F-鎧勝(5264)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　159.00
0
0%		157.50
-1.5
-0.94%		 　155.50
-2
-1.27%		157.00
1.5
0.96%		158.50
1.5
0.96%		160.00
1.5
0.95%		164.50
4.5
2.81%		 　160.00
-4.5
-2.74%		158.50
-1.5
-0.94%		160.50
2
1.26%		155.00
-5.5
-3.43%		159.50
4.5
2.9%		 　160.00
0.5
0.31%		162.50
2.5
1.56%		163.50
1
0.62%		161.50
-2
-1.22%		160.00
-1.5
-0.93%		 　159.00
-1
-0.63%		 158.94
2 月　　　　156.50
-2.5
-1.57%		159.00
2.5
1.6%		161.50
2.5
1.57%		 　163.00
1.5
0.93%		161.50
-1.5
-0.92%		171.00
9.5
5.88%		167.00
-4
-2.34%		166.50
-0.5
-0.3%		 　169.00
2.5
1.5%		171.00
2
1.18%		173.00
2
1.17%		175.00
2
1.16%		176.00
1
0.57%		 　180.00
4
2.27%		180.00
0
0%		175.00
-5
-2.78%		175.00
0
0%		 171.25
3 月　　179.50
4.5
2.57%		179.50
0
0%		177.50
-2
-1.11%		175.50
-2
-1.13%		172.00
-3.5
-1.99%		 　166.00
-6
-3.49%		166.00
0
0%		166.50
0.5
0.3%		166.00
-0.5
-0.3%		164.00
-2
-1.2%		 　164.00
0
0%		167.00
3
1.83%		167.00
0
0%		165.50
-1.5
-0.9%		167.00
1.5
0.91%		 　166.50
-0.5
-0.3%		166.50
0
0%		168.00
1.5
0.9%		166.50
-1.5
-0.89%		164.00
-2.5
-1.5%		 166.00
2
1.22%		168.04
4 月166.00
0
0%		167.00
1
0.6%		166.50
-0.5
-0.3%		 　　165.00
-1.5
-0.9%		165.00
0
0%		167.00
2
1.21%		166.50
-0.5
-0.3%		160.50
-6
-3.6%		 　156.00
-4.5
-2.8%		158.00
2
1.28%		161.00
3
1.9%		158.50
-2.5
-1.55%		157.50
-1
-0.63%		 　157.50
0
0%		161.00
3.5
2.22%		162.00
1
0.62%		161.00
-1
-0.62%		154.50
-6.5
-4.04%		 　157.50
3
1.94%		160.00
2.5
1.59%		158.00
-2
-1.25%		 160.81
5 月　159.00
1
0.63%		 　161.00
2
1.26%		159.50
-1.5
-0.93%		160.00
0.5
0.31%		157.50
-2.5
-1.56%		154.00
-3.5
-2.22%		 　156.50
2.5
1.62%		155.00
-1.5
-0.96%		157.00
2
1.29%		158.00
1
0.64%		155.50
-2.5
-1.58%		 　157.00
1.5
0.96%		157.50
0.5
0.32%		159.00
1.5
0.95%		162.50
3.5
2.2%		161.00
-1.5
-0.92%		 　161.50
0.5
0.31%		160.50
-1
-0.62%		167.00
6.5
4.05%		168.00
1
0.6%		166.00
-2
-1.19%		 159.92
6 月　　169.00
3
1.81%		168.00
-1
-0.59%		168.50
0.5
0.3%		168.00
-0.5
-0.3%		 　172.00
4
2.38%		175.00
3
1.74%		173.50
-1.5
-0.86%		173.50
0
0%		169.00
-4.5
-2.59%		 　168.00
-1
-0.59%		171.00
3
1.79%		173.00
2
1.17%		173.50
0.5
0.29%		171.50
-2
-1.15%		 　167.00
-4.5
-2.62%		170.50
3.5
2.1%		176.50
6
3.52%		174.50
-2
-1.13%		174.50
0
0%		 　175.50
1
0.57%		 171.64
7 月176.50
1
0.57%		175.00
-1.5
-0.85%		177.00
2
1.14%		175.50
-1.5
-0.85%		 　175.00
-0.5
-0.28%		184.00
9
5.14%		181.50
-2.5
-1.36%		184.50
3
1.65%		176.50
-8
-4.34%		 　178.00
1.5
0.85%		190.00
12
6.74%		192.50
2.5
1.32%		187.00
-5.5
-2.86%		193.00
6
3.21%		 　202.00
9
4.66%		198.50
-3.5
-1.73%		 197.50
-1
-0.5%		193.00
-4.5
-2.28%		 　179.50
-13.5
-6.99%		177.00
-2.5
-1.39%		178.00
1
0.56%		174.00
-4
-2.25%		184.35
8 月175.50
1.5
0.86%		 　176.00
0.5
0.28%		178.50
2.5
1.42%		177.00
-1.5
-0.84%		175.00
-2
-1.13%		173.00
-2
-1.14%		 　177.00
4
2.31%		176.00
-1
-0.56%		176.50
0.5
0.28%		178.50
2
1.13%		178.50
0
0%		 　175.50
-3
-1.68%		183.50
8
4.56%		179.00
-4.5
-2.45%		179.00
0
0%		178.50
-0.5
-0.28%		 　173.00
-5.5
-3.08%		176.00
3
1.73%		176.50
0.5
0.28%		180.00
3.5
1.98%		181.00
1
0.56%		 177.33
9 月181.50
0.5
0.28%		176.50
-5
-2.75%		176.50
0
0%		176.00
-0.5
-0.28%		174.50
-1.5
-0.85%		 　　178.50
4
2.29%		177.50
-1
-0.56%		176.50
-1
-0.56%		173.00
-3.5
-1.98%		 　175.00
2
1.16%		179.50
4.5
2.57%		181.00
1.5
0.84%		181.50
0.5
0.28%		184.00
2.5
1.38%		 　186.00
2
1.09%		181.50
-4.5
-2.42%		181.50
0
0%		177.50
-4
-2.2%		180.50
3
1.69%		 　184.00
3.5
1.94%		186.00
2
1.09%		 180.27
10 月195.00
9
4.84%		195.50
0.5
0.26%		196.50
1
0.51%		 　194.00
-2.5
-1.27%		194.50
0.5
0.26%		192.50
-2
-1.03%		189.00
-3.5
-1.82%		 　　180.50
-8.5
-4.5%		193.00
12.5
6.93%		187.50
-5.5
-2.85%		189.50
2
1.07%		181.50
-8
-4.22%		 　182.00
0.5
0.28%		182.50
0.5
0.27%		182.50
0
0%		180.00
-2.5
-1.37%		181.00
1
0.56%		 　186.00
5
2.76%		188.00
2
1.08%		188.00
0
0%		184.50
-3.5
-1.86%		187.00
2.5
1.36%		187.42
11 月 　183.00
-4
-2.14%		188.00
5
2.73%		187.50
-0.5
-0.27%		183.50
-4
-2.13%		182.50
-1
-0.54%		 　195.00
12.5
6.85%		201.50
6.5
3.33%		197.00
-4.5
-2.23%		198.00
1
0.51%		201.00
3
1.52%		 　195.00
-6
-2.99%		195.00
0
0%		195.00
0
0%		196.50
1.5
0.77%		193.00
-3.5
-1.78%		 　193.00
0
0%		195.00
2
1.04%		195.00
0
0%		193.00
-2
-1.03%		191.50
-1.5
-0.78%		 192.74
12 月193.00
1.5
0.78%		190.50
-2.5
-1.3%		193.00
2.5
1.31%		191.50
-1.5
-0.78%		190.00
-1.5
-0.78%		 　194.00
4
2.11%		192.00
-2
-1.03%		190.50
-1.5
-0.78%		189.00
-1.5
-0.79%		190.00
1
0.53%		 　184.00
-6
-3.16%		180.00
-4
-2.17%		182.00
2
1.11%		183.50
1.5
0.82%		177.00
-6.5
-3.54%		 　183.50
6.5
3.67%		179.50
-4
-2.18%		177.50
-2
-1.11%		178.00
0.5
0.28%		179.00
1
0.56%		180.00
1
0.56%		 179.00
-1
-0.56%		181.00
2
1.12%		179.50
-1.5
-0.83%		184.91

說明:最高漲幅:6.93%最低跌幅:-6.99% 最高價:202.00最低價:154.00平均價:175,灰色底表示週末,漲157天(442)元,跌131天(-389)元,平盤26天
7%=4,6%=1,5%=6,4%=4,3%=13,2%=36,1%=70,0%=49,-0%=2,-1%=2,-2%=5,-3%=12,-4%=20,-5%=30,-6%=60,

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 5264 4424395 2786 704455805 157.50 160.50 157.00 159.00 3.00 0% 158.50 32 159.00 9 9.40
2014-01-03 5264 1634390 1041 257654925 158.00 159.00 156.50 157.50 1.50 -0.94% 157.50 15 158.00 14 9.31
2014-01-06 5264 1675720 1016 261806600 157.50 159.00 155.00 155.50 2.00 -1.27% 155.50 174 156.00 12 9.19
2014-01-07 5264 979200 666 153055699 156.00 157.00 155.50 157.00 1.50 0.96% 156.50 46 157.00 20 9.28
2014-01-08 5264 3857238 2307 615551104 157.00 162.00 156.50 158.50 1.50 0.96% 158.50 16 159.00 8 9.37
2014-01-09 5264 4853632 2697 779713933 159.50 162.00 159.00 160.00 1.50 0.95% 160.00 96 160.50 66 9.46
2014-01-10 5264 8681518 4501 1433641703 165.00 168.00 163.50 164.50 4.50 2.81% 164.50 32 165.00 63 9.72
2014-01-13 5264 4622685 2661 748151970 166.00 166.00 159.00 160.00 4.50 -2.74% 159.50 98 160.00 74 9.46
2014-01-14 5264 2932221 2003 463958747 159.50 160.00 157.00 158.50 1.50 -0.94% 158.00 18 158.50 137 9.37
2014-01-15 5264 4786510 2429 766093610 159.50 161.00 158.50 160.50 2.00 1.26% 160.00 209 160.50 117 9.49
2014-01-16 5264 5980405 3529 938514974 161.00 162.00 155.00 155.00 5.50 -3.43% 154.50 127 155.00 49 9.16
2014-01-17 5264 4073024 2351 642513326 156.00 160.00 155.00 159.50 4.50 2.9% 159.00 155 159.50 178 9.43
2014-01-20 5264 3489101 2219 555383160 161.50 161.50 158.00 160.00 0.50 0.31% 159.50 49 160.00 39 9.46
2014-01-21 5264 6244118 3683 1022792173 161.00 165.50 160.50 162.50 2.50 1.56% 162.00 84 162.50 9 9.60
2014-01-22 5264 5238500 2870 859508000 162.50 166.00 162.50 163.50 1.00 0.62% 163.50 28 164.00 29 9.66
2014-01-23 5264 3793404 2169 618876246 164.00 166.00 161.50 161.50 2.00 -1.22% 161.50 81 162.00 19 9.54
2014-01-24 5264 2455400 2044 394760100 161.50 162.00 160.00 160.00 1.50 -0.93% 160.00 222 160.50 69 9.46
2014-01-27 5264 2934800 1537 467889400 158.00 161.50 157.50 159.00 1.00 -0.63% 159.00 94 159.50 11 9.40
2014-02-05 5264 2970975 1785 461853087 156.00 157.00 154.00 156.50 2.50 -1.57% 156.00 8 156.50 53 9.25
2014-02-06 5264 1669921 1075 263953439 156.50 160.00 156.50 159.00 2.50 1.6% 158.50 40 159.00 48 9.40
2014-02-07 5264 3130487 1911 506479894 160.50 163.00 160.00 161.50 2.50 1.57% 161.50 82 162.00 34 9.54
2014-02-10 5264 3094006 1623 498457478 162.50 163.00 159.50 163.00 1.50 0.93% 162.50 5 163.00 153 9.63
2014-02-11 5264 2796846 1764 450833052 160.50 163.00 159.00 161.50 1.50 -0.92% 161.50 95 162.00 51 9.54
2014-02-12 5264 9836344 5785 1655325324 163.00 171.50 162.50 171.00 9.50 5.88% 170.50 14 171.00 77 10.11
2014-02-13 5264 5598749 3264 939229083 170.50 170.50 166.50 167.00 4.00 -2.34% 167.00 256 167.50 10 9.87
2014-02-14 5264 3549300 2257 594853947 169.00 170.00 166.50 166.50 0.50 -0.3% 166.50 11 167.00 21 9.84
2014-02-17 5264 2038650 1144 342926000 168.50 169.50 167.00 169.00 2.50 1.5% 168.50 28 169.00 106 9.99
2014-02-18 5264 6638907 3535 1151849097 171.00 177.00 171.00 171.00 2.00 1.18% 171.00 29 171.50 9 10.11
2014-02-19 5264 3046665 1647 524216047 171.50 174.00 170.00 173.00 2.00 1.17% 172.50 32 173.00 5 10.22
2014-02-20 5264 8908779 4417 1573796711 176.00 180.00 174.00 175.00 2.00 1.16% 175.00 42 175.50 7 10.34
2014-02-21 5264 4263585 2651 753833045 176.00 178.00 174.50 176.00 1.00 0.57% 176.00 292 176.50 17 10.40
2014-02-24 5264 5812976 3572 1043353689 177.00 182.50 176.50 180.00 4.00 2.27% 179.50 3 180.00 234 10.64
2014-02-25 5264 4644625 2524 835032375 182.00 182.00 178.50 180.00 0.00 0% 179.50 28 180.00 321 10.64
2014-02-26 5264 8959980 4829 1572952940 180.00 180.00 172.00 175.00 5.00 -2.78% 175.00 25 175.50 5 10.34
2014-02-27 5264 4114111 2880 723194036 175.00 176.50 174.50 175.00 0.00 0% 175.00 64 175.50 4 10.34
2014-03-03 5264 5281358 3123 940318117 176.00 180.00 176.00 179.50 4.50 2.57% 179.00 45 179.50 72 10.61
2014-03-04 5264 3513470 2609 631017364 179.50 180.50 178.00 179.50 0.00 0% 179.50 205 180.00 21 10.61
2014-03-05 5264 2882450 1737 518576100 181.50 182.50 177.50 177.50 2.00 -1.11% 177.50 53 178.00 5 10.49
2014-03-06 5264 3926213 2502 688915591 177.50 178.00 174.50 175.50 2.00 -1.13% 175.50 16 176.00 21 10.37
2014-03-07 5264 3457486 2446 602014818 175.50 177.00 170.50 172.00 3.50 -1.99% 172.00 18 172.50 39 10.17
2014-03-10 5264 30405443 3086 2147483647 168.00 168.00 165.50 166.00 6.00 -3.49% 166.00 29 166.50 141 9.81
2014-03-11 5264 6615651 3844 1104570388 166.50 170.00 165.00 166.00 0.00 0% 166.00 97 166.50 7 9.81
2014-03-12 5264 3053266 2120 507653789 166.00 167.00 165.50 166.50 0.50 0.3% 166.00 87 166.50 24 9.84
2014-03-13 5264 4001299 2634 664186134 166.50 167.50 164.50 166.00 0.50 -0.3% 166.00 128 166.50 281 9.81
2014-03-14 5264 3507427 2238 575907312 165.50 166.00 162.50 164.00 2.00 -1.2% 163.50 44 164.00 135 9.69
2014-03-17 5264 2579345 1735 422061580 164.00 165.50 164.00 164.00 0.00 0% 164.00 231 164.50 1 9.69
2014-03-18 5264 5727620 3193 953374160 165.00 168.00 164.50 167.00 3.00 1.83% 166.50 33 167.00 56 9.87
2014-03-19 5264 8536401 4984 1440412467 169.00 172.50 167.00 167.00 0.00 0% 167.00 64 167.50 10 9.87
2014-03-20 5264 2980370 2077 492467605 166.00 166.50 164.00 165.50 1.50 -0.9% 165.50 22 166.00 44 9.78
2014-03-21 5264 4172870 2544 698552095 168.50 169.50 165.50 167.00 1.50 0.91% 166.50 143 167.00 61 9.87
2014-03-24 5264 2261872 1706 374312057 166.00 168.00 163.00 166.50 0.50 -0.3% 166.00 38 166.50 8 9.24
2014-03-25 5264 3698187 2258 617278416 166.00 168.50 165.00 166.50 0.00 0% 166.50 26 167.00 2 9.24
2014-03-26 5264 2967445 1757 497739260 167.50 168.50 167.00 168.00 1.50 0.9% 167.50 113 168.00 18 9.32
2014-03-27 5264 2433205 1610 407412337 166.50 168.50 166.50 166.50 1.50 -0.89% 166.50 87 167.00 1 9.24
2014-03-28 5264 4167820 1544 687187800 167.00 167.50 164.00 164.00 2.50 -1.5% 164.00 14 164.50 10 9.10
2014-03-31 5264 2030810 1354 335522174 165.50 167.00 163.50 166.00 2.00 1.22% 166.00 75 166.50 23 9.21
2014-04-01 5264 2061900 1436 343604800 166.00 168.00 165.00 166.00 0.00 0% 165.50 189 166.00 3 9.21
2014-04-02 5264 2771564 1477 464266470 168.00 169.00 166.50 167.00 1.00 0.6% 166.50 128 167.00 290 9.27
2014-04-03 5264 2044739 1369 342370152 167.50 168.50 166.50 166.50 0.50 -0.3% 166.50 39 167.00 28 9.24
2014-04-07 5264 1264887 889 209993742 166.50 167.50 165.00 165.00 1.50 -0.9% 165.00 132 165.50 3 9.16
2014-04-08 5264 1151249 851 190438706 165.00 167.00 164.50 165.00 0.00 0% 165.00 75 165.50 2 9.16
2014-04-09 5264 1370100 814 228021649 166.50 167.00 165.50 167.00 2.00 1.21% 166.50 24 167.00 167 9.27
2014-04-10 5264 5495571 3052 926141357 167.00 171.00 166.00 166.50 0.50 -0.3% 166.50 59 167.00 1 9.24
2014-04-11 5264 4799090 3109 775871080 164.50 164.50 159.00 160.50 6.00 -3.6% 160.50 21 161.00 41 8.91
2014-04-14 5264 2869971 1813 450456947 160.50 160.50 156.00 156.00 4.50 -2.8% 156.00 39 156.50 27 8.66
2014-04-15 5264 1735800 1119 274245200 157.00 159.00 157.00 158.00 2.00 1.28% 158.00 18 158.50 31 8.77
2014-04-16 5264 3037199 1972 489758039 159.00 162.50 158.50 161.00 3.00 1.9% 161.00 38 161.50 19 8.93
2014-04-17 5264 2465805 1699 391567495 161.00 161.00 157.50 158.50 2.50 -1.55% 158.50 7 159.00 47 8.80
2014-04-18 5264 1278627 708 202256566 159.50 160.00 157.00 157.50 1.00 -0.63% 157.50 19 158.00 11 8.74
2014-04-21 5264 868290 562 137017820 159.00 159.00 157.00 157.50 0.00 0% 157.50 2 158.00 20 8.74
2014-04-22 5264 2045550 1406 326576925 158.00 161.00 158.00 161.00 3.50 2.22% 160.50 35 161.00 9 8.93
2014-04-23 5264 3079595 2047 500622778 162.50 164.50 161.00 162.00 1.00 0.62% 161.50 104 162.00 53 8.99
2014-04-24 5264 3930215 2297 638145330 163.50 164.00 161.00 161.00 1.00 -0.62% 161.00 146 161.50 5 8.93
2014-04-25 5264 4936343 3262 763395165 160.00 161.00 151.00 154.50 6.50 -4.04% 154.50 39 155.00 42 8.57
2014-04-28 5264 2460826 1734 382718334 151.50 159.00 151.00 157.50 3.00 1.94% 157.50 39 158.00 21 8.74
2014-04-29 5264 2803400 2045 447978900 158.00 161.50 157.00 160.00 2.50 1.59% 160.00 27 160.50 19 8.88
2014-04-30 5264 2648651 1793 424128009 161.00 162.50 158.00 158.00 2.00 -1.25% 158.00 88 158.50 5 8.77
2014-05-02 5264 978825 675 155950585 158.00 161.00 158.00 159.00 1.00 0.63% 159.00 63 159.50 13 8.82
2014-05-05 5264 3988016 2374 644813592 162.00 164.50 160.50 161.00 2.00 1.26% 160.50 172 161.00 68 8.93
2014-05-06 5264 2130450 1208 342267950 162.00 162.00 159.50 159.50 1.50 -0.93% 159.50 33 160.00 17 8.85
2014-05-07 5264 1133334 762 181857774 160.50 161.50 159.50 160.00 0.50 0.31% 160.00 90 160.50 14 8.88
2014-05-08 5264 6052900 4045 941063249 157.00 157.50 153.00 157.50 2.50 -1.56% 157.00 8 157.50 7 8.74
2014-05-09 5264 2319406 1687 358770132 157.00 157.00 154.00 154.00 3.50 -2.22% 154.00 64 154.50 11 9.52
2014-05-12 5264 1906783 1343 298233648 153.00 158.00 153.00 156.50 2.50 1.62% 156.50 38 157.00 6 9.67
2014-05-13 5264 691830 603 108056064 158.50 158.50 155.00 155.00 1.50 -0.96% 155.00 137 155.50 2 9.58
2014-05-14 5264 1315200 940 206249400 157.00 158.00 155.00 157.00 2.00 1.29% 156.50 25 157.00 77 9.70
2014-05-15 5264 1875820 1211 297336650 157.00 160.00 156.50 158.00 1.00 0.64% 158.00 1 158.50 3 9.77
2014-05-16 5264 1617170 1129 251654105 157.50 158.50 154.50 155.50 2.50 -1.58% 155.50 15 156.00 113 9.61
2014-05-19 5264 1168600 703 183015500 157.00 157.50 155.50 157.00 1.50 0.96% 156.50 6 157.00 259 9.70
2014-05-20 5264 2038137 842 321839212 157.50 159.50 157.00 157.50 0.50 0.32% 157.50 17 158.00 78 9.73
2014-05-21 5264 2200175 1496 351882500 159.00 161.00 159.00 159.00 1.50 0.95% 159.00 5 159.50 5 9.83
2014-05-22 5264 2270550 1432 366717324 159.50 162.50 159.00 162.50 3.50 2.2% 162.00 11 162.50 47 10.04
2014-05-23 5264 1073160 808 173952337 163.00 163.50 161.00 161.00 1.50 -0.92% 161.00 43 161.50 6 9.95
2014-05-26 5264 1149569 888 186702893 161.50 163.00 161.50 161.50 0.50 0.31% 161.50 96 162.00 10 9.98
2014-05-27 5264 728225 483 117437225 161.50 162.50 160.50 160.50 1.00 -0.62% 160.50 65 161.00 2 9.92
2014-05-28 5264 5210057 3329 863426462 162.00 168.00 161.00 167.00 6.50 4.05% 166.50 145 167.00 43 10.32
2014-05-29 5264 4956591 3319 839914697 168.00 171.50 165.50 168.00 1.00 0.6% 168.00 58 168.50 8 10.38
2014-05-30 5264 2704200 1592 452478098 169.50 169.50 166.00 166.00 2.00 -1.19% 165.50 153 166.00 16 10.26
2014-06-03 5264 3452334 1805 582505276 167.00 170.50 167.00 169.00 3.00 1.81% 169.00 13 169.50 168 10.44
2014-06-04 5264 3635912 1952 618963260 170.00 172.00 168.00 168.00 1.00 -0.59% 168.00 140 168.50 4 10.38
2014-06-05 5264 1737066 1407 293680588 168.00 170.00 167.00 168.50 0.50 0.3% 168.50 37 169.00 94 10.41
2014-06-06 5264 1873785 1071 317636987 170.00 171.00 168.00 168.00 0.50 -0.3% 168.00 244 168.50 1 10.38
2014-06-09 5264 3504134 2240 601086110 168.00 174.50 168.00 172.00 4.00 2.38% 171.50 249 172.00 129 10.63
2014-06-10 5264 4662510 2447 812223740 174.00 176.00 172.00 175.00 3.00 1.74% 175.00 32 175.50 91 10.82
2014-06-11 5264 2021335 1473 353490455 176.00 176.00 173.00 173.50 1.50 -0.86% 173.50 34 174.00 36 10.72
2014-06-12 5264 1672620 1104 291303260 173.50 175.00 173.50 173.50 0.00 0% 173.50 59 174.00 23 10.72
2014-06-13 5264 2267914 1468 387160423 173.00 174.50 169.00 169.00 4.50 -2.59% 169.00 138 169.50 3 10.44
2014-06-16 5264 1016451 727 171020719 169.00 170.00 167.50 168.00 1.00 -0.59% 168.00 12 168.50 18 10.38
2014-06-17 5264 1399604 1016 237038284 168.00 171.50 167.00 171.00 3.00 1.79% 170.50 3 171.00 7 10.57
2014-06-18 5264 2908493 2057 503786042 173.00 175.00 171.50 173.00 2.00 1.17% 172.50 31 173.00 6 10.69
2014-06-19 5264 1317700 824 228612300 175.00 175.00 172.50 173.50 0.50 0.29% 173.50 8 174.00 92 10.72
2014-06-20 5264 1487331 1209 255101932 174.00 174.00 170.00 171.50 2.00 -1.15% 171.00 38 171.50 51 10.60
2014-06-23 5264 1711850 1219 289212523 172.00 172.50 167.00 167.00 4.50 -2.62% 167.00 99 168.00 17 10.32
2014-06-24 5264 1898600 1329 323002000 169.00 171.00 168.50 170.50 3.50 2.1% 170.00 2 170.50 16 10.54
2014-06-25 5264 5185949 3230 916361024 174.50 178.50 174.50 176.50 6.00 3.52% 176.00 67 176.50 50 10.91
2014-06-26 5264 2120273 1505 370632136 177.00 177.50 173.50 174.50 2.00 -1.13% 174.50 3 175.00 10 10.78
2014-06-27 5264 1144900 808 200174449 175.00 175.50 173.50 174.50 0.00 0% 174.50 4 175.00 21 10.78
2014-06-30 5264 742985 506 130640375 175.00 177.00 175.00 175.50 1.00 0.57% 175.50 2 176.00 60 10.85
2014-07-01 5264 1319205 827 232818580 177.00 177.50 175.00 176.50 1.00 0.57% 176.00 178 176.50 30 10.91
2014-07-02 5264 1880632 1053 332325232 178.00 178.00 175.00 175.00 1.50 -0.85% 175.00 189 175.50 9 10.82
2014-07-03 5264 743832 563 131342346 176.00 177.50 175.50 177.00 2.00 1.14% 176.50 121 177.00 13 10.94
2014-07-04 5264 1373811 683 240912018 178.00 178.00 174.50 175.50 1.50 -0.85% 175.50 3 176.00 55 10.85
2014-07-07 5264 729400 542 128109298 176.50 177.00 175.00 175.00 0.50 -0.28% 175.00 190 175.50 2 10.82
2014-07-08 5264 5682070 3416 1029941380 175.00 184.50 175.00 184.00 9.00 5.14% 183.50 19 184.00 30 11.37
2014-07-09 5264 2440878 1590 443085796 183.50 183.50 180.00 181.50 2.50 -1.36% 181.50 41 182.00 20 11.22
2014-07-10 5264 2214055 1386 404656120 183.00 185.00 180.00 184.50 3.00 1.65% 184.50 31 185.00 134 11.40
2014-07-11 5264 3241945 2098 580582710 181.00 181.50 176.50 176.50 8.00 -4.34% 176.50 30 177.00 4 10.91
2014-07-14 5264 1520623 850 270226894 177.00 179.50 176.50 178.00 1.50 0.85% 178.00 35 178.50 5 11.00
2014-07-15 5264 5591163 3213 1039926970 179.00 190.00 178.50 190.00 12.00 6.74% 190.00 69 0.00 0 11.74
2014-07-16 5264 6720042 4100 1295936606 190.50 196.00 190.00 192.50 2.50 1.32% 192.50 168 193.00 14 11.90
2014-07-17 5264 3448399 2042 647693012 194.50 195.00 184.00 187.00 5.50 -2.86% 186.50 22 187.00 31 11.56
2014-07-18 5264 4096701 2763 775660940 184.50 194.00 183.50 193.00 6.00 3.21% 192.50 4 193.00 71 11.93
2014-07-21 5264 6220777 3778 1258253454 197.50 206.50 197.50 202.00 9.00 4.66% 201.50 138 202.00 3 12.48
2014-07-22 5264 3072873 2135 615083354 203.50 204.00 198.00 198.50 3.50 -1.73% 198.50 52 199.00 2 12.27
2014-07-24 5264 3171925 2173 629755684 197.00 201.50 196.50 197.50 1.00 -0.5% 197.50 128 198.00 49 12.21
2014-07-25 5264 3800565 2167 738801855 197.50 199.00 191.50 193.00 4.50 -2.28% 192.50 35 193.00 134 11.93
2014-07-28 5264 7543236 3625 1362040716 189.50 189.50 179.50 179.50 13.50 -6.99% 0.00 0 179.50 94 11.09
2014-07-29 5264 3881559 2797 685563777 179.50 181.50 174.00 177.00 2.50 -1.39% 177.00 9 177.50 10 11.49
2014-07-30 5264 1903100 1414 338210500 178.00 180.00 176.00 178.00 1.00 0.56% 178.00 5 178.50 31 11.56
2014-07-31 5264 2907141 2018 506290242 178.00 178.00 172.00 174.00 4.00 -2.25% 174.00 20 174.50 35 11.30
2014-08-01 5264 2114910 1661 368273115 170.50 177.00 170.50 175.50 1.50 0.86% 175.50 1 176.00 20 11.40
2014-08-04 5264 1203726 896 211010002 174.00 176.50 174.00 176.00 0.50 0.28% 176.00 13 176.50 24 11.43
2014-08-05 5264 2198209 1512 390927411 176.00 180.50 175.50 178.50 2.50 1.42% 178.00 47 178.50 7 11.59
2014-08-06 5264 1845440 1336 324694978 179.00 179.00 172.50 177.00 1.50 -0.84% 176.50 55 177.00 3 11.49
2014-08-07 5264 976897 766 170908922 178.50 178.50 173.50 175.00 2.00 -1.13% 174.50 2 175.00 29 11.36
2014-08-08 5264 1098600 842 189950200 173.00 175.00 171.00 173.00 2.00 -1.14% 173.00 22 173.50 1 11.23
2014-08-11 5264 977476 784 172188728 175.00 177.50 173.50 177.00 4.00 2.31% 177.00 2 177.50 17 11.49
2014-08-12 5264 1424329 1110 254309233 177.00 181.50 176.00 176.00 1.00 -0.56% 176.00 7 176.50 5 11.43
2014-08-13 5264 1306568 1001 230629388 177.50 178.50 174.00 176.50 0.50 0.28% 176.50 8 177.00 6 11.46
2014-08-14 5264 1991100 1355 357628950 178.50 181.50 178.00 178.50 2.00 1.13% 178.50 88 179.00 4 11.59
2014-08-15 5264 826316 506 147397064 179.50 180.00 177.50 178.50 0.00 0% 178.50 6 179.00 8 11.59
2014-08-18 5264 1270684 904 223783726 177.50 180.00 174.50 175.50 3.00 -1.68% 175.50 3 176.00 2 11.40
2014-08-19 5264 2393537 1715 432370001 178.50 183.50 177.50 183.50 8.00 4.56% 183.00 22 183.50 36 11.92
2014-08-20 5264 1662906 1280 299360028 183.50 184.00 178.50 179.00 4.50 -2.45% 179.00 189 180.00 46 11.62
2014-08-21 5264 860123 548 153625140 180.00 180.50 177.00 179.00 0.00 0% 179.00 38 180.00 9 11.62
2014-08-22 5264 4193200 2397 754549700 181.00 183.00 177.00 178.50 0.50 -0.28% 178.50 72 179.00 128 11.59
2014-08-25 5264 3248778 2002 562009760 171.50 175.00 171.00 173.00 0.00 -3.08% 173.00 154 173.50 4 11.23
2014-08-26 5264 2721443 1766 479489411 175.00 178.50 174.50 176.00 3.00 1.73% 175.50 85 176.50 9 11.43
2014-08-27 5264 1689420 1222 299316420 177.00 178.00 176.50 176.50 0.50 0.28% 176.50 26 177.00 21 11.46
2014-08-28 5264 3356333 2080 604880940 178.00 182.00 177.00 180.00 3.50 1.98% 179.50 38 180.00 4 11.69
2014-08-29 5264 1263565 1051 228374265 180.00 182.00 179.00 181.00 1.00 0.56% 180.50 7 181.00 2 11.75
2014-09-01 5264 2313150 1773 421809000 182.50 184.00 181.00 181.50 0.50 0.28% 181.50 4 182.00 17 11.79
2014-09-02 5264 2116950 1371 375676123 180.00 180.00 175.50 176.50 5.00 -2.75% 176.50 54 177.00 6 11.46
2014-09-03 5264 2113853 1487 375323128 179.00 179.00 176.00 176.50 0.00 0% 176.50 4 177.00 2 11.46
2014-09-04 5264 976578 741 172658806 177.00 178.50 175.50 176.00 0.50 -0.28% 176.00 26 176.50 1 11.43
2014-09-05 5264 1903650 1127 331432075 176.00 177.50 171.50 174.50 1.50 -0.85% 174.50 4 175.00 33 11.33
2014-09-09 5264 1228239 787 218818303 177.50 179.00 176.00 178.50 4.00 2.29% 178.00 362 178.50 22 11.59
2014-09-10 5264 1101347 750 195446419 176.50 178.50 176.50 177.50 1.00 -0.56% 177.00 77 177.50 15 11.53
2014-09-11 5264 668332 463 118758264 177.50 179.00 176.50 176.50 1.00 -0.56% 176.00 45 176.50 3 11.46
2014-09-12 5264 1259400 898 218409600 176.50 177.00 171.50 173.00 3.50 -1.98% 173.00 89 173.50 5 11.23
2014-09-15 5264 1155264 842 202439700 172.00 177.00 171.50 175.00 2.00 1.16% 175.00 21 175.50 8 11.36
2014-09-16 5264 2361445 1633 421386210 177.00 179.50 176.00 179.50 4.50 2.57% 179.00 3 179.50 65 11.66
2014-09-17 5264 2353333 1595 426897440 181.00 183.00 180.00 181.00 1.50 0.84% 181.00 238 181.50 21 11.75
2014-09-18 5264 1944321 1407 353362760 183.00 183.00 180.50 181.50 0.50 0.28% 181.50 60 182.00 13 11.79
2014-09-19 5264 2993300 2206 547544349 183.00 184.00 180.00 184.00 2.50 1.38% 183.50 7 184.00 165 11.95
2014-09-22 5264 4669706 3181 873878110 185.00 189.50 184.50 186.00 2.00 1.09% 186.00 39 186.50 3 12.08
2014-09-23 5264 3330145 2339 614410890 189.00 189.00 181.00 181.50 4.50 -2.42% 181.50 10 182.00 1 11.79
2014-09-24 5264 1930486 1389 349856222 180.50 182.50 180.00 181.50 0.00 0% 181.50 15 182.00 31 11.79
2014-09-25 5264 1803334 1280 323602284 182.50 183.00 176.00 177.50 4.00 -2.2% 177.50 7 178.00 10 11.53
2014-09-26 5264 1189200 930 212914300 176.00 181.00 175.00 180.50 3.00 1.69% 180.00 11 180.50 21 11.72
2014-09-29 5264 2749381 1962 500583223 182.00 184.00 180.00 184.00 3.50 1.94% 183.50 8 184.00 19 11.95
2014-09-30 5264 3368935 2303 621536475 186.00 186.50 182.00 186.00 2.00 1.09% 186.00 42 186.50 95 12.08
2014-10-01 5264 7044768 4830 1364321760 186.00 198.00 185.00 195.00 9.00 4.84% 194.50 12 195.00 46 12.66
2014-10-02 5264 3424931 2208 668496476 194.00 197.50 192.00 195.50 0.50 0.26% 195.00 29 195.50 6 12.69
2014-10-03 5264 4710396 3056 936319308 197.50 201.50 196.00 196.50 1.00 0.51% 196.00 64 196.50 1 12.76
2014-10-06 5264 2588250 1695 506014000 197.00 200.00 193.00 194.00 2.50 -1.27% 193.50 35 194.00 11 12.60
2014-10-07 5264 2980675 1910 574036800 193.50 194.50 190.50 194.50 0.50 0.26% 194.00 20 194.50 2 12.63
2014-10-08 5264 3197491 1949 617915263 194.00 195.50 191.00 192.50 2.00 -1.03% 192.00 50 193.00 95 12.50
2014-10-09 5264 3009747 1957 575707177 194.50 195.00 189.00 189.00 3.50 -1.82% 189.00 31 189.50 1 12.27
2014-10-13 5264 3366501 2457 613473930 184.00 185.50 178.50 180.50 8.50 -4.5% 180.50 81 181.50 2 11.72
2014-10-14 5264 4266474 2684 807483482 183.00 193.00 183.00 193.00 12.50 6.93% 193.00 216 0.00 0 12.53
2014-10-15 5264 4971663 3623 942190970 192.50 194.00 187.00 187.50 5.50 -2.85% 187.50 15 188.00 2 12.18
2014-10-16 5264 5118544 3515 969907860 186.50 194.50 185.00 189.50 2.00 1.07% 189.50 27 190.00 4 12.31
2014-10-17 5264 3416450 2318 634622125 190.00 192.00 181.00 181.50 8.00 -4.22% 181.50 32 182.00 4 11.79
2014-10-20 5264 3904890 2745 715405924 189.00 189.00 179.00 182.00 0.50 0.28% 182.00 17 183.00 11 11.82
2014-10-21 5264 2791005 2091 511945420 184.00 186.00 182.00 182.50 0.50 0.27% 182.50 23 183.00 20 11.85
2014-10-22 5264 3936483 2616 726861629 186.50 188.00 182.50 182.50 0.00 0% 182.50 28 183.00 9 11.85
2014-10-23 5264 2663344 2047 483673264 182.50 184.50 180.00 180.00 2.50 -1.37% 180.00 88 180.50 1 11.69
2014-10-24 5264 1953165 1509 355134700 182.00 184.00 180.00 181.00 1.00 0.56% 181.00 42 181.50 2 11.75
2014-10-27 5264 3301147 2530 610841342 184.00 187.50 182.50 186.00 5.00 2.76% 185.50 3 186.00 60 12.08
2014-10-28 5264 2320862 1674 437069418 188.00 190.00 187.00 188.00 2.00 1.08% 188.00 311 188.50 9 12.21
2014-10-29 5264 1828418 1318 344237793 189.00 189.50 186.50 188.00 0.00 0% 187.50 9 188.00 8 12.21
2014-10-30 5264 1254121 936 232697944 189.00 189.50 184.00 184.50 3.50 -1.86% 184.50 7 185.00 11 11.98
2014-10-31 5264 1007574 798 186921338 185.00 187.50 184.00 187.00 2.50 1.36% 187.00 3 187.50 24 12.14
2014-11-03 5264 1563501 1084 289213184 186.50 187.00 183.00 183.00 4.00 -2.14% 183.00 75 183.50 7 11.88
2014-11-04 5264 3441400 2505 646391800 185.00 190.00 184.00 188.00 5.00 2.73% 188.00 59 188.50 5 12.21
2014-11-05 5264 1968372 1388 370803064 190.00 191.00 186.50 187.50 0.50 -0.27% 187.00 35 187.50 1 12.18
2014-11-06 5264 1831300 1284 337788349 187.50 188.00 183.50 183.50 4.00 -2.13% 183.50 43 184.00 3 11.92
2014-11-07 5264 2884200 1676 525914300 183.50 184.00 181.00 182.50 1.00 -0.54% 182.50 4 183.00 1 11.85
2014-11-10 5264 10029316 5241 1922505120 182.50 195.00 182.50 195.00 12.50 6.85% 195.00 470 0.00 0 12.77
2014-11-11 5264 9456503 5876 1891288349 197.00 204.00 195.50 201.50 6.50 3.33% 201.50 342 202.00 78 13.20
2014-11-12 5264 3476875 2518 689347375 201.00 201.50 196.50 197.00 4.50 -2.23% 196.50 68 197.00 21 12.90
2014-11-13 5264 2151574 1727 424018652 198.50 199.50 195.00 198.00 1.00 0.51% 197.50 23 198.00 8 12.97
2014-11-14 5264 4942831 3793 995998531 198.00 205.00 196.50 201.00 3.00 1.52% 201.00 101 202.00 2 13.16
2014-11-17 5264 3269620 2528 644844280 202.50 203.50 192.00 195.00 6.00 -2.99% 195.00 36 195.50 40 12.77
2014-11-18 5264 2970250 2086 581175750 196.00 197.50 194.00 195.00 0.00 0% 195.00 33 195.50 6 12.77
2014-11-19 5264 2169514 1667 427072230 197.00 199.00 195.00 195.00 0.00 0% 195.00 87 196.00 5 12.77
2014-11-20 5264 3249050 2573 645298400 196.50 201.50 195.50 196.50 1.50 0.77% 196.50 13 197.50 23 12.87
2014-11-21 5264 2104527 1574 410150238 199.00 199.00 193.00 193.00 3.50 -1.78% 193.00 30 193.50 2 12.64
2014-11-24 5264 1575000 1209 304902999 195.00 196.00 192.00 193.00 0.00 0% 193.00 22 193.50 1 12.64
2014-11-25 5264 2052068 1410 400211794 193.00 196.50 192.50 195.00 2.00 1.04% 195.00 65 195.50 12 12.77
2014-11-26 5264 1609000 1135 312483999 195.00 196.50 191.00 195.00 0.00 0% 195.00 7 195.50 1 12.77
2014-11-27 5264 2088630 1432 407545403 195.00 199.00 193.00 193.00 2.00 -1.03% 193.00 8 194.00 5 12.64
2014-11-28 5264 1232000 1023 236389500 193.00 194.50 191.00 191.50 1.50 -0.78% 191.50 3 192.00 2 12.54
2014-12-01 5264 1358839 944 260008845 188.00 193.00 188.00 193.00 1.50 0.78% 192.50 11 193.50 44 12.64
2014-12-02 5264 1780661 1325 338793241 191.50 193.00 189.50 190.50 2.50 -1.3% 190.50 25 191.00 12 12.48
2014-12-03 5264 2071050 1522 400826900 191.00 196.00 191.00 193.00 2.50 1.31% 193.00 36 193.50 1 12.64
2014-12-04 5264 1725105 1072 332457660 194.50 195.00 191.50 191.50 1.50 -0.78% 191.50 15 192.00 1 12.54
2014-12-05 5264 1584496 1216 304240240 192.00 194.00 190.00 190.00 1.50 -0.78% 190.00 53 191.00 5 12.44
2014-12-08 5264 2872754 2083 557726915 191.00 197.00 190.50 194.00 4.00 2.11% 193.50 67 194.00 43 12.70
2014-12-09 5264 2946400 2292 572582899 194.50 197.00 192.00 192.00 2.00 -1.03% 191.50 34 192.00 6 12.57
2014-12-10 5264 1144752 880 218801253 191.50 193.50 190.00 190.50 1.50 -0.78% 190.50 7 191.00 5 12.48
2014-12-11 5264 1617019 1169 307253610 190.00 192.00 188.50 189.00 1.50 -0.79% 189.00 11 189.50 13 12.38
2014-12-12 5264 2992155 2129 307715731 105.00 106.50 100.50 190.00 4.00 0.53% 101.00 91 101.50 24 14.07
2014-12-15 5264 2454230 1748 453498084 188.00 189.00 183.00 184.00 6.00 -3.16% 184.00 67 184.50 11 12.05
2014-12-16 5264 2646685 1883 478099326 184.00 185.00 179.00 180.00 4.00 -2.17% 179.50 66 180.00 5 11.79
2014-12-17 5264 1408525 1054 254873575 181.00 183.00 179.00 182.00 2.00 1.11% 182.00 5 182.50 14 11.92
2014-12-18 5264 1424818 970 262728419 184.00 185.50 183.50 183.50 1.50 0.82% 183.50 4 184.00 9 12.02
2014-12-19 5264 2703252 1876 486439981 185.00 186.50 172.00 177.00 6.50 -3.54% 177.00 7 177.50 11 11.59
2014-12-22 5264 1345770 1240 244078450 179.00 184.00 179.00 183.50 6.50 3.67% 183.00 17 183.50 6 12.02
2014-12-23 5264 988500 771 178165500 183.50 183.50 179.00 179.50 4.00 -2.18% 179.50 37 180.00 14 11.76
2014-12-24 5264 2658000 1989 469028500 179.50 179.50 175.00 177.50 2.00 -1.11% 177.50 196 178.00 44 11.62
2014-12-25 5264 1189200 760 211977600 178.00 179.50 177.00 178.00 0.50 0.28% 177.50 102 178.50 2 11.66
2014-12-26 5264 810320 516 143986620 178.00 179.00 176.50 179.00 1.00 0.56% 178.50 31 179.00 19 11.72
2014-12-27 5264 423300 326 76135850 179.50 180.50 178.50 180.00 1.00 0.56% 180.00 28 180.50 35 11.79
2014-12-29 5264 770706 550 138946520 181.00 181.50 179.00 179.00 1.00 -0.56% 179.00 32 179.50 7 11.72
2014-12-30 5264 749107 506 135394812 180.50 181.50 180.00 181.00 2.00 1.12% 181.00 17 181.50 48 11.85
2014-12-31 5264 614290 490 110458343 181.50 181.50 179.00 179.50 1.50 -0.83% 179.50 56 180.00 22 11.76