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　　　　175.50
0
0%		172.50
-3
-1.71%		174.00
1.5
0.87%		171.00
-3
-1.72%		170.00
-1
-0.58%		 　166.00
-4
-2.35%		166.00
0
0%		167.50
1.5
0.9%		164.50
-3
-1.79%		160.50
-4
-2.43%		 　156.50
-4
-2.49%		164.00
7.5
4.79%		160.50
-3.5
-2.13%		161.50
1
0.62%		160.50
-1
-0.62%		 　163.00
2.5
1.56%		162.00
-1
-0.61%		162.00
0
0%		157.50
-4.5
-2.78%		158.00
0.5
0.32%		 163.94
2 月　156.00
-2
-1.27%		155.50
-0.5
-0.32%		158.00
2.5
1.61%		158.00
0
0%		156.00
-2
-1.27%		 　156.00
0
0%		152.50
-3.5
-2.24%		153.50
1
0.66%		153.00
-0.5
-0.33%		153.00
0
0%		 　　　　　　　　　155.50
2.5
1.63%		166.00
10.5
6.75%		169.50
3.5
2.11%		 160.7
3 月　172.00
2.5
1.47%		169.00
-3
-1.74%		173.00
4
2.37%		171.50
-1.5
-0.87%		171.50
0
0%		 　183.50
12
7%		183.50
0
0%		189.50
6
3.27%		189.50
0
0%		187.50
-2
-1.06%		 　191.00
3.5
1.87%		187.00
-4
-2.09%		194.50
7.5
4.01%		208.00
13.5
6.94%		211.00
3
1.44%		 　214.50
3.5
1.66%		220.00
5.5
2.56%		210.00
-10
-4.55%		212.00
2
0.95%		212.00
0
0%		 　203.50
-8.5
-4.01%		208.00
4.5
2.21%		194.4
4 月210.00
2
0.96%		207.50
-2.5
-1.19%		 　　　209.00
1.5
0.72%		206.00
-3
-1.44%		198.00
-8
-3.88%		189.00
-9
-4.55%		 　185.50
-3.5
-1.85%		196.00
10.5
5.66%		194.00
-2
-1.02%		189.50
-4.5
-2.32%		187.50
-2
-1.06%		 　188.50
1
0.53%		179.00
-9.5
-5.04%		183.50
4.5
2.51%		189.00
5.5
3%		189.00
0
0%		 　188.00
-1
-0.53%		185.00
-3
-1.6%		186.00
1
0.54%		184.50
-1.5
-0.81%		 191.5
5 月　　　172.00
-12.5
-6.78%		173.00
1
0.58%		172.00
-1
-0.58%		160.00
-12
-6.98%		156.50
-3.5
-2.19%		 　146.00
-10.5
-6.71%		152.50
6.5
4.45%		155.50
3
1.97%		150.50
-5
-3.22%		147.50
-3
-1.99%		 　144.00
-3.5
-2.37%		154.00
10
6.94%		163.00
9
5.84%		160.00
-3
-1.84%		159.00
-1
-0.63%		 　166.00
7
4.4%		171.00
5
3.01%		168.50
-2.5
-1.46%		170.00
1.5
0.89%		174.00
4
2.35%		 160.56
6 月171.50
-2.5
-1.44%		176.50
5
2.92%		174.00
-2.5
-1.42%		170.00
-4
-2.3%		173.00
3
1.76%		 　175.00
2
1.16%		163.00
-12
-6.86%		175.00
12
7.36%		192.50
17.5
10%		198.00
5.5
2.86%		 　193.00
-5
-2.53%		194.00
1
0.52%		192.00
-2
-1.03%		194.00
2
1.04%		 　　204.00
10
5.15%		198.50
-5.5
-2.7%		199.00
0.5
0.25%		198.00
-1
-0.5%		217.50
19.5
9.85%		 　239.00
21.5
9.89%		262.50
23.5
9.83%		 197.4
7 月261.50
-1
-0.38%		277.00
15.5
5.93%		270.00
-7
-2.53%		 　243.00
-27
-10%		222.50
-20.5
-8.44%		200.50
-22
-9.89%		199.50
-1
-0.5%		 　　191.50
-8
-4.01%		199.00
7.5
3.92%		198.50
-0.5
-0.25%		210.50
12
6.05%		207.00
-3.5
-1.66%		 　195.00
-12
-5.8%		196.00
1
0.51%		193.50
-2.5
-1.28%		174.50
-19
-9.82%		172.50
-2
-1.15%		 　165.00
-7.5
-4.35%		168.00
3
1.82%		158.00
-10
-5.95%		156.00
-2
-1.27%		157.50
1.5
0.96%		200.42
8 月 　155.50
-2
-1.27%		140.50
-15
-9.65%		147.50
7
4.98%		137.00
-10.5
-7.12%		138.00
1
0.73%		 　145.00
7
5.07%		142.50
-2.5
-1.72%		144.50
2
1.4%		149.50
5
3.46%		147.50
-2
-1.34%		 　143.00
-4.5
-3.05%		144.00
1
0.7%		146.00
2
1.39%		144.00
-2
-1.37%		130.00
-14
-9.72%		 　117.00
-13
-10%		105.50
-11.5
-9.83%		111.50
6
5.69%		108.50
-3
-2.69%		119.00
10.5
9.68%		 126.50
7.5
6.3%		135.41
9 月133.50
7
5.53%		137.50
4
3%		143.00
5.5
4%		136.50
-6.5
-4.55%		 　138.00
1.5
1.1%		147.00
9
6.52%		151.00
4
2.72%		152.50
1.5
0.99%		153.00
0.5
0.33%		 　150.00
-3
-1.96%		149.50
-0.5
-0.33%		148.00
-1.5
-1%		148.00
0
0%		162.50
14.5
9.8%		 　161.00
-1.5
-0.92%		166.00
5
3.11%		163.00
-3
-1.81%		148.50
-14.5
-8.9%		156.00
7.5
5.05%		 　　　152.50
-3.5
-2.24%		 150.24
10 月157.50
5
3.28%		173.00
15.5
9.84%		 　176.00
3
1.73%		178.00
2
1.14%		182.00
4
2.25%		173.00
-9
-4.95%		 　　175.00
2
1.16%		183.00
8
4.57%		190.00
7
3.83%		188.50
-1.5
-0.79%		187.00
-1.5
-0.8%		 　181.00
-6
-3.21%		183.00
2
1.1%		179.50
-3.5
-1.91%		176.50
-3
-1.67%		178.00
1.5
0.85%		 　181.00
3
1.69%		180.50
-0.5
-0.28%		179.50
-1
-0.55%		173.00
-6.5
-3.62%		168.50
-4.5
-2.6%		 178.06
11 月　173.00
4.5
2.67%		183.00
10
5.78%		179.00
-4
-2.19%		180.00
1
0.56%		175.00
-5
-2.78%		 　169.00
-6
-3.43%		169.50
0.5
0.3%		161.50
-8
-4.72%		166.50
5
3.1%		162.50
-4
-2.4%		 　163.50
1
0.62%		166.00
2.5
1.53%		166.50
0.5
0.3%		171.50
5
3%		175.50
4
2.33%		 　177.50
2
1.14%		172.00
-5.5
-3.1%		189.00
17
9.88%		185.00
-4
-2.12%		190.50
5.5
2.97%		 　188.00
-2.5
-1.31%		 175.15
12 月192.00
4
2.13%		186.50
-5.5
-2.86%		195.00
8.5
4.56%		214.50
19.5
10%		 　235.50
21
9.79%		220.00
-15.5
-6.58%		204.50
-15.5
-7.05%		210.00
5.5
2.69%		197.50
-12.5
-5.95%		 　198.50
1
0.51%		201.00
2.5
1.26%		197.00
-4
-1.99%		208.00
11
5.58%		207.00
-1
-0.48%		 　213.00
6
2.9%		223.00
10
4.69%		209.00
-14
-6.28%		209.50
0.5
0.24%		213.50
4
1.91%		 　215.00
1.5
0.7%		215.00
0
0%		211.00
-4
-1.86%		214.00
3
1.42%		209.33

說明:最高漲幅:10%最低跌幅:-10% 最高價:277.00最低價:105.50平均價:176.88,灰色底表示週末,漲149天(814)元,跌140天(-775.5)元,平盤14天
10%=12,7%=7,6%=11,5%=10,4%=7,3%=21,2%=26,1%=49,0%=20,-0%=1,-1%=1,-2%=5,-3%=6,-4%=8,-5%=8,-6%=9,-7%=9,-8%=17,-9%=36,-10%=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
2015-01-05 5269 467228 394 81309514 172.00 175.50 171.50 175.50 3.50 0% 175.00 1 175.50 6 51.92
2015-01-06 5269 449030 395 77686174 175.50 175.50 171.50 172.50 3.00 -1.71% 172.50 4 173.00 2 51.04
2015-01-07 5269 496973 396 85829829 172.50 174.50 170.50 174.00 1.50 0.87% 173.50 1 174.00 2 51.48
2015-01-08 5269 975262 780 167494802 175.00 176.00 167.00 171.00 3.00 -1.72% 170.50 10 171.00 3 50.59
2015-01-09 5269 516100 413 88072600 172.00 173.50 169.00 170.00 1.00 -0.58% 169.50 4 170.50 2 50.30
2015-01-12 5269 584300 513 96735000 168.00 169.50 163.00 166.00 4.00 -2.35% 165.50 2 166.00 16 49.11
2015-01-13 5269 483800 395 80652899 166.00 169.50 164.50 166.00 0.00 0% 166.00 3 167.00 8 49.11
2015-01-14 5269 323000 270 53665000 166.00 168.00 164.00 167.50 1.50 0.9% 167.00 7 167.50 5 49.56
2015-01-15 5269 276000 249 45550000 166.00 167.50 164.00 164.50 3.00 -1.79% 164.00 24 165.00 1 48.67
2015-01-16 5269 649350 515 104324100 164.50 165.00 158.00 160.50 4.00 -2.43% 160.00 5 160.50 1 47.49
2015-01-19 5269 454616 390 71982144 162.00 162.50 156.00 156.50 4.00 -2.49% 156.50 7 157.50 1 46.30
2015-01-20 5269 487304 437 78507768 156.50 164.00 156.50 164.00 7.50 4.79% 163.00 7 164.00 6 48.52
2015-01-21 5269 344300 292 55716500 164.00 164.00 160.00 160.50 3.50 -2.13% 160.50 5 161.00 1 47.49
2015-01-22 5269 429408 332 69447768 161.50 163.00 160.50 161.50 1.00 0.62% 161.50 6 162.00 12 47.78
2015-01-23 5269 343000 271 55452000 163.50 163.50 160.00 160.50 1.00 -0.62% 160.50 15 161.50 1 47.49
2015-01-26 5269 739398 570 121821874 161.00 167.00 160.50 163.00 2.50 1.56% 163.00 10 164.50 16 48.22
2015-01-27 5269 294000 235 47668500 163.00 164.50 161.00 162.00 1.00 -0.61% 162.00 5 162.50 6 47.93
2015-01-28 5269 200000 173 32308000 160.50 163.00 160.50 162.00 0.00 0% 162.00 1 162.50 3 47.93
2015-01-29 5269 649060 533 102442100 160.50 161.00 155.00 157.50 4.50 -2.78% 157.50 12 158.00 5 46.60
2015-01-30 5269 357108 307 56312780 158.50 159.50 156.50 158.00 0.50 0.32% 157.50 5 158.00 7 46.75
2015-02-02 5269 416001 377 64572668 158.00 158.00 153.00 156.00 2.00 -1.27% 155.50 5 156.00 6 46.15
2015-02-03 5269 262500 235 40765000 156.00 157.00 153.50 155.50 0.50 -0.32% 155.00 2 155.50 1 46.01
2015-02-04 5269 528020 449 84065670 156.50 162.00 156.50 158.00 2.50 1.61% 157.50 7 158.50 2 46.75
2015-02-05 5269 277031 261 43703898 156.00 161.00 155.50 158.00 0.00 0% 158.00 1 158.50 2 46.75
2015-02-06 5269 194020 185 30291150 158.00 158.00 155.50 156.00 2.00 -1.27% 156.00 5 156.50 2 46.15
2015-02-09 5269 231006 177 35998430 156.00 157.00 154.50 156.00 0.00 0% 156.00 29 157.00 6 46.15
2015-02-10 5269 865317 696 131278818 156.00 156.50 149.50 152.50 3.50 -2.24% 152.00 2 152.50 1 45.12
2015-02-11 5269 521080 429 80844860 157.00 158.00 152.50 153.50 1.00 0.66% 153.00 25 153.50 3 45.41
2015-02-12 5269 274100 239 41829500 153.50 154.00 151.00 153.00 0.50 -0.33% 153.00 6 153.50 2 45.27
2015-02-13 5269 244101 193 37398155 153.00 154.50 152.00 153.00 0.00 0% 153.00 6 154.00 9 45.27
2015-02-24 5269 231200 215 35788000 154.00 155.50 154.00 155.50 2.50 1.63% 155.00 1 155.50 7 46.01
2015-02-25 5269 822602 488 135579432 157.00 166.00 157.00 166.00 10.50 6.75% 166.00 1233 0.00 0 49.11
2015-02-26 5269 2520580 1682 428499440 169.00 172.00 167.50 169.50 3.50 2.11% 169.50 16 170.00 5 50.15
2015-03-02 5269 1340225 1130 231985975 170.00 176.50 169.50 172.00 2.50 1.47% 172.00 1 172.50 8 50.89
2015-03-03 5269 981225 649 165842025 170.50 172.00 167.50 169.00 3.00 -1.74% 169.00 1 169.50 5 50.00
2015-03-04 5269 1334220 1032 231006840 170.00 176.00 167.50 173.00 4.00 2.37% 173.00 23 173.50 8 51.18
2015-03-05 5269 779104 584 132513888 171.00 171.50 168.00 171.50 1.50 -0.87% 171.50 7 172.00 11 50.74
2015-03-06 5269 705000 568 122125500 171.50 175.50 170.00 171.50 0.00 0% 171.50 36 172.50 1 50.74
2015-03-09 5269 3351430 2028 603715905 172.00 183.50 171.50 183.50 12.00 7% 183.50 69 0.00 0 54.29
2015-03-10 5269 4223999 2954 801887818 190.00 196.00 180.50 183.50 0.00 0% 183.00 31 183.50 42 54.29
2015-03-11 5269 2481515 1818 467897091 182.00 192.50 181.00 189.50 6.00 3.27% 189.50 7 190.00 28 56.07
2015-03-12 5269 1046500 847 199025000 191.00 193.00 187.50 189.50 0.00 0% 189.00 13 189.50 8 56.07
2015-03-13 5269 1773493 1225 336909698 189.00 194.00 187.50 187.50 2.00 -1.06% 187.50 12 188.00 4 55.47
2015-03-16 5269 1370427 1050 259084130 187.50 192.50 185.00 191.00 3.50 1.87% 190.50 15 191.00 5 56.51
2015-03-17 5269 1232615 1036 233102505 193.50 195.00 186.00 187.00 4.00 -2.09% 187.00 1 187.50 2 46.29
2015-03-18 5269 1507970 1144 286922710 187.00 194.50 185.50 194.50 7.50 4.01% 194.00 18 194.50 9 48.14
2015-03-19 5269 2966400 2010 603195200 197.00 208.00 197.00 208.00 13.50 6.94% 208.00 275 0.00 0 51.49
2015-03-20 5269 3704459 2775 795826349 212.00 221.50 208.00 211.00 3.00 1.44% 210.50 10 211.00 4 52.23
2015-03-23 5269 2076571 1539 445795977 211.00 219.50 208.00 214.50 3.50 1.66% 214.00 4 215.00 6 53.09
2015-03-24 5269 1961520 1568 431124340 216.00 223.50 215.00 220.00 5.50 2.56% 220.00 1 220.50 7 54.46
2015-03-25 5269 2304446 1905 492463660 223.00 225.00 205.00 210.00 10.00 -4.55% 210.00 23 210.50 12 51.98
2015-03-26 5269 1474907 1169 309010970 205.00 214.00 202.00 212.00 2.00 0.95% 212.00 4 212.50 3 52.48
2015-03-27 5269 1136161 963 241940971 214.50 217.00 208.50 212.00 0.00 0% 212.00 5 212.50 4 52.48
2015-03-30 5269 1427780 1153 291654060 213.00 214.00 197.50 203.50 8.50 -4.01% 203.00 16 204.00 2 50.37
2015-03-31 5269 1024165 830 212662485 207.00 210.00 204.00 208.00 4.50 2.21% 208.00 1 209.50 18 51.49
2015-04-01 5269 799400 576 166516500 208.00 210.00 204.50 210.00 2.00 0.96% 209.50 7 210.00 43 51.98
2015-04-02 5269 549131 430 114260181 212.00 212.00 205.50 207.50 2.50 -1.19% 207.50 3 208.00 2 51.36
2015-04-07 5269 494465 402 102834685 206.50 212.50 203.00 209.00 1.50 0.72% 209.00 1 210.00 2 51.73
2015-04-08 5269 515878 393 106632612 208.00 211.00 204.50 206.00 3.00 -1.44% 205.50 11 207.00 1 50.99
2015-04-09 5269 1767400 1485 363535800 207.00 214.50 195.50 198.00 8.00 -3.88% 198.00 17 198.50 1 49.01
2015-04-10 5269 1518130 1245 291534265 198.00 202.00 188.00 189.00 9.00 -4.55% 188.50 6 189.00 2 46.78
2015-04-13 5269 1255355 954 233534885 190.50 192.00 183.00 185.50 3.50 -1.85% 185.00 27 185.50 8 45.92
2015-04-14 5269 1799265 1332 347022940 186.00 196.50 184.00 196.00 10.50 5.66% 195.00 1 196.00 20 48.51
2015-04-15 5269 942723 718 183482039 196.00 197.50 192.50 194.00 2.00 -1.02% 193.50 5 194.00 3 48.02
2015-04-16 5269 747295 617 143087845 194.50 195.50 188.50 189.50 4.50 -2.32% 189.00 20 190.00 5 46.91
2015-04-17 5269 912200 738 168820800 189.50 190.00 180.50 187.50 2.00 -1.06% 186.50 1 188.00 16 46.41
2015-04-20 5269 769075 641 145071750 189.50 191.50 185.50 188.50 1.00 0.53% 188.00 3 188.50 4 46.66
2015-04-21 5269 1454102 1148 265196360 189.50 189.50 179.00 179.00 9.50 -5.04% 179.00 12 181.00 5 44.31
2015-04-22 5269 739140 578 133802400 179.00 185.00 176.00 183.50 4.50 2.51% 183.50 9 184.00 7 45.42
2015-04-23 5269 1046098 847 197675414 187.00 192.00 185.00 189.00 5.50 3% 188.50 3 189.00 2 46.78
2015-04-24 5269 595000 497 111706000 188.50 190.00 186.00 189.00 0.00 0% 188.00 15 189.00 9 46.78
2015-04-27 5269 531080 427 100912040 193.00 193.00 188.00 188.00 1.00 -0.53% 188.00 10 189.50 1 46.53
2015-04-28 5269 368121 306 68556445 187.00 189.50 185.00 185.00 3.00 -1.6% 185.00 21 186.00 2 45.79
2015-04-29 5269 303000 267 56358000 185.00 188.00 183.00 186.00 1.00 0.54% 185.50 10 186.50 2 46.04
2015-04-30 5269 269042 228 49662812 187.50 187.50 183.00 184.50 1.50 -0.81% 184.00 19 185.00 5 45.67
2015-05-04 5269 1402331 1087 243921427 179.50 179.50 172.00 172.00 12.50 -6.78% 0.00 0 172.00 6 45.38
2015-05-05 5269 708030 585 123031520 170.00 177.00 170.00 173.00 1.00 0.58% 173.00 9 173.50 4 45.65
2015-05-06 5269 442005 354 76489375 170.50 175.00 170.50 172.00 1.00 -0.58% 172.00 19 172.50 1 45.38
2015-05-07 5269 1715245 1313 277996935 172.00 172.00 160.00 160.00 12.00 -6.98% 0.00 0 160.50 2 42.22
2015-05-08 5269 761050 591 120483400 160.00 161.00 153.50 156.50 3.50 -2.19% 156.50 5 157.00 1 41.29
2015-05-11 5269 1517150 1112 226964975 156.00 156.50 146.00 146.00 10.50 -6.71% 0.00 0 146.00 109 38.52
2015-05-12 5269 1144064 906 168114984 144.00 153.00 141.00 152.50 6.50 4.45% 152.00 2 152.50 3 40.24
2015-05-13 5269 1109040 875 173153280 153.00 158.50 153.00 155.50 3.00 1.97% 155.50 1 156.00 3 41.03
2015-05-14 5269 696250 575 105061750 156.00 156.50 147.50 150.50 5.00 -3.22% 150.50 1 151.00 18 39.71
2015-05-15 5269 714100 599 105393500 152.00 152.00 143.00 147.50 3.00 -1.99% 147.50 2 149.00 3 38.92
2015-05-18 5269 589000 464 85412000 147.50 147.50 143.50 144.00 3.50 -2.37% 144.00 46 144.50 14 37.99
2015-05-19 5269 814020 623 123102580 144.00 154.00 144.00 154.00 10.00 6.94% 154.00 235 0.00 0 40.63
2015-05-20 5269 1711215 1292 273321367 157.00 163.00 157.00 163.00 9.00 5.84% 161.00 6 163.00 12 43.01
2015-05-21 5269 742011 622 118204782 162.00 162.00 157.00 160.00 3.00 -1.84% 160.00 7 160.50 2 42.22
2015-05-22 5269 692080 578 111694880 161.00 164.50 158.50 159.00 1.00 -0.63% 159.00 16 159.50 6 41.95
2015-05-25 5269 846010 688 138313180 159.00 166.00 159.00 166.00 7.00 4.4% 165.50 1 166.00 46 43.80
2015-05-26 5269 1545108 1216 265035076 170.00 174.50 168.00 171.00 5.00 3.01% 171.00 3 171.50 13 45.12
2015-05-27 5269 810000 667 136642500 169.00 172.00 165.00 168.50 2.50 -1.46% 168.50 1 169.00 14 44.46
2015-05-28 5269 921025 699 155971800 170.00 172.00 166.00 170.00 1.50 0.89% 170.00 1 170.50 8 44.85
2015-05-29 5269 1284355 991 224412625 172.50 178.00 171.50 174.00 4.00 2.35% 173.50 2 174.00 19 45.91
2015-06-01 5269 480035 427 82478502 174.00 175.50 168.00 171.50 2.50 -1.44% 171.50 14 172.00 1 45.25
2015-06-02 5269 1191010 969 214569300 178.00 186.50 176.50 176.50 5.00 2.92% 176.50 6 177.00 7 46.57
2015-06-03 5269 928010 742 161089300 179.50 179.50 168.00 174.00 2.50 -1.42% 173.00 5 174.00 15 45.91
2015-06-04 5269 1075000 876 186224000 174.00 179.00 169.00 170.00 4.00 -2.3% 170.00 6 170.50 3 44.85
2015-06-05 5269 738025 597 126192375 168.00 173.50 168.00 173.00 3.00 1.76% 172.00 3 173.00 6 45.65
2015-06-08 5269 642005 550 112745890 173.00 179.00 171.50 175.00 2.00 1.16% 174.50 8 175.00 35 46.17
2015-06-09 5269 958000 771 160606500 175.00 175.50 160.00 163.00 12.00 -6.86% 163.00 10 163.50 2 43.01
2015-06-10 5269 1439750 1121 247265874 167.00 175.00 167.00 175.00 12.00 7.36% 174.50 2 175.00 20 46.17
2015-06-11 5269 2763941 2018 514210142 178.00 192.50 178.00 192.50 17.50 10% 192.50 466 0.00 0 50.79
2015-06-12 5269 2993286 2405 592910628 192.00 206.50 188.00 198.00 5.50 2.86% 198.00 36 199.00 12 52.24
2015-06-15 5269 1273400 1007 252165700 198.00 204.00 192.50 193.00 5.00 -2.53% 193.00 5 193.50 1 50.92
2015-06-16 5269 1183050 853 230651800 195.00 199.00 192.00 194.00 1.00 0.52% 194.00 5 194.50 8 51.19
2015-06-17 5269 925150 766 178105724 195.50 197.50 188.50 192.00 2.00 -1.03% 191.50 13 192.00 8 50.66
2015-06-18 5269 425150 379 82478100 193.50 195.50 192.00 194.00 2.00 1.04% 193.50 9 194.00 5 51.19
2015-06-22 5269 2017281 1608 415479543 199.00 209.50 197.50 204.00 10.00 5.15% 204.00 19 205.00 12 53.83
2015-06-23 5269 1146217 889 232628966 205.00 210.00 198.50 198.50 5.50 -2.7% 198.50 35 199.00 1 52.37
2015-06-24 5269 638200 536 127887300 200.00 203.50 197.50 199.00 0.50 0.25% 199.00 3 199.50 1 52.51
2015-06-25 5269 753020 612 149806460 201.00 205.00 194.00 198.00 1.00 -0.5% 197.50 6 198.00 6 52.24
2015-06-26 5269 760418 557 165390913 217.50 217.50 217.50 217.50 19.50 9.85% 217.50 4894 0.00 0 57.39
2015-06-29 5269 380151 293 90856089 239.00 239.00 239.00 239.00 21.50 9.89% 239.00 2799 0.00 0 63.06
2015-06-30 5269 4573961 2734 1194223261 262.50 262.50 252.50 262.50 23.50 9.83% 262.50 644 0.00 0 69.26
2015-07-01 5269 4137429 3122 1095090682 257.00 274.50 255.00 261.50 1.00 -0.38% 261.50 5 262.00 3 69.00
2015-07-02 5269 2716625 2331 734647750 263.50 277.00 263.50 277.00 15.50 5.93% 276.50 23 277.00 7 73.09
2015-07-03 5269 1440268 1062 387978396 271.00 275.00 264.00 270.00 7.00 -2.53% 270.00 1 270.50 3 71.24
2015-07-06 5269 305400 262 74212200 243.00 243.00 243.00 243.00 27.00 -10% 0.00 0 243.00 1425 64.12
2015-07-07 5269 2483524 1675 558961352 220.00 239.00 220.00 222.50 20.50 -8.44% 222.50 2 223.00 11 58.71
2015-07-08 5269 1920414 1219 391768214 218.00 218.00 200.50 200.50 22.00 -9.89% 0.00 0 200.50 315 52.90
2015-07-09 5269 1672265 1190 323262765 191.00 200.50 186.00 199.50 1.00 -0.5% 199.00 6 200.00 27 52.64
2015-07-13 5269 1329377 1030 254799630 200.50 200.50 183.00 191.50 8.00 -4.01% 191.50 2 192.00 2 50.53
2015-07-14 5269 1491172 1164 301415556 195.00 208.00 195.00 199.00 7.50 3.92% 199.00 29 199.50 2 52.51
2015-07-15 5269 841040 698 167569500 204.50 204.50 194.00 198.50 0.50 -0.25% 198.00 8 198.50 6 52.37
2015-07-16 5269 1670136 1283 349518127 201.00 215.00 201.00 210.50 12.00 6.05% 210.50 13 211.50 8 55.54
2015-07-17 5269 982040 747 205210740 214.00 214.00 207.00 207.00 3.50 -1.66% 206.50 11 207.50 3 54.62
2015-07-20 5269 1713379 1465 351075972 210.50 215.50 195.00 195.00 12.00 -5.8% 195.00 18 195.50 1 51.45
2015-07-21 5269 1194071 922 235283700 199.00 201.50 193.00 196.00 1.00 0.51% 196.00 16 197.00 2 51.72
2015-07-22 5269 647061 575 127207456 193.50 202.00 193.50 193.50 2.50 -1.28% 193.50 6 194.00 1 51.06
2015-07-23 5269 2827225 2144 505368775 194.00 196.50 174.50 174.50 19.00 -9.82% 174.50 50 175.00 2 46.04
2015-07-24 5269 1783570 1405 310885040 175.00 180.00 168.50 172.50 2.00 -1.15% 172.50 11 173.00 2 45.51
2015-07-27 5269 1507700 1266 259246350 173.00 176.50 165.00 165.00 7.50 -4.35% 164.50 5 165.00 25 43.54
2015-07-28 5269 2007500 1596 334214500 167.50 172.00 160.00 168.00 3.00 1.82% 167.50 2 168.00 3 44.33
2015-07-29 5269 3091850 2534 491124600 170.00 170.00 153.00 158.00 10.00 -5.95% 158.00 13 158.50 1 41.69
2015-07-30 5269 2498945 1946 407434035 161.00 168.00 155.00 156.00 2.00 -1.27% 156.00 56 157.00 2 41.16
2015-07-31 5269 2433060 1949 374188040 160.00 161.00 149.00 157.50 1.50 0.96% 157.00 25 158.00 13 41.56
2015-08-03 5269 2155100 1679 342846900 157.50 164.00 155.50 155.50 2.00 -1.27% 155.50 10 156.00 3 41.03
2015-08-04 5269 3741050 2892 548287800 158.00 158.00 140.00 140.50 15.00 -9.65% 140.00 27 140.50 4 37.07
2015-08-05 5269 3090342 2483 441633958 142.50 148.00 135.00 147.50 7.00 4.98% 147.50 18 148.00 35 38.92
2015-08-06 5269 2171107 1739 306639460 148.50 148.50 137.00 137.00 10.50 -7.12% 137.00 41 137.50 2 36.15
2015-08-07 5269 2761100 2069 371553750 135.00 140.00 126.00 138.00 1.00 0.73% 137.50 2 138.00 23 36.41
2015-08-10 5269 2457846 1921 346849324 136.50 147.00 133.00 145.00 7.00 5.07% 144.50 2 145.00 27 38.26
2015-08-11 5269 3460586 2628 518289212 146.50 156.00 142.50 142.50 2.50 -1.72% 142.50 9 143.00 2 37.60
2015-08-12 5269 2864000 2146 398496500 137.00 144.50 134.00 144.50 2.00 1.4% 143.00 1 144.50 43 53.32
2015-08-13 5269 2535508 1895 377855945 148.00 152.00 145.00 149.50 5.00 3.46% 149.50 5 150.00 17 55.17
2015-08-14 5269 938010 740 139587590 150.00 151.50 147.00 147.50 2.00 -1.34% 147.50 21 148.00 5 54.43
2015-08-17 5269 1188245 964 174797790 147.50 151.00 143.00 143.00 4.50 -3.05% 143.00 29 144.00 4 52.77
2015-08-18 5269 913300 740 131481200 145.50 146.00 142.50 144.00 1.00 0.7% 144.00 11 144.50 1 53.14
2015-08-19 5269 2062230 1585 303541350 148.00 151.00 143.50 146.00 2.00 1.39% 145.50 6 146.00 4 53.87
2015-08-20 5269 1266143 1014 184717449 147.00 149.00 143.50 144.00 2.00 -1.37% 144.00 12 144.50 3 53.14
2015-08-21 5269 2463288 1853 336579728 142.50 146.50 130.00 130.00 14.00 -9.72% 130.00 13 130.50 3 47.97
2015-08-24 5269 655657 464 77384369 119.00 120.50 117.00 117.00 13.00 -10% 0.00 0 117.00 510 43.17
2015-08-25 5269 3668196 2297 389399070 105.50 111.00 105.50 105.50 11.50 -9.83% 0.00 0 105.50 275 38.93
2015-08-26 5269 3198106 2296 350954319 105.50 114.00 105.50 111.50 6.00 5.69% 111.50 4 112.00 84 41.14
2015-08-27 5269 3702100 2751 408943050 112.50 114.00 107.50 108.50 0.00 -2.69% 108.50 51 109.00 7 40.04
2015-08-28 5269 1504000 1043 175341500 111.00 119.00 111.00 119.00 10.50 9.68% 119.00 527 0.00 0 43.91
2015-08-31 5269 5159259 3850 644670652 123.50 130.00 121.00 126.50 7.50 6.3% 126.50 83 127.00 9 46.68
2015-09-01 5269 3601110 2800 472465794 126.50 135.50 125.50 133.50 7.00 5.53% 133.00 9 133.50 15 49.26
2015-09-02 5269 2192320 1648 292107380 133.00 137.50 130.00 137.50 4.00 3% 137.00 4 137.50 23 50.74
2015-09-03 5269 2819464 2175 404763852 141.00 146.50 140.00 143.00 5.50 4% 142.50 21 143.00 4 52.77
2015-09-04 5269 3754558 2925 531716665 145.50 149.00 136.00 136.50 6.50 -4.55% 136.00 98 136.50 8 50.37
2015-09-07 5269 1505160 1166 206188580 139.50 139.50 134.00 138.00 1.50 1.1% 138.00 21 138.50 9 50.92
2015-09-08 5269 3065687 2331 445161489 140.00 148.50 139.50 147.00 9.00 6.52% 146.00 5 147.00 2 54.24
2015-09-09 5269 3427430 2499 513098145 151.00 153.00 146.00 151.00 4.00 2.72% 150.50 4 151.00 3 55.72
2015-09-10 5269 2242394 1732 343348070 151.00 155.50 149.00 152.50 1.50 0.99% 152.50 6 153.00 7 56.27
2015-09-11 5269 2570423 1955 395874719 157.00 158.50 150.50 153.00 0.50 0.33% 153.00 44 153.50 2 56.46
2015-09-14 5269 1523100 1095 230457449 154.50 155.50 149.00 150.00 3.00 -1.96% 150.00 23 151.00 5 55.35
2015-09-15 5269 1477303 1115 223620798 152.50 154.50 149.50 149.50 0.50 -0.33% 149.50 17 150.00 5 55.17
2015-09-16 5269 1467326 1013 219293748 152.00 152.50 146.50 148.00 1.50 -1% 148.00 36 149.00 2 54.61
2015-09-17 5269 1187105 904 178097092 150.00 152.50 148.00 148.00 0.00 0% 148.00 39 149.00 1 54.61
2015-09-18 5269 3110196 2089 488589849 150.00 162.50 147.00 162.50 14.50 9.8% 162.50 2537 0.00 0 59.96
2015-09-21 5269 4320634 2948 715702440 165.00 169.00 161.00 161.00 1.50 -0.92% 161.00 7 162.00 14 59.41
2015-09-22 5269 2382493 1683 389950845 165.00 166.00 160.50 166.00 5.00 3.11% 165.00 6 166.00 81 61.25
2015-09-23 5269 1722660 1299 284684580 164.50 169.00 162.50 163.00 3.00 -1.81% 163.00 14 163.50 3 60.15
2015-09-24 5269 3866490 2987 594445010 165.00 166.50 147.00 148.50 14.50 -8.9% 148.50 27 150.00 19 54.80
2015-09-25 5269 2245355 1826 341117880 151.00 157.50 146.00 156.00 7.50 5.05% 155.00 3 156.00 5 57.56
2015-09-30 5269 1855655 1381 282184560 154.00 154.00 149.00 152.50 3.50 -2.24% 152.50 16 153.00 16 56.27
2015-10-01 5269 2296450 1815 363298650 154.00 163.00 153.00 157.50 5.00 3.28% 157.00 34 157.50 1 58.12
2015-10-02 5269 4896350 3285 834846550 162.50 173.00 161.00 173.00 15.50 9.84% 173.00 374 0.00 0 63.84
2015-10-05 5269 3975580 2928 703427369 178.00 180.50 173.50 176.00 3.00 1.73% 176.00 3 176.50 11 64.94
2015-10-06 5269 3128925 2521 568856650 180.00 186.00 178.00 178.00 2.00 1.14% 178.00 11 180.00 6 65.68
2015-10-07 5269 1951686 1573 351571352 182.00 183.00 176.00 182.00 4.00 2.25% 182.00 8 182.50 17 67.16
2015-10-08 5269 2827215 2292 504011410 186.00 188.50 169.50 173.00 9.00 -4.95% 173.00 1 173.50 5 63.84
2015-10-12 5269 2846525 2178 509065400 179.50 184.50 175.00 175.00 2.00 1.16% 174.50 5 175.00 1 64.58
2015-10-13 5269 2353885 1867 424307782 178.00 183.00 176.50 183.00 8.00 4.57% 183.00 27 183.50 14 67.53
2015-10-14 5269 3728345 2991 696750550 184.50 192.00 179.50 190.00 7.00 3.83% 189.00 10 190.00 30 70.11
2015-10-15 5269 1946200 1568 368128100 192.50 192.50 185.50 188.50 1.50 -0.79% 188.00 16 189.00 33 69.56
2015-10-16 5269 1125550 866 212448300 190.00 191.50 186.00 187.00 1.50 -0.8% 187.00 15 187.50 1 69.00
2015-10-19 5269 1334210 1129 244486010 187.50 188.00 181.00 181.00 6.00 -3.21% 181.00 30 181.50 5 66.79
2015-10-20 5269 1051190 849 192738770 182.00 186.00 181.50 183.00 2.00 1.1% 182.50 8 183.00 5 67.53
2015-10-21 5269 1484285 1126 265322585 184.00 184.00 176.00 179.50 3.50 -1.91% 179.00 14 179.50 2 66.24
2015-10-22 5269 1008140 852 179652780 176.00 182.50 176.00 176.50 3.00 -1.67% 176.00 58 177.50 2 65.13
2015-10-23 5269 1499055 1155 269492290 180.50 182.50 177.50 178.00 1.50 0.85% 178.00 19 178.50 3 65.68
2015-10-26 5269 757070 617 136472275 179.50 182.00 178.00 181.00 3.00 1.69% 180.50 3 181.00 15 66.79
2015-10-27 5269 1298000 1075 237122500 181.00 185.50 179.50 180.50 0.50 -0.28% 180.50 29 181.00 1 66.61
2015-10-28 5269 822100 653 147883100 182.00 182.00 179.00 179.50 1.00 -0.55% 179.50 11 180.00 10 66.24
2015-10-29 5269 955791 825 168599843 181.50 181.50 172.00 173.00 6.50 -3.62% 172.50 22 173.00 4 63.84
2015-10-30 5269 1519250 1292 254644625 173.50 174.00 163.00 168.50 4.50 -2.6% 168.50 9 169.00 9 62.18
2015-11-02 5269 884060 766 152335880 170.00 174.50 169.00 173.00 4.50 2.67% 173.00 7 173.50 2 63.84
2015-11-03 5269 2229595 1738 403370385 175.00 186.50 175.00 183.00 10.00 5.78% 183.00 2 183.50 13 67.53
2015-11-04 5269 1152112 982 208977713 183.50 184.00 179.00 179.00 4.00 -2.19% 179.00 8 180.00 13 66.05
2015-11-05 5269 629180 550 113386670 181.00 182.00 178.00 180.00 1.00 0.56% 180.00 1 180.50 3 66.42
2015-11-06 5269 932385 751 164356066 181.50 181.50 174.50 175.00 5.00 -2.78% 175.00 7 175.50 3 64.58
2015-11-09 5269 825177 716 141508444 175.00 177.50 168.00 169.00 6.00 -3.43% 169.00 13 170.00 20 62.36
2015-11-10 5269 563000 492 95680000 168.00 173.00 166.50 169.50 0.50 0.3% 169.50 7 170.00 3 50.60
2015-11-11 5269 1310548 1045 217835276 172.00 172.50 160.00 161.50 8.00 -4.72% 161.50 22 162.00 3 48.21
2015-11-12 5269 1299006 1100 212813005 163.50 167.50 159.00 166.50 5.00 3.1% 166.00 10 166.50 5 49.70
2015-11-13 5269 754002 618 124390827 165.00 168.00 162.50 162.50 4.00 -2.4% 162.50 41 164.50 3 48.51
2015-11-16 5269 752075 622 121164412 159.00 163.50 158.00 163.50 1.00 0.62% 163.00 5 163.50 16 48.81
2015-11-17 5269 1031000 789 173848000 169.00 171.50 166.00 166.00 2.50 1.53% 166.00 19 166.50 1 49.55
2015-11-18 5269 486000 427 81212000 168.00 170.00 164.50 166.50 0.50 0.3% 166.50 1 167.00 7 49.70
2015-11-19 5269 1197060 945 204687730 168.00 174.00 167.00 171.50 5.00 3% 171.50 16 172.00 2 51.19
2015-11-20 5269 1482100 1190 261721700 172.00 179.00 171.50 175.50 4.00 2.33% 175.50 14 176.00 3 52.39
2015-11-23 5269 1325100 1028 237599900 178.50 183.00 177.00 177.50 2.00 1.14% 177.50 7 178.00 5 52.99
2015-11-24 5269 1908493 1589 399012051 207.00 212.50 205.00 172.00 1.00 -3.1% 207.00 8 207.50 2 61.79
2015-11-25 5269 2391727 1372 446205903 180.00 189.00 179.50 189.00 17.00 9.88% 189.00 1816 0.00 0 56.42
2015-11-26 5269 2942100 2047 551246900 189.00 191.00 182.50 185.00 4.00 -2.12% 184.50 3 185.00 1 55.22
2015-11-27 5269 4706312 3580 912479404 187.00 199.00 187.00 190.50 5.50 2.97% 190.50 33 192.00 2 56.87
2015-11-30 5269 3170000 2394 613107500 192.50 198.50 187.00 188.00 2.50 -1.31% 188.00 20 188.50 3 56.12
2015-12-01 5269 1257280 975 240720260 195.00 195.00 188.50 192.00 4.00 2.13% 192.00 22 192.50 6 57.31
2015-12-02 5269 1473540 1204 278375709 193.00 194.00 185.00 186.50 5.50 -2.86% 186.50 1 187.00 4 55.67
2015-12-03 5269 3189430 2369 621750420 189.00 198.50 187.00 195.00 8.50 4.56% 195.00 37 195.50 7 58.21
2015-12-04 5269 6158769 4330 1279748950 198.00 214.50 198.00 214.50 19.50 10% 214.50 701 0.00 0 64.03
2015-12-07 5269 5759294 4257 1317816235 222.00 235.50 222.00 235.50 21.00 9.79% 235.50 37 0.00 0 70.30
2015-12-08 5269 4059754 3253 909186880 231.00 232.00 218.00 220.00 15.50 -6.58% 220.00 3 221.00 3 65.67
2015-12-09 5269 7210267 5349 1574590036 224.00 229.00 202.00 204.50 15.50 -7.05% 204.50 1 205.00 12 61.04
2015-12-10 5269 3367842 2625 697635320 206.00 211.50 200.00 210.00 5.50 2.69% 210.00 2 210.50 21 62.69
2015-12-11 5269 4358210 3428 909849210 213.00 219.50 192.50 197.50 12.50 -5.95% 197.50 2 198.00 10 58.96
2015-12-14 5269 2204496 1788 438993700 197.50 203.50 194.00 198.50 1.00 0.51% 198.50 2 199.00 8 59.25
2015-12-15 5269 1905173 1546 383490773 205.00 206.00 197.00 201.00 2.50 1.26% 200.50 2 201.00 10 60.00
2015-12-16 5269 1704440 1389 337691120 203.50 203.50 195.50 197.00 4.00 -1.99% 197.00 26 197.50 2 58.81
2015-12-17 5269 3062954 2563 639252432 199.50 214.00 199.50 208.00 11.00 5.58% 208.00 62 209.50 2 62.09
2015-12-18 5269 1908493 1589 399012051 207.00 212.50 205.00 207.00 1.00 -0.48% 207.00 8 207.50 2 61.79
2015-12-21 5269 1657660 1357 348972908 207.00 213.00 206.00 213.00 6.00 2.9% 213.00 4 213.50 9 63.58
2015-12-22 5269 4601338 3648 1022040374 217.00 228.00 215.50 223.00 10.00 4.69% 223.00 9 223.50 3 66.57
2015-12-23 5269 2542075 2130 556043325 228.00 230.50 208.00 209.00 14.00 -6.28% 209.00 24 209.50 1 62.39
2015-12-24 5269 1739748 1453 366759580 212.50 216.00 206.50 209.50 0.50 0.24% 209.00 34 209.50 1 62.54
2015-12-25 5269 764568 652 161555267 213.00 213.50 208.50 213.50 4.00 1.91% 213.50 4 214.00 33 63.73
2015-12-28 5269 1138030 969 246569950 214.50 219.50 214.50 215.00 1.50 0.7% 215.00 29 215.50 16 64.18
2015-12-29 5269 894006 727 190246802 216.50 217.00 209.00 215.00 0.00 0% 214.50 8 215.00 5 64.18
2015-12-30 5269 674500 608 144111000 217.00 217.00 211.00 211.00 4.00 -1.86% 211.00 35 212.50 1 62.99
2015-12-31 5269 593050 501 125834700 211.50 214.00 209.00 214.00 3.00 1.42% 213.50 3 214.00 3 63.88