720 314 127698080 214.00 214.00 214.00 214.00 14.00 7% 214.00 723 0.00 0 108.08
2014-07-07 5269 1710331 1031 390387632 228.50 228.50 223.00 228.50 14.50 6.78% 228.50 75 0.00 0 115.40
2014-07-08 5269 595248 399 130398824 228.50 228.50 213.00 213.00 15.50 -6.78% 0.00 0 213.00 284 107.58
2014-07-09 5269 1266452 1020 267483276 198.50 218.50 198.50 213.00 0.00 0% 213.00 2 213.50 2 107.58
2014-07-10 5269 1093047 855 221146826 209.00 214.50 198.50 198.50 14.50 -6.81% 0.00 0 198.50 1 100.25
2014-07-11 5269 1157708 886 218671480 198.00 203.50 185.00 185.00 13.50 -6.8% 0.00 0 185.00 16 93.43
2014-07-14 5269 693743 580 130588684 185.00 193.50 180.50 189.50 4.50 2.43% 189.50 1 190.00 7 95.71
2014-07-15 5269 1202245 947 218914240 192.00 194.00 176.50 178.00 11.50 -6.07% 178.00 10 178.50 29 89.90
2014-07-16 5269 373375 235 61980250 166.00 166.00 166.00 166.00 12.00 -6.74% 0.00 0 166.00 862 83.84
2014-07-17 5269 494266 283 76364096 154.50 154.50 154.50 154.50 11.50 -6.93% 0.00 0 154.50 1194 78.03
2014-07-18 5269 2292196 1531 335440340 144.00 153.00 144.00 152.00 2.50 -1.62% 150.50 4 152.00 4 76.77
2014-07-21 5269 1387004 1014 199280562 146.50 146.50 141.50 141.50 10.50 -6.91% 0.00 0 141.50 167 71.46
2014-07-22 5269 2438600 1787 356838600 140.00 151.00 139.00 151.00 9.50 6.71% 151.00 57 0.00 0 76.26
2014-07-24 5269 1721301 1230 268534611 151.50 161.50 149.50 161.50 10.50 6.95% 161.50 177 0.00 0 81.57
2014-07-25 5269 2025380 1504 338481460 161.00 171.50 161.00 167.00 5.50 3.41% 166.50 12 167.00 1 84.34
2014-07-28 5269 745020 594 120797690 167.00 167.00 159.50 160.00 7.00 -4.19% 160.00 1 160.50 1 80.81
2014-07-29 5269 727572 306 123962812 163.50 171.00 163.50 171.00 11.00 6.88% 171.00 1606 0.00 0 86.36
2014-07-30 5269 1631459 1176 271234710 172.00 172.00 159.50 159.50 11.50 -6.73% 0.00 0 159.50 139 80.56
2014-07-31 5269 650150 551 104318575 160.00 164.00 155.50 161.00 1.50 0.94% 160.50 2 161.00 2 81.31
2014-08-01 5269 1050100 824 161157000 158.50 159.00 150.00 155.00 6.00 -3.73% 154.50 7 155.00 2 78.28
2014-08-04 5269 340061 311 52476985 155.00 158.00 151.00 153.00 2.00 -1.29% 153.00 12 154.50 1 77.27
2014-08-05 5269 725000 606 114196500 154.00 161.50 153.50 154.00 1.00 0.65% 154.00 13 154.50 1 77.78
2014-08-06 5269 719103 537 106068759 155.00 155.00 143.50 151.50 2.50 -1.62% 151.50 1 152.00 1 76.52
2014-08-07 5269 365000 292 53888500 152.00 153.00 144.00 144.00 7.50 -4.95% 144.00 9 145.00 9 54.34
2014-08-08 5269 724000 575 99881500 140.50 146.00 134.00 144.00 0.00 0% 143.00 7 145.00 5 54.34
2014-08-11 5269 509360 408 77667220 147.50 154.00 147.50 153.00 9.00 6.25% 153.00 30 153.50 21 57.74
2014-08-12 5269 338390 284 52099085 152.50 157.50 151.00 152.00 1.00 -0.65% 151.50 16 152.00 7 57.36
2014-08-13 5269 377501 297 58665404 148.00 158.00 148.00 157.00 5.00 3.29% 156.50 13 157.00 4 59.25
2014-08-14 5269 562613 420 88565160 157.00 160.00 154.00 159.00 2.00 1.27% 158.50 38 159.00 16 60.00
2014-08-15 5269 160415 128 24740080 158.50 158.50 152.00 152.00 7.00 -4.4% 152.00 4 152.50 5 57.36
2014-08-18 5269 168120 152 24419280 151.50 151.50 142.50 144.00 8.00 -5.26% 144.00 1 145.00 18 54.34
2014-08-19 5269 213767 194 31507165 147.00 149.50 145.00 149.50 5.50 3.82% 149.00 8 150.00 12 56.42
2014-08-20 5269 772411 661 111124040 152.00 153.50 139.00 139.50 0.00 -6.69% 139.00 40 139.50 5 52.64
2014-08-21 5269 885129 780 120574818 135.00 144.50 131.00 143.50 4.00 2.87% 143.00 9 143.50 5 54.15
2014-08-22 5269 589120 513 84390840 144.50 146.50 139.50 143.50 0.00 0% 143.50 4 144.00 3 54.15
2014-08-25 5269 200500 194 28724000 142.00 145.50 141.50 143.00 0.50 -0.35% 142.50 4 143.00 6 53.96
2014-08-26 5269 537900 364 80926200 143.00 153.00 141.50 153.00 10.00 6.99% 153.00 1398 0.00 0 57.74
2014-08-27 5269 500236 281 81788586 163.50 163.50 163.50 163.50 10.50 6.86% 163.50 1430 0.00 0 61.70
2014-08-28 5269 1492636 1103 249032940 167.50 170.50 162.50 165.50 2.00 1.22% 165.50 17 166.00 16 62.45
2014-08-29 5269 614350 531 102628100 168.00 169.00 165.00 167.00 1.50 0.91% 166.50 6 167.00 17 63.02
2014-09-01 5269 574518 433 101085961 169.00 178.50 167.50 178.50 11.50 6.89% 178.50 1279 0.00 0 67.36
2014-09-02 5269 1752519 1362 318482382 181.50 186.50 178.00 179.50 1.00 0.56% 179.50 17 181.00 7 67.74
2014-09-03 5269 988430 763 176158900 185.00 185.00 174.00 179.50 0.00 0% 179.00 3 179.50 4 67.74
2014-09-04 5269 861360 706 153376580 178.00 183.00 174.00 176.50 3.00 -1.67% 176.50 1 177.50 1 66.60
2014-09-05 5269 569250 489 101346000 178.00 181.50 175.50 180.00 3.50 1.98% 179.00 5 180.00 21 67.92
2014-09-09 5269 685150 510 122476550 182.50 183.00 176.00 177.00 3.00 -1.67% 177.00 4 177.50 1 66.79
2014-09-10 5269 513550 434 90121750 177.00 178.50 173.50 175.00 2.00 -1.13% 175.00 1 175.50 1 66.04
2014-09-11 5269 2751240 1708 502880100 179.00 187.00 176.00 176.00 1.00 0.57% 176.00 18 176.50 1 66.42
2014-09-12 5269 911345 728 156307305 176.50 177.50 169.00 169.00 7.00 -3.98% 169.00 10 169.50 5 63.77
2014-09-15 5269 597062 506 101082354 167.00 172.50 166.00 168.00 1.00 -0.59% 168.00 5 168.50 3 63.40
2014-09-16 5269 800200 693 134989900 172.00 173.00 164.50 165.00 3.00 -1.79% 165.00 5 165.50 2 62.26
2014-09-17 5269 1863069 1422 324889678 167.00 176.50 166.00 176.50 11.50 6.97% 176.50 32 0.00 0 66.60
2014-09-18 5269 3729819 2588 692104879 179.00 188.50 179.00 188.50 12.00 6.8% 188.00 10 188.50 142 71.13
2014-09-19 5269 2843507 2214 515912746 189.00 191.50 176.00 178.00 10.50 -5.57% 178.00 34 178.50 6 67.17
2014-09-22 5269 1535215 1234 264256871 172.00 177.00 168.00 170.00 8.00 -4.49% 170.00 29 170.50 1 64.15
2014-09-23 5269 1438355 1224 253107335 174.00 180.00 171.50 175.50 5.50 3.24% 175.00 10 175.50 2 66.23
2014-09-24 5269 645065 559 112386777 175.00 178.00 171.50 172.00 3.50 -1.99% 172.00 35 173.00 1 64.91
2014-09-25 5269 1138220 963 196665570 173.50 178.00 168.50 169.00 3.00 -1.74% 169.00 31 170.00 2 63.77
2014-09-26 5269 2402880 1908 390751920 168.00 173.00 157.50 159.00 10.00 -5.92% 159.00 19 159.50 8 60.00
2014-09-29 5269 910520 779 148340400 162.00 166.00 160.00 164.00 5.00 3.14% 164.00 3 164.50 3 61.89
2014-09-30 5269 837001 724 138184668 166.00 169.00 161.00 165.00 1.00 0.61% 165.00 4 166.00 7 62.26
2014-10-01 5269 464250 416 75965250 164.50 166.50 161.50 163.00 2.00 -1.21% 163.00 11 163.50 5 61.51
2014-10-02 5269 334120 287 54258560 159.50 164.00 159.50 163.50 0.50 0.31% 163.00 9 163.50 8 61.70
2014-10-03 5269 610050 531 101756325 165.00 169.00 164.00 166.00 2.50 1.53% 166.00 14 166.50 1 62.64
2014-10-06 5269 254145 222 42125940 167.00 168.00 164.00 166.00 0.00 0% 165.50 6 166.00 11 62.64
2014-10-07 5269 522001 424 84407177 165.00 165.00 160.00 161.00 5.00 -3.01% 161.00 31 161.50 1 60.75
2014-10-08 5269 581080 450 92351220 160.00 164.00 155.00 157.00 4.00 -2.48% 157.00 6 157.50 7 59.25
2014-10-09 5269 906173 757 138829199 160.00 161.50 148.00 152.00 5.00 -3.18% 152.00 1 152.50 3 57.36
2014-10-13 5269 731550 585 104847425 142.00 147.00 141.50 143.50 8.50 -5.59% 143.00 2 143.50 6 54.15
2014-10-14 5269 727436 598 103732925 143.50 146.00 138.00 146.00 2.50 1.74% 145.50 1 146.50 6 55.09
2014-10-15 5269 606130 547 87104090 145.50 148.00 141.00 142.50 3.50 -2.4% 142.50 31 143.00 3 53.77
2014-10-16 5269 928075 769 130939250 140.50 148.00 134.50 148.00 5.50 3.86% 146.50 4 148.00 9 55.85
2014-10-17 5269 705081 596 100197218 148.50 149.50 138.00 138.50 9.50 -6.42% 138.50 11 139.00 2 52.26
2014-10-20 5269 753128 662 104234792 144.00 144.00 134.00 139.00 0.50 0.36% 138.50 2 139.50 5 52.45
2014-10-21 5269 564050 481 78714575 138.50 142.50 136.00 139.00 0.00 0% 139.00 28 139.50 1 52.45
2014-10-22 5269 517050 465 72810450 141.50 144.00 136.50 138.50 0.50 -0.36% 138.50 22 139.00 13 52.26
2014-10-23 5269 1656070 1274 219707985 136.00 138.00 129.00 135.00 3.50 -2.53% 134.00 8 135.00 18 50.94
2014-10-24 5269 969100 787 130790050 135.00 138.00 132.00 133.00 2.00 -1.48% 133.00 6 133.50 1 50.19
2014-10-27 5269 1299200 937 163848800 133.00 134.50 124.00 124.00 9.00 -6.77% 0.00 0 124.00 40 46.79
2014-10-28 5269 1653003 1293 209616894 127.00 132.50 118.00 131.50 7.50 6.05% 131.00 5 132.00 31 49.62
2014-10-29 5269 1254113 946 170123481 132.00 139.50 131.00 137.00 5.50 4.18% 137.00 11 137.50 5 51.70
2014-10-30 5269 805100 549 108507549 136.00 137.50 132.50 134.50 2.50 -1.82% 134.50 5 135.00 13 50.75
2014-10-31 5269 712001 589 98176139 137.50 141.00 134.50 139.00 4.50 3.35% 139.00 2 139.50 23 52.45
2014-11-03 5269 560100 441 78008350 139.00 142.50 136.50 136.50 2.50 -1.8% 136.50 6 138.00 1 51.51
2014-11-04 5269 446000 364 60924000 137.00 139.00 135.00 136.50 0.00 0% 136.00 19 136.50 16 51.51
2014-11-05 5269 732115 593 96640967 138.00 138.00 128.50 130.50 6.00 -4.4% 130.50 28 131.00 10 49.25
2014-11-06 5269 904300 754 113590700 130.50 131.50 122.50 124.00 6.50 -4.98% 123.50 22 124.00 2 46.79
2014-11-07 5269 1019100 811 131245750 125.00 132.50 123.00 132.50 8.50 6.85% 132.50 194 0.00 0 50.00
2014-11-10 5269 540100 470 71882600 135.50 136.00 131.00 131.00 1.50 -1.13% 131.00 6 131.50 2 49.43
2014-11-11 5269 770060 639 98584180 131.00 132.00 125.50 128.00 3.00 -2.29% 128.00 5 128.50 1 48.30
2014-11-12 5269 527010 462 67250300 124.00 131.00 124.00 129.50 1.50 1.17% 129.00 2 129.50 6 38.31
2014-11-13 5269 269100 234 34793300 130.50 131.00 127.50 130.00 0.50 0.39% 129.00 1 130.00 14 38.46
2014-11-14 5269 1510920 1214 206863960 131.00 139.00 129.50 138.50 8.50 6.54% 137.50 5 138.50 3 40.98
2014-11-17 5269 721040 506 98001900 138.00 139.00 134.00 135.00 3.50 -2.53% 135.00 9 135.50 1 39.94
2014-11-18 5269 511035 416 68238155 136.00 137.00 131.00 133.50 1.50 -1.11% 133.50 11 134.00 1 39.50
2014-11-19 5269 304000 263 40832000 134.50 137.00 132.00 132.00 1.50 -1.12% 132.00 5 132.50 2 39.05
2014-11-20 5269 1062122 728 147509702 132.50 141.00 132.50 141.00 9.00 6.82% 141.00 100 0.00 0 41.72
2014-11-21 5269 1518244 1163 222241488 145.00 150.00 142.00 146.50 5.50 3.9% 146.50 34 147.00 1 43.34
2014-11-24 5269 511000 431 74586500 147.00 149.00 144.00 145.00 1.50 -1.02% 144.50 3 145.00 10 42.90
2014-11-25 5269 582130 384 90230150 155.00 155.00 155.00 155.00 10.00 6.9% 155.00 433 0.00 0 45.86
2014-11-26 5269 1800745 1332 293407797 159.00 165.50 158.00 165.50 10.50 6.77% 165.50 335 0.00 0 48.96
2014-11-27 5269 1652177 1348 276244913 169.50 170.00 163.50 167.00 1.50 0.91% 167.00 15 168.00 14 49.41
2014-11-28 5269 1181410 889 199724790 168.50 172.00 166.50 168.00 1.00 0.6% 168.00 7 168.50 6 49.70
2014-12-01 5269 1815450 1442 315223200 164.50 178.50 164.50 176.00 8.00 4.76% 175.50 3 176.00 13 52.07
2014-12-02 5269 1444400 1208 257505300 176.00 182.00 173.00 177.00 1.00 0.57% 177.00 29 177.50 1 52.37
2014-12-03 5269 2071351 1545 384038839 179.00 189.00 177.50 189.00 12.00 6.78% 189.00 128 0.00 0 55.92
2014-12-04 5269 1542161 1264 291117785 188.50 193.50 183.00 184.00 5.00 -2.65% 184.00 23 185.00 4 54.44
2014-12-05 5269 1121400 830 207867700 186.00 188.50 181.00 184.00 0.00 0% 183.50 4 184.00 2 54.44
2014-12-08 5269 1002179 741 179681004 183.00 183.00 176.50 177.00 7.00 -3.8% 177.00 6 178.00 24 52.37
2014-12-09 5269 1303500 972 225271000 177.00 179.00 168.50 170.00 7.00 -3.95% 169.50 6 170.00 3 50.30
2014-12-10 5269 1113220 899 190571230 168.00 175.00 167.00 171.00 1.00 0.59% 171.00 5 171.50 1 50.59
2014-12-11 5269 733200 562 126489600 171.00 174.00 170.50 174.00 3.00 1.75% 173.50 7 174.00 14 51.48
2014-12-12 5269 503196 471 183131256 369.00 369.00 361.00 172.50 0.50 -0.86% 363.00 8 366.00 6 50.63
2014-12-15 5269 1532335 1210 273609465 170.50 183.00 170.50 178.00 5.50 3.19% 178.00 2 179.00 12 52.66
2014-12-16 5269 1442715 1125 259251625 179.50 184.00 174.00 175.00 3.00 -1.69% 175.00 2 175.50 7 51.78
2014-12-17 5269 849950 703 148181350 176.00 178.00 171.00 173.00 2.00 -1.14% 173.00 8 174.00 3 51.18
2014-12-18 5269 857378 669 150338205 174.50 178.50 172.50 172.50 0.50 -0.29% 172.50 4 173.00 7 51.04
2014-12-19 5269 1614165 1231 268049730 175.00 176.00 160.50 160.50 12.00 -6.96% 0.00 0 160.50 160 47.49
2014-12-22 5269 1335440 998 213267220 159.50 163.00 153.50 163.00 2.50 1.56% 162.50 17 163.00 2 48.22
2014-12-23 5269 777107 639 124972494 163.00 164.50 159.00 162.00 1.00 -0.61% 161.00 11 162.00 9 47.93
2014-12-24 5269 1890960 1416 320736580 162.50 173.00 161.00 173.00 11.00 6.79% 173.00 46 0.00 0 51.18
2014-12-25 5269 1385368 1102 243087532 174.50 178.50 172.00 174.00 1.00 0.58% 174.00 19 174.50 4 51.48
2014-12-26 5269 541100 466 93960900 175.00 175.00 171.00 175.00 1.00 0.57% 175.00 12 175.50 13 51.78
2014-12-27 5269 797507 650 141889498 176.00 180.50 174.00 178.50 3.50 2% 178.00 14 178.50 2 52.81
2014-12-29 5269 701049 532 124646099 180.00 181.00 175.00 175.50 3.00 -1.68% 175.50 2 176.00 4 51.92
2014-12-30 5269 457258 390 79980650 175.50 177.00 173.00 176.00 0.50 0.28% 174.50 9 176.00 7 52.07
2014-12-31 5269 558401 463 96590073 176.00 176.00 171.50 172.00 4.00 -2.27% 172.00 21 173.00 4 50.89