F-乙盛(5243)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　48.70
0
0%		49.00
0.3
0.62%		 　47.70
-1.3
-2.65%		48.10
0.4
0.84%		47.85
-0.25
-0.52%		48.00
0.15
0.31%		47.35
-0.65
-1.35%		 　46.30
-1.05
-2.22%		44.80
-1.5
-3.24%		45.45
0.65
1.45%		44.75
-0.7
-1.54%		44.90
0.15
0.34%		 　45.00
0.1
0.22%		44.30
-0.7
-1.56%		45.60
1.3
2.93%		46.50
0.9
1.97%		45.70
-0.8
-1.72%		 　44.20
-1.5
-3.28%		 45.95
2 月　　　　44.35
0.15
0.34%		44.25
-0.1
-0.23%		44.40
0.15
0.34%		 　44.75
0.35
0.79%		45.80
1.05
2.35%		45.60
-0.2
-0.44%		47.80
2.2
4.82%		46.85
-0.95
-1.99%		 　47.00
0.15
0.32%		46.65
-0.35
-0.74%		46.50
-0.15
-0.32%		45.90
-0.6
-1.29%		46.05
0.15
0.33%		 　46.00
-0.05
-0.11%		45.70
-0.3
-0.65%		45.35
-0.35
-0.77%		46.80
1.45
3.2%		 46.06
3 月　　47.00
0.2
0.43%		50.20
3.2
6.81%		52.60
2.4
4.78%		52.50
-0.1
-0.19%		52.10
-0.4
-0.76%		 　52.30
0.2
0.38%		55.90
3.6
6.88%		56.40
0.5
0.89%		56.50
0.1
0.18%		54.60
-1.9
-3.36%		 　55.20
0.6
1.1%		55.00
-0.2
-0.36%		55.20
0.2
0.36%		54.70
-0.5
-0.91%		51.40
-3.3
-6.03%		 　51.60
0.2
0.39%		52.80
1.2
2.33%		52.10
-0.7
-1.33%		51.90
-0.2
-0.38%		51.20
-0.7
-1.35%		 52.00
0.8
1.56%		52.93
4 月52.00
0
0%		51.50
-0.5
-0.96%		51.80
0.3
0.58%		 　　52.10
0.3
0.58%		51.40
-0.7
-1.34%		54.90
3.5
6.81%		55.50
0.6
1.09%		54.20
-1.3
-2.34%		 　55.00
0.8
1.48%		56.20
1.2
2.18%		58.70
2.5
4.45%		57.40
-1.3
-2.21%		57.00
-0.4
-0.7%		 　57.00
0
0%		55.50
-1.5
-2.63%		53.60
-1.9
-3.42%		54.20
0.6
1.12%		52.70
-1.5
-2.77%		 　52.40
-0.3
-0.57%		53.40
1
1.91%		52.20
-1.2
-2.25%		 54.16
5 月　53.00
0.8
1.53%		 　53.70
0.7
1.32%		53.30
-0.4
-0.74%		52.50
-0.8
-1.5%		53.00
0.5
0.95%		52.40
-0.6
-1.13%		 　51.00
-1.4
-2.67%		49.35
-1.65
-3.24%		49.10
-0.25
-0.51%		49.60
0.5
1.02%		48.85
-0.75
-1.51%		 　48.00
-0.85
-1.74%		48.30
0.3
0.63%		48.00
-0.3
-0.62%		49.90
1.9
3.96%		49.40
-0.5
-1%		 　49.40
0
0%		51.50
2.1
4.25%		50.70
-0.8
-1.55%		49.90
-0.8
-1.58%		51.00
1.1
2.2%		 50.55
6 月　　50.30
-0.7
-1.37%		50.20
-0.1
-0.2%		50.30
0.1
0.2%		51.10
0.8
1.59%		 　51.10
0
0%		50.20
-0.9
-1.76%		50.00
-0.2
-0.4%		49.55
-0.45
-0.9%		49.20
-0.35
-0.71%		 　48.85
-0.35
-0.71%		49.30
0.45
0.92%		50.10
0.8
1.62%		50.20
0.1
0.2%		49.60
-0.6
-1.2%		 　49.30
-0.3
-0.6%		49.35
0.05
0.1%		49.00
-0.35
-0.71%		49.75
0.75
1.53%		49.20
-0.55
-1.11%		 　49.00
-0.2
-0.41%		 49.74
7 月49.70
0.7
1.43%		49.20
-0.5
-1.01%		49.20
0
0%		49.05
-0.15
-0.3%		 　49.10
0.05
0.1%		49.15
0.05
0.1%		49.50
0.35
0.71%		52.50
3
6.06%		54.50
2
3.81%		 　54.40
-0.1
-0.18%		53.70
-0.7
-1.29%		53.70
0
0%		50.90
-2.8
-5.21%		51.20
0.3
0.59%		 　50.90
-0.3
-0.59%		51.00
0.1
0.2%		 50.60
-0.4
-0.78%		49.95
-0.65
-1.28%		 　49.45
-0.5
-1%		49.05
-0.4
-0.81%		49.70
0.65
1.33%		49.75
0.05
0.1%		50.76
8 月49.40
-0.35
-0.7%		 　49.30
-0.1
-0.2%		49.50
0.2
0.41%		48.70
-0.8
-1.62%		48.30
-0.4
-0.82%		47.05
-1.25
-2.59%		 　48.00
0.95
2.02%		47.65
-0.35
-0.73%		48.20
0.55
1.15%		48.25
0.05
0.1%		48.40
0.15
0.31%		 　47.55
-0.85
-1.76%		48.30
0.75
1.58%		48.10
-0.2
-0.41%		47.90
-0.2
-0.42%		48.40
0.5
1.04%		 　48.60
0.2
0.41%		49.00
0.4
0.82%		49.25
0.25
0.51%		50.50
1.25
2.54%		51.80
1.3
2.57%		 48.49
9 月46.80
-5
-9.65%		47.10
0.3
0.64%		46.65
-0.45
-0.96%		46.75
0.1
0.21%		46.95
0.2
0.43%		 　　47.20
0.25
0.53%		47.10
-0.1
-0.21%		46.85
-0.25
-0.53%		46.15
-0.7
-1.49%		 　46.80
0.65
1.41%		46.65
-0.15
-0.32%		46.50
-0.15
-0.32%		46.50
0
0%		46.80
0.3
0.65%		 　46.60
-0.2
-0.43%		46.10
-0.5
-1.07%		46.10
0
0%		45.10
-1
-2.17%		44.00
-1.1
-2.44%		 　44.10
0.1
0.23%		43.75
-0.35
-0.79%		 46.12
10 月43.80
0.05
0.11%		43.85
0.05
0.11%		44.15
0.3
0.68%		 　44.45
0.3
0.68%		44.00
-0.45
-1.01%		43.80
-0.2
-0.45%		42.80
-1
-2.28%		 　　40.80
-2
-4.67%		40.90
0.1
0.25%		39.35
-1.55
-3.79%		38.30
-1.05
-2.67%		38.55
0.25
0.65%		 　38.65
0.1
0.26%		38.50
-0.15
-0.39%		38.60
0.1
0.26%		38.20
-0.4
-1.04%		37.90
-0.3
-0.79%		 　36.75
-1.15
-3.03%		38.00
1.25
3.4%		38.80
0.8
2.11%		38.70
-0.1
-0.26%		39.55
0.85
2.2%		40.35
11 月 　39.90
0.35
0.88%		39.50
-0.4
-1%		41.10
1.6
4.05%		40.10
-1
-2.43%		40.20
0.1
0.25%		 　40.90
0.7
1.74%		40.60
-0.3
-0.73%		40.55
-0.05
-0.12%		40.35
-0.2
-0.49%		40.25
-0.1
-0.25%		 　40.40
0.15
0.37%		39.40
-1
-2.48%		39.40
0
0%		39.50
0.1
0.25%		39.70
0.2
0.51%		 　40.25
0.55
1.39%		41.70
1.45
3.6%		41.05
-0.65
-1.56%		41.80
0.75
1.83%		42.60
0.8
1.91%		 41.01
12 月45.55
2.95
6.92%		45.55
0
0%		45.70
0.15
0.33%		46.75
1.05
2.3%		46.15
-0.6
-1.28%		 　46.60
0.45
0.98%		45.05
-1.55
-3.33%		44.45
-0.6
-1.33%		44.50
0.05
0.11%		44.90
0.4
0.9%		 　44.50
-0.4
-0.89%		43.45
-1.05
-2.36%		43.10
-0.35
-0.81%		43.15
0.05
0.12%		42.50
-0.65
-1.51%		 　42.70
0.2
0.47%		45.65
2.95
6.91%		45.80
0.15
0.33%		45.80
0
0%		45.50
-0.3
-0.66%		45.70
0.2
0.44%		 45.20
-0.5
-1.09%		45.00
-0.2
-0.44%		44.10
-0.9
-2%		44.87

說明:最高漲幅:6.92%最低跌幅:-9.65% 最高價:58.70最低價:36.75平均價:47.56,灰色底表示週末,漲153天(101.55)元,跌146天(-108.85)元,平盤15天
7%=8,6%=1,5%=2,4%=6,3%=5,2%=24,1%=48,0%=74,-0%=1,-1%=1,-2%=3,-3%=3,-4%=17,-5%=28,-6%=31,-7%=62,

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 5243 665200 497 32389100 48.75 49.00 48.35 48.70 0.20 0% 48.65 7 48.70 4 30.63
2014-01-03 5243 370470 276 18114421 48.70 49.35 48.45 49.00 0.30 0.62% 49.00 5 49.05 5 30.82
2014-01-06 5243 803276 578 38886347 49.95 49.95 47.70 47.70 1.30 -2.65% 47.70 1 47.80 12 30.00
2014-01-07 5243 419200 280 20149720 47.70 48.60 47.70 48.10 0.40 0.84% 48.05 1 48.10 5 30.25
2014-01-08 5243 890700 485 42712550 48.10 48.50 47.55 47.85 0.25 -0.52% 47.85 2 47.90 5 30.09
2014-01-09 5243 602200 372 28915280 47.85 48.40 47.60 48.00 0.15 0.31% 48.00 2 48.05 1 30.19
2014-01-10 5243 1225200 743 57568180 46.90 48.00 46.40 47.35 0.65 -1.35% 47.35 6 47.65 2 29.78
2014-01-13 5243 668200 436 31195290 47.35 47.60 46.30 46.30 1.05 -2.22% 46.30 10 46.35 11 29.12
2014-01-14 5243 1469330 955 66048862 46.30 46.30 44.35 44.80 1.50 -3.24% 44.80 31 44.90 1 28.18
2014-01-15 5243 1314000 879 59737400 44.05 46.80 44.05 45.45 0.65 1.45% 45.45 1 45.50 20 28.58
2014-01-16 5243 738200 452 33306980 45.65 45.90 44.75 44.75 0.70 -1.54% 44.70 5 44.75 3 28.14
2014-01-17 5243 301500 206 13537225 45.00 45.45 44.70 44.90 0.15 0.34% 44.80 4 44.90 6 28.24
2014-01-20 5243 325010 198 14658951 45.15 45.35 44.90 45.00 0.10 0.22% 44.95 5 45.00 6 28.30
2014-01-21 5243 327017 221 14579560 45.00 45.20 44.25 44.30 0.70 -1.56% 44.30 17 44.35 1 27.86
2014-01-22 5243 1417000 362 63703800 44.30 45.60 44.20 45.60 1.30 2.93% 45.10 1 45.60 4 28.68
2014-01-23 5243 2341300 1152 109756970 45.95 47.80 45.95 46.50 0.90 1.97% 46.45 2 46.50 136 29.25
2014-01-24 5243 819200 420 37496380 46.30 46.30 45.50 45.70 0.80 -1.72% 45.65 5 45.70 30 28.74
2014-01-27 5243 834204 499 37193094 45.20 45.50 44.15 44.20 1.50 -3.28% 44.15 3 44.20 15 27.80
2014-02-05 5243 260000 180 11447900 43.80 44.50 43.50 44.35 0.15 0.34% 44.20 1 44.35 3 27.89
2014-02-06 5243 268000 157 11891150 44.50 44.75 44.20 44.25 0.10 -0.23% 44.25 3 44.35 26 27.83
2014-02-07 5243 1315001 523 58525896 44.50 44.75 43.95 44.40 0.15 0.34% 44.35 5 44.45 4 27.92
2014-02-10 5243 1683241 486 75098743 44.75 44.75 44.25 44.75 0.35 0.79% 44.75 5 44.80 92 28.14
2014-02-11 5243 1631470 844 74821174 44.85 46.20 44.85 45.80 1.05 2.35% 45.75 28 45.80 3 28.81
2014-02-12 5243 1009200 460 46253450 46.35 46.60 45.20 45.60 0.20 -0.44% 45.60 46 45.70 6 28.68
2014-02-13 5243 2859897 1449 135557522 46.00 48.20 45.60 47.80 2.20 4.82% 47.70 1 47.80 23 30.06
2014-02-14 5243 1383500 702 65694500 47.80 48.20 46.85 46.85 0.95 -1.99% 46.85 12 46.90 23 29.47
2014-02-17 5243 831259 458 39289073 47.40 47.90 46.85 47.00 0.15 0.32% 47.00 4 47.10 3 29.56
2014-02-18 5243 527050 288 24666089 47.30 47.30 46.65 46.65 0.35 -0.74% 46.65 1 46.70 2 29.34
2014-02-19 5243 531019 334 24785735 47.00 47.00 46.40 46.50 0.15 -0.32% 46.50 11 46.55 12 29.25
2014-02-20 5243 430300 255 19917369 46.50 46.75 45.85 45.90 0.60 -1.29% 45.90 7 46.00 8 28.87
2014-02-21 5243 483000 253 22270300 46.00 46.50 45.80 46.05 0.15 0.33% 46.05 4 46.20 3 28.96
2014-02-24 5243 327003 209 15063091 46.00 46.55 45.60 46.00 0.05 -0.11% 46.00 1 46.10 1 28.93
2014-02-25 5243 374607 236 17198756 46.20 46.40 45.70 45.70 0.30 -0.65% 45.70 3 45.95 3 28.74
2014-02-26 5243 554730 324 25236642 45.55 45.70 45.35 45.35 0.35 -0.77% 45.35 7 45.40 14 28.52
2014-02-27 5243 1270142 651 58911383 45.70 47.20 45.50 46.80 1.45 3.2% 46.80 1 46.85 2 29.43
2014-03-03 5243 572415 357 26730277 46.75 47.20 46.05 47.00 0.20 0.43% 47.00 30 47.10 15 29.56
2014-03-04 5243 6941108 2403 346469620 47.00 50.20 47.00 50.20 3.20 6.81% 50.20 1038 0.00 0 31.57
2014-03-05 5243 7464808 3663 385846137 50.80 53.50 49.50 52.60 2.40 4.78% 52.60 3 52.70 13 33.08
2014-03-06 5243 4077613 1963 215677198 52.60 54.10 52.00 52.50 0.10 -0.19% 52.50 5 52.60 24 33.02
2014-03-07 5243 3704700 1978 198253000 53.00 54.50 52.10 52.10 0.40 -0.76% 52.10 27 52.20 3 32.77
2014-03-10 5243 1227600 747 64251018 53.20 53.20 51.60 52.30 0.20 0.38% 52.30 4 52.40 8 32.89
2014-03-11 5243 7037734 2853 387645181 52.90 55.90 52.20 55.90 3.60 6.88% 55.70 7 55.90 220 35.16
2014-03-12 5243 4865286 2531 275189257 55.00 58.70 54.50 56.40 0.50 0.89% 56.40 49 56.80 6 35.47
2014-03-13 5243 2844134 1767 161512057 56.40 57.90 56.00 56.50 0.10 0.18% 56.40 12 56.50 19 35.53
2014-03-14 5243 2505740 1396 139009628 56.00 57.00 53.80 54.60 1.90 -3.36% 54.60 90 54.80 20 34.34
2014-03-17 5243 1319700 712 72538539 54.90 56.00 53.80 55.20 0.60 1.1% 55.10 11 55.20 6 34.72
2014-03-18 5243 1612100 820 89539310 55.50 56.60 54.60 55.00 0.20 -0.36% 55.00 69 55.10 2 34.59
2014-03-19 5243 2025100 873 112112759 55.90 56.10 54.30 55.20 0.20 0.36% 55.20 18 55.40 3 34.72
2014-03-20 5243 1446705 774 79339663 54.90 55.60 54.20 54.70 0.50 -0.91% 54.60 6 54.70 4 34.40
2014-03-21 5243 2595082 1430 135814764 54.60 54.80 51.00 51.40 3.30 -6.03% 51.40 1 51.50 5 32.33
2014-03-24 5243 1794300 861 90535450 48.50 52.20 48.50 51.60 0.20 0.39% 51.60 23 52.00 19 32.45
2014-03-25 5243 981200 542 51364300 51.80 52.90 51.00 52.80 1.20 2.33% 52.60 17 52.90 9 33.21
2014-03-26 5243 750300 425 39350360 53.00 53.60 52.10 52.10 0.70 -1.33% 52.10 23 52.20 5 32.77
2014-03-27 5243 716363 405 37213103 52.60 52.80 51.40 51.90 0.20 -0.38% 51.80 4 52.00 2 32.64
2014-03-28 5243 704360 405 36119532 52.00 52.40 50.30 51.20 0.70 -1.35% 51.00 10 51.20 8 32.20
2014-03-31 5243 468100 286 24108550 51.90 52.00 50.80 52.00 0.80 1.56% 52.00 24 52.10 8 22.61
2014-04-01 5243 366100 209 19048650 52.60 52.70 51.70 52.00 0.00 0% 52.00 34 52.10 13 22.61
2014-04-02 5243 462100 255 23929770 52.50 52.50 51.50 51.50 0.50 -0.96% 51.50 6 51.70 1 22.39
2014-04-03 5243 558100 293 28724630 51.50 52.00 50.80 51.80 0.30 0.58% 51.70 4 51.80 6 22.52
2014-04-07 5243 712100 515 37349710 52.30 53.20 51.80 52.10 0.30 0.58% 52.10 12 52.30 2 22.65
2014-04-08 5243 493000 323 25448800 52.10 52.30 51.30 51.40 0.70 -1.34% 51.40 14 51.50 4 22.35
2014-04-09 5243 2891715 1373 155952552 52.10 54.90 51.40 54.90 3.50 6.81% 54.90 97 0.00 0 23.87
2014-04-10 5243 2467100 1476 135444100 54.90 55.90 53.50 55.50 0.60 1.09% 55.40 5 55.50 1 24.13
2014-04-11 5243 1522020 853 83625090 55.30 55.90 54.20 54.20 1.30 -2.34% 54.20 19 54.80 1 23.57
2014-04-14 5243 1626401 889 90182794 54.70 56.30 54.70 55.00 0.80 1.48% 55.00 28 55.20 1 23.91
2014-04-15 5243 1507013 857 84121132 55.50 56.20 55.10 56.20 1.20 2.18% 56.10 5 56.20 40 24.43
2014-04-16 5243 3492526 1930 204536163 56.70 59.50 56.70 58.70 2.50 4.45% 58.70 1 58.80 62 25.52
2014-04-17 5243 2231380 1373 129353711 58.90 59.00 57.40 57.40 1.30 -2.21% 57.40 23 57.50 7 24.96
2014-04-18 5243 1339075 850 77193004 57.80 58.60 57.00 57.00 0.40 -0.7% 56.90 16 57.00 11 24.78
2014-04-21 5243 883009 504 50352722 57.00 58.00 56.50 57.00 0.00 0% 57.00 74 57.10 5 24.78
2014-04-22 5243 1566500 841 88034400 57.50 57.50 55.40 55.50 1.50 -2.63% 55.50 57 55.60 1 24.13
2014-04-23 5243 2161511 1323 117870451 55.30 56.00 53.20 53.60 1.90 -3.42% 53.60 14 53.70 4 23.30
2014-04-24 5243 1577120 906 86140304 53.70 55.60 53.70 54.20 0.60 1.12% 54.10 3 54.20 5 23.57
2014-04-25 5243 1871511 1077 98123383 54.00 54.10 51.00 52.70 1.50 -2.77% 52.50 15 52.70 8 22.91
2014-04-28 5243 778000 460 40759100 52.00 53.10 51.80 52.40 0.30 -0.57% 52.40 13 52.70 1 22.78
2014-04-29 5243 495159 325 26276590 52.80 53.50 52.60 53.40 1.00 1.91% 53.30 17 53.40 35 23.22
2014-04-30 5243 506700 316 26724089 53.50 53.60 52.00 52.20 1.20 -2.25% 52.20 6 52.40 3 22.70
2014-05-02 5243 450115 282 23811595 52.30 53.30 52.30 53.00 0.80 1.53% 53.00 23 53.20 6 23.04
2014-05-05 5243 373200 237 19988640 53.00 53.90 53.00 53.70 0.70 1.32% 53.60 4 53.70 6 23.35
2014-05-06 5243 479000 296 25783000 54.00 54.30 53.30 53.30 0.40 -0.74% 53.30 9 53.50 10 23.17
2014-05-07 5243 402100 258 21151080 53.00 53.00 52.20 52.50 0.80 -1.5% 52.50 42 52.80 4 22.83
2014-05-08 5243 463100 252 24621560 53.00 53.70 52.80 53.00 0.50 0.95% 53.00 11 53.10 5 23.04
2014-05-09 5243 286900 182 15073000 53.00 53.10 52.30 52.40 0.60 -1.13% 52.40 5 52.60 12 22.78
2014-05-12 5243 1115500 669 56973400 52.50 52.50 50.50 51.00 1.40 -2.67% 51.00 2 51.10 2 22.17
2014-05-13 5243 1288500 733 64124800 50.70 51.40 48.90 49.35 1.65 -3.24% 49.35 5 49.40 1 21.46
2014-05-14 5243 494411 282 24293513 49.35 49.70 48.90 49.10 0.25 -0.51% 49.10 11 49.15 1 21.35
2014-05-15 5243 506000 263 24967550 49.10 49.80 49.00 49.60 0.50 1.02% 49.60 43 49.70 6 21.57
2014-05-16 5243 639000 410 31290350 49.60 49.60 48.60 48.85 0.75 -1.51% 48.85 7 48.90 1 21.24
2014-05-19 5243 1122018 567 53875323 48.85 49.30 47.50 48.00 0.85 -1.74% 48.00 15 48.15 1 20.87
2014-05-20 5243 359370 259 17327380 47.85 48.45 47.85 48.30 0.30 0.62% 48.30 12 48.45 2 21.00
2014-05-21 5243 409000 263 19637050 48.30 48.55 47.80 48.00 0.30 -0.62% 48.00 15 48.35 3 20.87
2014-05-22 5243 753200 473 37136250 48.50 50.50 48.10 49.90 1.90 3.96% 49.70 14 49.90 3 21.70
2014-05-23 5243 441000 268 21889000 49.90 50.30 49.20 49.40 0.50 -1% 49.40 1 49.70 7 21.48
2014-05-26 5243 314070 206 15613528 49.35 50.00 49.20 49.40 0.00 0% 49.40 35 49.50 1 21.48
2014-05-27 5243 1041120 607 52986279 49.80 51.90 49.70 51.50 2.10 4.25% 51.50 4 51.60 1 22.39
2014-05-28 5243 577085 359 29510235 51.80 51.80 50.60 50.70 0.80 -1.55% 50.70 4 50.80 1 22.04
2014-05-29 5243 540000 339 27087500 50.70 50.90 49.90 49.90 0.80 -1.58% 49.90 22 49.95 3 21.70
2014-05-30 5243 1449000 801 74747500 51.00 52.40 50.80 51.00 1.10 2.2% 51.00 6 51.20 3 22.17
2014-06-03 5243 363021 232 18406358 51.80 51.80 50.20 50.30 0.70 -1.37% 50.30 7 50.50 1 21.87
2014-06-04 5243 356008 212 17929602 50.30 50.80 50.00 50.20 0.10 -0.2% 50.20 6 50.30 8 21.83
2014-06-05 5243 616219 356 31298969 50.50 51.30 50.30 50.30 0.10 0.2% 50.30 1 50.40 5 21.87
2014-06-06 5243 1369000 648 70440200 50.60 52.20 50.60 51.10 0.80 1.59% 51.10 7 51.20 4 22.22
2014-06-09 5243 506080 306 26004980 51.60 51.80 51.10 51.10 0.00 0% 51.10 39 51.20 1 22.22
2014-06-10 5243 1066499 588 53778099 51.20 51.20 50.00 50.20 0.90 -1.76% 50.20 12 50.30 1 21.83
2014-06-11 5243 510000 312 25495800 50.30 50.50 49.70 50.00 0.20 -0.4% 50.00 8 50.20 4 21.74
2014-06-12 5243 557093 315 27704778 50.30 50.50 49.45 49.55 0.45 -0.9% 49.55 7 49.60 2 21.54
2014-06-13 5243 502343 285 24765692 49.50 49.60 49.00 49.20 0.35 -0.71% 49.20 6 49.25 4 21.39
2014-06-16 5243 449193 259 21989892 49.80 49.80 48.80 48.85 0.35 -0.71% 48.85 13 49.00 21 21.24
2014-06-17 5243 230100 147 11319895 48.85 49.40 48.85 49.30 0.45 0.92% 49.20 4 49.35 41 21.43
2014-06-18 5243 570500 385 28540800 49.45 50.40 49.45 50.10 0.80 1.62% 50.10 2 50.20 8 21.78
2014-06-19 5243 352050 225 17698610 50.20 50.50 50.00 50.20 0.10 0.2% 50.20 7 50.30 10 21.83
2014-06-20 5243 340100 211 16963920 50.40 50.50 49.50 49.60 0.60 -1.2% 49.60 2 49.70 1 21.57
2014-06-23 5243 337170 192 16772066 49.55 50.30 49.25 49.30 0.30 -0.6% 49.30 8 49.40 1 21.43
2014-06-24 5243 207000 129 10264850 49.40 49.85 49.30 49.35 0.05 0.1% 49.35 7 49.55 7 21.46
2014-06-25 5243 455009 195 22387749 49.40 49.70 48.85 49.00 0.35 -0.71% 49.00 5 49.10 11 21.30
2014-06-26 5243 1401883 647 69018370 49.50 50.00 48.50 49.75 0.75 1.53% 49.70 4 49.75 25 21.63
2014-06-27 5243 431000 281 21408650 49.75 50.30 49.20 49.20 0.55 -1.11% 49.20 2 49.30 1 21.39
2014-06-30 5243 323013 213 15872643 48.80 49.60 48.80 49.00 0.20 -0.41% 49.00 22 49.10 11 21.30
2014-07-01 5243 594208 372 29714286 49.80 50.50 49.15 49.70 0.70 1.43% 49.70 7 49.75 1 21.61
2014-07-02 5243 451000 280 22415850 50.00 50.20 49.10 49.20 0.50 -1.01% 49.20 37 49.35 1 21.39
2014-07-03 5243 434000 215 21428800 49.40 49.90 49.10 49.20 0.00 0% 49.15 14 49.20 16 21.39
2014-07-04 5243 437000 217 21484900 49.80 49.80 49.00 49.05 0.15 -0.3% 49.05 2 49.20 14 21.33
2014-07-07 5243 335000 165 16507300 49.00 49.60 49.00 49.10 0.05 0.1% 49.10 25 49.20 1 21.35
2014-07-08 5243 198100 125 9768550 49.25 49.60 49.15 49.15 0.05 0.1% 49.15 9 49.35 20 21.37
2014-07-09 5243 239000 146 11770000 49.00 49.70 48.85 49.50 0.35 0.71% 49.50 4 49.60 2 21.52
2014-07-10 5243 4306425 1974 224317591 50.00 52.90 49.50 52.50 3.00 6.06% 52.50 4 52.60 4 22.83
2014-07-11 5243 6235968 3264 337115661 52.50 55.70 51.60 54.50 2.00 3.81% 54.40 7 54.50 28 23.70
2014-07-14 5243 2139500 1103 116075899 54.50 55.30 53.40 54.40 0.10 -0.18% 54.30 1 54.40 2 23.65
2014-07-15 5243 1285090 712 69518924 55.00 55.00 53.60 53.70 0.70 -1.29% 53.60 21 53.70 1 23.35
2014-07-16 5243 3040272 1570 166133833 53.70 55.50 53.60 53.70 0.00 0% 53.70 14 53.80 3 23.35
2014-07-17 5243 2190540 1261 113410186 54.00 54.00 50.20 50.90 2.80 -5.21% 50.90 10 51.10 1 22.13
2014-07-18 5243 725052 397 37108078 50.50 51.70 50.10 51.20 0.30 0.59% 51.20 43 51.30 16 22.26
2014-07-21 5243 557000 297 28436400 51.30 51.70 50.80 50.90 0.30 -0.59% 50.80 37 51.20 31 22.13
2014-07-22 5243 325000 202 16590900 50.90 51.40 50.70 51.00 0.10 0.2% 51.00 5 51.20 5 22.17
2014-07-24 5243 601000 319 30562000 51.60 51.60 50.60 50.60 0.40 -0.78% 50.60 33 50.70 5 22.00
2014-07-25 5243 738400 424 37021920 50.60 50.70 49.90 49.95 0.65 -1.28% 49.95 6 50.00 7 21.72
2014-07-28 5243 495100 293 24564629 49.60 49.95 49.45 49.45 0.50 -1% 49.45 13 49.50 5 21.50
2014-07-29 5243 622622 347 30684689 49.90 50.10 48.90 49.05 0.40 -0.81% 49.05 6 49.10 3 21.33
2014-07-30 5243 264000 147 13060900 49.10 49.90 49.10 49.70 0.65 1.33% 49.65 2 49.70 21 21.61
2014-07-31 5243 166000 108 8240600 49.70 49.80 49.40 49.75 0.05 0.1% 49.75 1 49.80 3 21.63
2014-08-01 5243 193000 112 9531850 49.00 49.70 49.00 49.40 0.35 -0.7% 49.40 8 49.60 1 21.48
2014-08-04 5243 235000 126 11642950 49.50 49.80 49.30 49.30 0.10 -0.2% 49.30 8 49.35 2 21.43
2014-08-05 5243 182100 122 8984900 49.30 49.50 49.20 49.50 0.20 0.41% 49.45 1 49.50 13 21.52
2014-08-06 5243 540000 296 26320250 49.50 49.50 48.05 48.70 0.80 -1.62% 48.65 1 48.75 14 21.17
2014-08-07 5243 340000 189 16446150 48.70 49.00 48.00 48.30 0.40 -0.82% 48.30 26 48.45 2 21.00
2014-08-08 5243 617400 312 29223428 48.10 48.30 47.05 47.05 1.25 -2.59% 47.05 3 47.15 1 20.46
2014-08-11 5243 191100 135 9135750 47.10 48.10 47.10 48.00 0.95 2.02% 47.95 1 48.00 1 20.87
2014-08-12 5243 182000 121 8728650 48.00 48.45 47.65 47.65 0.35 -0.73% 47.65 3 47.75 2 20.72
2014-08-13 5243 111000 74 5352500 48.00 48.40 47.80 48.20 0.55 1.15% 48.15 3 48.25 2 20.96
2014-08-14 5243 185000 114 8945600 48.45 48.60 48.20 48.25 0.05 0.1% 48.25 23 48.30 6 17.87
2014-08-15 5243 164000 114 7921800 48.30 48.50 48.05 48.40 0.15 0.31% 48.35 10 48.45 8 17.93
2014-08-18 5243 261000 142 12517450 48.40 48.40 47.55 47.55 0.85 -1.76% 47.55 16 47.85 1 17.61
2014-08-19 5243 124000 90 5966850 47.55 48.55 47.55 48.30 0.75 1.58% 48.25 4 48.35 6 17.89
2014-08-20 5243 112200 76 5405570 48.30 48.30 48.05 48.10 0.20 -0.41% 48.05 8 48.15 2 17.81
2014-08-21 5243 161000 108 7677050 48.20 48.20 47.40 47.90 0.20 -0.42% 47.70 3 47.90 4 17.74
2014-08-22 5243 201000 149 9716050 47.90 48.55 47.70 48.40 0.50 1.04% 48.35 1 48.40 1 17.93
2014-08-25 5243 239500 153 11647925 48.80 49.10 48.40 48.60 0.20 0.41% 48.60 7 48.70 12 18.00
2014-08-26 5243 315100 201 15462050 49.00 49.25 48.90 49.00 0.40 0.82% 48.95 23 49.00 4 18.15
2014-08-27 5243 297000 222 14587950 49.00 49.25 49.00 49.25 0.25 0.51% 49.25 78 49.30 13 18.24
2014-08-28 5243 914150 496 46000758 49.60 50.70 49.55 50.50 1.25 2.54% 50.50 27 50.60 6 18.70
2014-08-29 5243 2710500 1208 139912750 50.60 52.40 50.60 51.80 1.30 2.57% 51.70 12 51.80 14 19.19
2014-09-01 5243 1922098 1076 90541674 47.90 47.90 46.25 46.80 0.00 -9.65% 46.80 1 46.90 2 17.33
2014-09-02 5243 342532 240 16136907 47.20 47.45 46.90 47.10 0.30 0.64% 47.05 14 47.10 9 17.44
2014-09-03 5243 277450 180 13024141 47.20 47.40 46.65 46.65 0.45 -0.96% 46.65 6 46.85 1 17.28
2014-09-04 5243 125900 83 5895945 46.65 47.15 46.65 46.75 0.10 0.21% 46.75 9 46.80 8 17.31
2014-09-05 5243 164000 102 7668600 46.80 46.95 46.70 46.95 0.20 0.43% 46.75 19 46.95 5 17.39
2014-09-09 5243 266900 173 12680610 47.90 47.90 47.20 47.20 0.25 0.53% 47.20 19 47.45 2 17.48
2014-09-10 5243 171750 113 8076550 47.10 47.20 46.90 47.10 0.10 -0.21% 47.05 3 47.10 2 17.44
2014-09-11 5243 86400 75 4060650 47.20 47.20 46.85 46.85 0.25 -0.53% 46.80 9 47.00 2 17.35
2014-09-12 5243 241078 161 11184512 47.00 47.00 46.10 46.15 0.70 -1.49% 46.15 11 46.25 5 17.09
2014-09-15 5243 195265 118 9037578 45.70 47.40 45.70 46.80 0.65 1.41% 46.70 1 46.90 13 17.33
2014-09-16 5243 112000 65 5244350 46.80 47.25 46.60 46.65 0.15 -0.32% 46.65 3 46.70 3 17.28
2014-09-17 5243 192200 133 9004060 46.95 47.15 46.50 46.50 0.15 -0.32% 46.45 8 46.50 3 17.22
2014-09-18 5243 109000 66 5076550 46.65 46.65 46.50 46.50 0.00 0% 46.50 18 46.55 2 17.22
2014-09-19 5243 152000 72 7131550 46.70 47.15 46.70 46.80 0.30 0.65% 46.80 17 46.95 3 17.33
2014-09-22 5243 76350 50 3560405 46.70 47.00 46.50 46.60 0.20 -0.43% 46.60 2 46.70 1 17.26
2014-09-23 5243 197107 108 9147636 46.50 46.70 46.10 46.10 0.50 -1.07% 46.10 16 46.30 4 17.07
2014-09-24 5243 99050 79 4580275 46.10 46.50 46.10 46.10 0.00 0% 46.05 2 46.10 5 17.07
2014-09-25 5243 402350 224 18236125 46.25 46.25 44.95 45.10 1.00 -2.17% 45.05 3 45.10 5 16.70
2014-09-26 5243 294500 170 13074600 45.00 45.05 44.00 44.00 1.10 -2.44% 44.00 14 44.20 2 16.30
2014-09-29 5243 110150 84 4871990 44.10 44.65 44.05 44.10 0.10 0.23% 44.10 1 44.20 7 16.33
2014-09-30 5243 375648 356 16323251 43.00 44.10 43.00 43.75 0.35 -0.79% 43.75 11 43.95 1 16.20
2014-10-01 5243 166372 150 7315370 43.70 44.15 43.70 43.80 0.05 0.11% 43.80 3 43.85 10 16.22
2014-10-02 5243 94350 77 4122550 43.80 44.00 43.10 43.85 0.05 0.11% 43.85 1 43.90 1 16.24
2014-10-03 5243 185050 144 8171810 43.85 44.45 43.85 44.15 0.30 0.68% 44.15 10 44.30 1 16.35
2014-10-06 5243 77450 79 3432945 44.05 44.55 44.05 44.45 0.30 0.68% 44.20 2 44.45 1 16.46
2014-10-07 5243 82300 77 3629250 44.50 44.50 43.90 44.00 0.45 -1.01% 44.00 2 44.10 1 16.30
2014-10-08 5243 190490 139 8405155 44.20 44.45 43.80 43.80 0.20 -0.45% 43.80 4 43.90 2 16.22
2014-10-09 5243 230150 176 9947230 44.30 44.30 42.60 42.80 1.00 -2.28% 42.80 9 42.90 1 15.85
2014-10-13 5243 342407 220 14058749 40.55 41.80 40.55 40.80 2.00 -4.67% 40.75 63 40.80 12 15.11
2014-10-14 5243 176250 123 7181531 41.20 41.20 40.30 40.90 0.10 0.25% 40.60 3 40.90 15 15.15
2014-10-15 5243 474850 331 18836860 40.50 40.75 39.30 39.35 1.55 -3.79% 39.30 11 39.35 10 14.57
2014-10-16 5243 550050 327 20989425 38.80 39.00 37.60 38.30 1.05 -2.67% 38.30 1 38.50 16 14.19
2014-10-17 5243 439100 240 16868701 38.30 38.90 38.25 38.55 0.25 0.65% 38.50 10 38.55 11 14.28
2014-10-20 5243 313000 180 12146400 39.30 39.30 38.65 38.65 0.10 0.26% 38.65 5 38.80 20 14.31
2014-10-21 5243 174110 115 6707480 38.65 38.75 38.40 38.50 0.15 -0.39% 38.50 1 38.55 9 14.26
2014-10-22 5243 343090 186 13287483 38.85 38.95 38.60 38.60 0.10 0.26% 38.60 41 38.75 1 14.30
2014-10-23 5243 266310 140 10214921 38.50 38.60 38.20 38.20 0.40 -1.04% 38.20 16 38.30 1 14.15
2014-10-24 5243 265000 169 10093850 38.50 38.50 37.90 37.90 0.30 -0.79% 37.90 17 38.00 2 14.04
2014-10-27 5243 406837 233 15230705 37.90 38.30 36.75 36.75 1.15 -3.03% 36.75 4 36.85 2 13.61
2014-10-28 5243 178997 134 6691735 37.10 38.05 37.00 38.00 1.25 3.4% 37.80 2 38.00 4 14.07
2014-10-29 5243 221450 137 8573836 38.30 39.10 38.00 38.80 0.80 2.11% 38.75 5 38.80 2 14.37
2014-10-30 5243 77550 73 2987735 38.65 38.70 38.30 38.70 0.10 -0.26% 38.70 8 38.80 4 14.33
2014-10-31 5243 347343 205 13702720 38.70 40.00 38.70 39.55 0.85 2.2% 39.50 30 39.60 1 14.65
2014-11-03 5243 233650 162 9334435 40.05 40.20 39.70 39.90 0.35 0.88% 39.90 3 39.95 2 14.78
2014-11-04 5243 134783 101 5341139 39.90 40.10 39.40 39.50 0.40 -1% 39.50 6 39.70 1 14.63
2014-11-05 5243 902800 576 37019035 40.25 41.45 40.25 41.10 1.60 4.05% 41.05 2 41.10 6 15.22
2014-11-06 5243 276860 193 11294158 41.50 41.50 40.10 40.10 1.00 -2.43% 40.05 1 40.30 17 14.85
2014-11-07 5243 130651 89 5256920 40.45 40.55 39.85 40.20 0.10 0.25% 40.20 2 40.25 7 14.89
2014-11-10 5243 330825 236 13574242 40.20 41.40 40.00 40.90 0.70 1.74% 40.90 15 41.00 8 15.15
2014-11-11 5243 96510 85 3932706 40.90 41.15 40.50 40.60 0.30 -0.73% 40.60 1 40.80 1 15.04
2014-11-12 5243 185620 165 7546689 40.20 40.80 40.20 40.55 0.05 -0.12% 40.55 1 40.70 1 14.38
2014-11-13 5243 65100 65 2637560 40.30 40.80 40.25 40.35 0.20 -0.49% 40.35 7 40.65 1 14.31
2014-11-14 5243 72700 60 2940594 40.45 40.80 40.25 40.25 0.10 -0.25% 40.25 6 40.50 2 14.27
2014-11-17 5243 158128 97 6398207 40.80 40.85 40.20 40.40 0.15 0.37% 40.40 1 40.50 3 14.33
2014-11-18 5243 207629 138 8231842 40.45 40.45 39.15 39.40 1.00 -2.48% 39.40 1 39.45 3 13.97
2014-11-19 5243 131921 100 5208887 39.80 39.80 39.35 39.40 0.00 0% 39.40 2 39.70 6 13.97
2014-11-20 5243 185300 124 7357632 39.40 39.95 39.10 39.50 0.10 0.25% 39.50 2 39.80 19 14.01
2014-11-21 5243 81800 72 3259827 39.80 40.10 39.70 39.70 0.20 0.51% 39.60 6 39.75 3 14.08
2014-11-24 5243 148650 114 5998660 39.70 40.85 39.70 40.25 0.55 1.39% 40.25 4 40.30 1 14.27
2014-11-25 5243 590486 423 24386667 40.70 41.95 40.45 41.70 1.45 3.6% 41.65 3 41.70 8 14.79
2014-11-26 5243 454200 256 18918908 42.00 42.00 41.05 41.05 0.65 -1.56% 41.05 10 41.40 1 14.56
2014-11-27 5243 515230 289 21496641 41.45 41.90 41.20 41.80 0.75 1.83% 41.70 8 41.80 7 14.82
2014-11-28 5243 2265055 998 96078624 42.00 42.85 41.90 42.60 0.80 1.91% 42.60 132 42.65 1 15.11
2014-12-01 5243 3907349 1683 174852331 42.05 45.55 41.95 45.55 2.95 6.92% 45.55 78 0.00 0 16.15
2014-12-02 5243 3812596 1873 175273034 45.55 47.05 45.45 45.55 0.00 0% 45.55 242 45.60 9 16.15
2014-12-03 5243 2252250 1089 102458975 45.10 46.40 44.75 45.70 0.15 0.33% 45.65 2 45.70 4 16.21
2014-12-04 5243 10087780 1630 471336147 46.00 48.30 46.00 46.75 1.05 2.3% 46.75 5 46.85 1 16.58
2014-12-05 5243 3818600 945 172227832 46.85 47.30 45.75 46.15 0.60 -1.28% 46.10 28 46.15 5 16.37
2014-12-08 5243 1691641 1023 79142978 46.50 47.25 46.00 46.60 0.45 0.98% 46.60 14 46.70 1 16.52
2014-12-09 5243 1127263 664 51441343 46.60 46.60 44.90 45.05 1.55 -3.33% 45.05 3 45.30 11 15.98
2014-12-10 5243 534790 381 23997412 45.00 45.90 44.30 44.45 0.60 -1.33% 44.45 2 44.70 6 15.76
2014-12-11 5243 396520 252 17670838 44.30 45.00 44.30 44.50 0.05 0.11% 44.50 2 44.60 5 15.78
2014-12-12 5243 1515655 983 72888456 48.15 48.85 47.60 44.90 0.90 0.9% 47.70 49 47.75 5 19.71
2014-12-15 5243 404700 244 18039199 44.70 45.20 44.30 44.50 0.40 -0.89% 44.40 14 44.50 12 15.78
2014-12-16 5243 1178725 681 51516746 44.35 44.80 43.30 43.45 1.05 -2.36% 43.45 7 43.70 1 15.41
2014-12-17 5243 619800 297 26932679 43.80 43.80 42.90 43.10 0.35 -0.81% 43.10 8 43.15 5 15.28
2014-12-18 5243 503250 251 21829085 43.50 43.75 43.15 43.15 0.05 0.12% 43.15 2 43.20 1 15.30
2014-12-19 5243 525900 295 22672690 43.50 43.60 42.45 42.50 0.65 -1.51% 42.50 1 42.60 1 15.07
2014-12-22 5243 254560 158 10877962 42.50 42.90 42.35 42.70 0.20 0.47% 42.65 5 42.70 1 15.14
2014-12-23 5243 2788550 1184 125478303 43.00 45.65 43.00 45.65 2.95 6.91% 45.65 224 0.00 0 16.19
2014-12-24 5243 5332056 2407 246680252 45.80 47.00 45.25 45.80 0.15 0.33% 45.80 40 46.00 1 16.24
2014-12-25 5243 1367150 741 63363024 47.00 47.00 45.80 45.80 0.00 0% 45.80 30 45.85 3 16.24
2014-12-26 5243 598302 387 27272251 45.70 46.00 45.30 45.50 0.30 -0.66% 45.50 8 45.70 10 16.13
2014-12-27 5243 638674 337 29226667 45.65 46.15 45.40 45.70 0.20 0.44% 45.70 24 45.85 2 16.21
2014-12-29 5243 643450 335 29542025 45.70 46.30 45.20 45.20 0.50 -1.09% 45.20 4 45.50 1 16.03
2014-12-30 5243 392760 226 17841150 45.70 45.85 45.00 45.00 0.20 -0.44% 45.00 12 45.35 15 15.96
2014-12-31 5243 1047100 573 46194680 44.80 44.80 43.95 44.10 0.90 -2% 44.05 20 44.10 8 15.64