F-大洋(5907)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　61.80
0
0%		62.00
0.2
0.32%		 　61.20
-0.8
-1.29%		61.10
-0.1
-0.16%		61.00
-0.1
-0.16%		61.00
0
0%		60.90
-0.1
-0.16%		 　60.60
-0.3
-0.49%		60.40
-0.2
-0.33%		59.30
-1.1
-1.82%		59.20
-0.1
-0.17%		59.40
0.2
0.34%		 　59.00
-0.4
-0.67%		59.30
0.3
0.51%		59.50
0.2
0.34%		59.40
-0.1
-0.17%		60.70
1.3
2.19%		 　59.80
-0.9
-1.48%		 59.95
2 月　　　　58.10
-1.7
-2.84%		57.30
-0.8
-1.38%		57.20
-0.1
-0.17%		 　56.10
-1.1
-1.92%		59.00
2.9
5.17%		58.80
-0.2
-0.34%		57.70
-1.1
-1.87%		57.80
0.1
0.17%		 　57.60
-0.2
-0.35%		56.70
-0.9
-1.56%		57.00
0.3
0.53%		57.80
0.8
1.4%		58.10
0.3
0.52%		 　58.90
0.8
1.38%		58.50
-0.4
-0.68%		58.20
-0.3
-0.51%		58.40
0.2
0.34%		 57.88
3 月　　58.30
-0.1
-0.17%		58.00
-0.3
-0.51%		58.30
0.3
0.52%		57.80
-0.5
-0.86%		57.90
0.1
0.17%		 　57.60
-0.3
-0.52%		57.00
-0.6
-1.04%		56.60
-0.4
-0.7%		57.90
1.3
2.3%		57.90
0
0%		 　58.00
0.1
0.17%		57.50
-0.5
-0.86%		57.30
-0.2
-0.35%		57.30
0
0%		58.00
0.7
1.22%		 　57.50
-0.5
-0.86%		59.20
1.7
2.96%		60.80
1.6
2.7%		60.30
-0.5
-0.82%		60.10
-0.2
-0.33%		 62.10
2
3.33%		58.57
4 月61.50
-0.6
-0.97%		62.30
0.8
1.3%		61.00
-1.3
-2.09%		 　　60.50
-0.5
-0.82%		60.20
-0.3
-0.5%		60.50
0.3
0.5%		60.60
0.1
0.17%		61.20
0.6
0.99%		 　65.40
4.2
6.86%		64.40
-1
-1.53%		65.30
0.9
1.4%		67.40
2.1
3.22%		68.30
0.9
1.34%		 　68.20
-0.1
-0.15%		68.80
0.6
0.88%		67.80
-1
-1.45%		66.00
-1.8
-2.65%		63.50
-2.5
-3.79%		 　63.80
0.3
0.47%		63.70
-0.1
-0.16%		63.00
-0.7
-1.1%		 64.07
5 月　64.40
1.4
2.22%		 　65.50
1.1
1.71%		64.10
-1.4
-2.14%		63.30
-0.8
-1.25%		63.40
0.1
0.16%		63.00
-0.4
-0.63%		 　61.50
-1.5
-2.38%		59.70
-1.8
-2.93%		61.90
2.2
3.69%		61.00
-0.9
-1.45%		62.60
1.6
2.62%		 　63.40
0.8
1.28%		63.90
0.5
0.79%		66.30
2.4
3.76%		70.00
3.7
5.58%		69.70
-0.3
-0.43%		 　72.60
2.9
4.16%		70.30
-2.3
-3.17%		70.00
-0.3
-0.43%		68.80
-1.2
-1.71%		67.30
-1.5
-2.18%		 65.47
6 月　　66.60
-0.7
-1.04%		66.00
-0.6
-0.9%		66.90
0.9
1.36%		65.70
-1.2
-1.79%		 　64.50
-1.2
-1.83%		64.00
-0.5
-0.78%		63.60
-0.4
-0.63%		62.70
-0.9
-1.42%		61.90
-0.8
-1.28%		 　62.10
0.2
0.32%		61.00
-1.1
-1.77%		62.60
1.6
2.62%		64.20
1.6
2.56%		63.80
-0.4
-0.62%		 　64.40
0.6
0.94%		64.90
0.5
0.78%		62.90
-2
-3.08%		63.10
0.2
0.32%		62.70
-0.4
-0.63%		 　61.50
-1.2
-1.91%		 63.55
7 月61.20
-0.3
-0.49%		60.90
-0.3
-0.49%		62.50
1.6
2.63%		63.00
0.5
0.8%		 　63.10
0.1
0.16%		65.90
2.8
4.44%		66.30
0.4
0.61%		66.20
-0.1
-0.15%		64.80
-1.4
-2.11%		 　65.70
0.9
1.39%		65.80
0.1
0.15%		65.70
-0.1
-0.15%		65.50
-0.2
-0.3%		65.10
-0.4
-0.61%		 　67.40
2.3
3.53%		67.40
0
0%		 66.70
-0.7
-1.04%		67.20
0.5
0.75%		 　68.50
1.3
1.93%		67.70
-0.8
-1.17%		68.50
0.8
1.18%		68.00
-0.5
-0.73%		65.72
8 月67.70
-0.3
-0.44%		 　67.50
-0.2
-0.3%		65.40
-2.1
-3.11%		66.50
1.1
1.68%		66.50
0
0%		66.30
-0.2
-0.3%		 　66.50
0.2
0.3%		66.00
-0.5
-0.75%		64.80
-1.2
-1.82%		64.50
-0.3
-0.46%		64.00
-0.5
-0.78%		 　63.80
-0.2
-0.31%		64.50
0.7
1.1%		64.90
0.4
0.62%		64.90
0
0%		65.00
0.1
0.15%		 　66.40
1.4
2.15%		67.20
0.8
1.2%		67.00
-0.2
-0.3%		66.30
-0.7
-1.04%		66.50
0.2
0.3%		 65.9
9 月66.40
-0.1
-0.15%		65.30
-1.1
-1.66%		66.00
0.7
1.07%		65.80
-0.2
-0.3%		65.70
-0.1
-0.15%		 　　65.70
0
0%		67.60
1.9
2.89%		70.10
2.5
3.7%		69.40
-0.7
-1%		 　71.50
2.1
3.03%		71.00
-0.5
-0.7%		70.60
-0.4
-0.56%		72.50
1.9
2.69%		72.00
-0.5
-0.69%		 　70.50
-1.5
-2.08%		68.90
-1.6
-2.27%		69.30
0.4
0.58%		68.00
-1.3
-1.88%		67.00
-1
-1.47%		 　66.90
-0.1
-0.15%		68.80
1.9
2.84%		 68.6
10 月69.90
1.1
1.6%		68.60
-1.3
-1.86%		69.00
0.4
0.58%		 　68.60
-0.4
-0.58%		67.70
-0.9
-1.31%		66.90
-0.8
-1.18%		66.50
-0.4
-0.6%		 　　62.40
-4.1
-6.17%		64.20
1.8
2.88%		64.50
0.3
0.47%		63.00
-1.5
-2.33%		61.00
-2
-3.17%		 　61.40
0.4
0.66%		61.00
-0.4
-0.65%		61.40
0.4
0.66%		61.70
0.3
0.49%		60.90
-0.8
-1.3%		 　60.60
-0.3
-0.49%		61.40
0.8
1.32%		63.60
2.2
3.58%		63.00
-0.6
-0.94%		63.30
0.3
0.48%		63.98
11 月 　62.40
-0.9
-1.42%		61.70
-0.7
-1.12%		61.10
-0.6
-0.97%		59.70
-1.4
-2.29%		60.70
1
1.68%		 　60.70
0
0%		61.00
0.3
0.49%		60.70
-0.3
-0.49%		60.50
-0.2
-0.33%		60.10
-0.4
-0.66%		 　55.90
-4.2
-6.99%		55.30
-0.6
-1.07%		57.10
1.8
3.25%		57.20
0.1
0.18%		55.30
-1.9
-3.32%		 　56.00
0.7
1.27%		55.30
-0.7
-1.25%		55.50
0.2
0.36%		55.00
-0.5
-0.9%		54.10
-0.9
-1.64%		 57.97
12 月55.00
0.9
1.66%		54.70
-0.3
-0.55%		55.50
0.8
1.46%		56.00
0.5
0.9%		56.00
0
0%		 　55.60
-0.4
-0.71%		57.20
1.6
2.88%		56.80
-0.4
-0.7%		56.10
-0.7
-1.23%		56.30
0.2
0.36%		 　56.30
0
0%		56.00
-0.3
-0.53%		55.40
-0.6
-1.07%		55.40
0
0%		54.80
-0.6
-1.08%		 　55.80
1
1.82%		55.60
-0.2
-0.36%		55.90
0.3
0.54%		55.80
-0.1
-0.18%		57.10
1.3
2.33%		57.00
-0.1
-0.18%		 56.10
-0.9
-1.58%		55.70
-0.4
-0.71%		55.40
-0.3
-0.54%		55.9

說明:最高漲幅:6.86%最低跌幅:-6.99% 最高價:72.60最低價:54.10平均價:62.29,灰色底表示週末,漲123天(125.4)元,跌176天(-132.5)元,平盤15天
7%=2,6%=1,5%=1,4%=9,3%=18,2%=21,1%=42,0%=44,-0%=1,-1%=2,-2%=2,-3%=12,-4%=31,-5%=52,-6%=76,

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 5907 56000 33 3466800 62.10 62.10 61.80 61.80 0.00 0% 61.80 17 62.00 63 11.68
2014-01-03 5907 115000 55 7101200 61.80 62.20 61.60 62.00 0.20 0.32% 61.90 1 62.20 2 11.72
2014-01-06 5907 88001 61 5379761 62.10 62.10 60.80 61.20 0.80 -1.29% 61.20 1 61.30 1 11.57
2014-01-07 5907 73000 53 4453700 61.40 61.40 60.70 61.10 0.10 -0.16% 61.00 1 61.20 10 11.55
2014-01-08 5907 147000 104 8987200 61.10 61.80 60.80 61.00 0.10 -0.16% 61.00 12 61.30 8 11.53
2014-01-09 5907 90000 49 5474700 61.00 61.30 60.30 61.00 0.00 0% 61.00 1 61.10 2 11.53
2014-01-10 5907 47000 35 2874700 61.80 61.80 60.60 60.90 0.10 -0.16% 60.90 1 61.00 7 11.51
2014-01-13 5907 68000 41 4130800 60.90 61.00 60.50 60.60 0.30 -0.49% 60.60 17 61.00 2 11.46
2014-01-14 5907 84008 62 5091388 60.60 61.00 60.30 60.40 0.20 -0.33% 60.40 6 60.60 1 11.42
2014-01-15 5907 192000 125 11444200 60.40 60.40 59.10 59.30 1.10 -1.82% 59.20 7 59.40 5 11.21
2014-01-16 5907 33175 29 1974064 59.30 59.90 59.20 59.20 0.10 -0.17% 59.20 2 59.30 1 11.19
2014-01-17 5907 35020 26 2073890 59.20 59.40 59.10 59.40 0.20 0.34% 59.40 2 59.50 1 11.23
2014-01-20 5907 19000 19 1125800 59.40 59.40 59.00 59.00 0.40 -0.67% 59.00 2 59.30 1 11.15
2014-01-21 5907 82001 70 4865859 59.40 59.80 59.10 59.30 0.30 0.51% 59.20 5 59.30 3 11.21
2014-01-22 5907 35001 30 2079959 59.50 59.50 59.30 59.50 0.20 0.34% 59.40 3 59.50 3 11.25
2014-01-23 5907 96001 60 5709063 60.00 60.00 59.30 59.40 0.10 -0.17% 59.40 2 59.50 5 11.23
2014-01-24 5907 390001 110 23475360 59.50 61.40 59.50 60.70 1.30 2.19% 60.70 12 61.10 8 11.47
2014-01-27 5907 66000 47 3964600 60.50 60.50 59.70 59.80 0.90 -1.48% 59.60 7 59.80 4 11.30
2014-02-05 5907 83193 59 4872251 59.50 59.50 58.00 58.10 1.70 -2.84% 58.10 20 58.50 1 10.98
2014-02-06 5907 80000 70 4589600 58.10 58.60 57.00 57.30 0.80 -1.38% 57.30 15 57.50 1 10.83
2014-02-07 5907 67001 51 3853061 57.50 58.00 57.20 57.20 0.10 -0.17% 57.20 3 57.50 13 10.81
2014-02-10 5907 83001 60 4682561 57.20 57.50 56.00 56.10 1.10 -1.92% 56.00 6 56.40 2 10.60
2014-02-11 5907 161015 121 9377777 58.00 59.20 57.50 59.00 2.90 5.17% 58.90 4 59.00 2 11.15
2014-02-12 5907 93041 65 5424987 59.50 59.50 58.00 58.80 0.20 -0.34% 58.50 2 58.80 1 11.12
2014-02-13 5907 47407 46 2748502 58.60 58.60 57.70 57.70 1.10 -1.87% 57.70 3 58.00 3 10.91
2014-02-14 5907 56100 40 3255739 57.70 58.30 57.70 57.80 0.10 0.17% 57.70 13 57.80 4 10.93
2014-02-17 5907 43000 23 2482300 57.80 57.80 57.60 57.60 0.20 -0.35% 57.40 12 57.70 1 10.89
2014-02-18 5907 157000 113 8953900 57.60 57.60 56.60 56.70 0.90 -1.56% 56.70 3 56.90 6 10.72
2014-02-19 5907 433000 78 23896600 56.80 57.00 56.60 57.00 0.30 0.53% 56.60 19 57.00 18 10.78
2014-02-20 5907 440000 170 25487700 57.00 59.10 56.40 57.80 0.80 1.4% 57.80 5 58.10 4 10.93
2014-02-21 5907 270000 81 15762400 58.00 58.70 58.00 58.10 0.30 0.52% 58.10 3 58.40 7 10.98
2014-02-24 5907 141300 112 8281689 58.10 59.00 58.10 58.90 0.80 1.38% 58.80 2 58.90 3 11.13
2014-02-25 5907 164001 100 9636759 58.90 59.20 58.20 58.50 0.40 -0.68% 58.50 4 58.80 1 11.06
2014-02-26 5907 56000 25 3277900 58.70 58.70 58.20 58.20 0.30 -0.51% 58.20 3 58.50 2 11.00
2014-02-27 5907 145000 93 8484000 58.50 58.80 58.30 58.40 0.20 0.34% 58.40 17 58.80 1 11.04
2014-03-03 5907 57000 31 3341500 58.40 59.00 58.30 58.30 0.10 -0.17% 58.30 4 58.50 3 11.02
2014-03-04 5907 68000 36 3952200 58.30 58.60 57.90 58.00 0.30 -0.51% 58.00 2 58.40 3 10.96
2014-03-05 5907 61000 38 3562300 58.30 58.90 58.20 58.30 0.30 0.52% 58.30 2 58.40 1 11.02
2014-03-06 5907 133000 78 7706700 58.40 58.50 57.70 57.80 0.50 -0.86% 57.70 4 57.80 10 10.93
2014-03-07 5907 91101 52 5290798 57.90 58.50 57.90 57.90 0.10 0.17% 57.90 16 58.00 2 10.95
2014-03-10 5907 111052 46 6392221 58.00 58.10 57.20 57.60 0.30 -0.52% 57.60 4 58.00 15 10.89
2014-03-11 5907 147001 89 8358357 57.50 57.60 56.40 57.00 0.60 -1.04% 56.80 1 57.10 2 10.78
2014-03-12 5907 101000 55 5711400 56.80 57.00 56.10 56.60 0.40 -0.7% 56.60 12 56.90 1 10.70
2014-03-13 5907 142000 97 8169100 56.00 58.30 56.00 57.90 1.30 2.3% 57.90 2 58.00 2 10.95
2014-03-14 5907 57000 35 3308600 57.80 58.40 57.80 57.90 0.00 0% 57.80 4 58.00 1 10.95
2014-03-17 5907 327050 24 18069125 58.00 58.40 57.90 58.00 0.10 0.17% 58.00 1 58.20 4 10.96
2014-03-18 5907 44078 32 2547924 58.20 58.30 57.50 57.50 0.50 -0.86% 57.50 10 57.90 1 10.87
2014-03-19 5907 74000 41 4264800 57.50 57.80 57.30 57.30 0.20 -0.35% 57.30 3 57.40 1 10.83
2014-03-20 5907 157000 90 9037700 57.30 58.00 57.30 57.30 0.00 0% 57.30 1 57.60 7 10.83
2014-03-21 5907 255150 190 14774300 57.20 58.70 57.00 58.00 0.70 1.22% 57.80 8 58.10 9 10.96
2014-03-24 5907 160000 92 9190600 58.00 58.00 57.00 57.50 0.50 -0.86% 57.50 5 57.80 3 10.87
2014-03-25 5907 338119 189 19961744 57.50 60.50 57.50 59.20 1.70 2.96% 59.20 9 59.50 14 11.19
2014-03-26 5907 231100 153 14007680 59.50 61.10 59.50 60.80 1.60 2.7% 60.80 8 60.90 2 11.49
2014-03-27 5907 103000 64 6246000 60.60 60.90 60.30 60.30 0.50 -0.82% 60.20 6 60.60 1 11.40
2014-03-28 5907 149052 103 9052635 60.40 61.20 60.10 60.10 0.20 -0.33% 60.10 7 60.30 4 11.36
2014-03-31 5907 537000 138 32057400 60.90 62.70 60.80 62.10 2.00 3.33% 62.10 2 62.20 1 11.74
2014-04-01 5907 294119 167 18159841 62.50 63.00 61.30 61.50 0.60 -0.97% 61.40 3 61.50 1 11.63
2014-04-02 5907 359000 249 22216500 61.90 62.60 61.20 62.30 0.80 1.3% 62.20 1 62.30 1 12.61
2014-04-03 5907 846009 318 51382048 62.30 63.30 61.00 61.00 1.30 -2.09% 61.00 6 61.30 2 12.35
2014-04-07 5907 560045 113 32969045 60.60 60.60 60.20 60.50 0.50 -0.82% 60.40 1 60.50 4 12.25
2014-04-08 5907 268000 104 16213400 60.20 60.80 60.20 60.20 0.30 -0.5% 60.20 13 60.40 7 12.19
2014-04-09 5907 528000 100 30894500 60.20 60.90 60.20 60.50 0.30 0.5% 60.50 6 60.70 4 12.25
2014-04-10 5907 855000 205 51048300 60.50 61.50 60.50 60.60 0.10 0.17% 60.60 1 60.90 18 12.27
2014-04-11 5907 432000 193 26204900 60.60 61.20 60.30 61.20 0.60 0.99% 61.20 4 61.30 28 12.39
2014-04-14 5907 1673729 644 106588575 61.20 65.40 61.20 65.40 4.20 6.86% 65.40 57 0.00 0 13.24
2014-04-15 5907 1574804 629 101860756 66.40 66.40 64.30 64.40 1.00 -1.53% 64.40 6 64.50 14 13.04
2014-04-16 5907 630373 355 40411106 64.40 65.30 63.10 65.30 0.90 1.4% 64.90 13 65.30 2 13.22
2014-04-17 5907 1299156 679 86703070 65.60 69.00 65.60 67.40 2.10 3.22% 67.30 1 67.40 2 13.64
2014-04-18 5907 734229 337 49923539 68.30 68.90 67.10 68.30 0.90 1.34% 68.00 1 68.30 2 13.83
2014-04-21 5907 353000 252 23933100 69.00 69.40 67.10 68.20 0.10 -0.15% 67.80 5 68.20 2 13.81
2014-04-22 5907 441004 273 30224679 67.20 69.30 67.20 68.80 0.60 0.88% 68.70 10 68.80 3 13.93
2014-04-23 5907 332000 229 22468600 69.20 69.20 66.60 67.80 1.00 -1.45% 67.60 1 67.80 2 13.72
2014-04-24 5907 436220 262 28858688 67.50 67.80 64.10 66.00 1.80 -2.65% 66.00 6 66.20 1 13.36
2014-04-25 5907 1089494 305 68679169 66.00 66.00 63.00 63.50 2.50 -3.79% 63.50 2 63.80 7 12.85
2014-04-28 5907 950000 189 58913500 63.50 65.00 63.00 63.80 0.30 0.47% 63.80 1 64.00 12 12.91
2014-04-29 5907 435000 200 27828700 64.40 64.50 63.60 63.70 0.10 -0.16% 63.60 5 63.70 10 12.89
2014-04-30 5907 473001 166 29996062 64.10 65.30 61.30 63.00 0.70 -1.1% 62.30 7 63.00 3 12.75
2014-05-02 5907 690580 254 44295368 63.00 64.80 63.00 64.40 1.40 2.22% 64.40 7 64.50 32 13.04
2014-05-05 5907 910280 134 56924495 65.20 65.50 64.60 65.50 1.10 1.71% 65.10 5 65.50 7 13.26
2014-05-06 5907 448004 173 29081557 66.20 66.20 64.00 64.10 1.40 -2.14% 64.10 1 64.60 5 12.98
2014-05-07 5907 232000 100 14815200 65.20 65.20 63.30 63.30 0.80 -1.25% 63.30 33 63.60 1 12.81
2014-05-08 5907 230231 102 14563645 63.80 63.80 63.00 63.40 0.10 0.16% 63.40 2 63.60 1 12.83
2014-05-09 5907 208000 76 13254100 64.80 64.80 63.00 63.00 0.40 -0.63% 62.90 1 63.00 8 12.75
2014-05-12 5907 748000 137 45420700 63.30 63.30 61.40 61.50 1.50 -2.38% 61.40 9 61.50 3 12.45
2014-05-13 5907 645100 345 38659270 61.40 61.40 58.50 59.70 1.80 -2.93% 59.70 2 59.90 5 12.09
2014-05-14 5907 539305 280 32750310 60.20 62.50 59.60 61.90 2.20 3.69% 61.80 2 61.90 2 12.53
2014-05-15 5907 1292305 206 76787913 62.00 62.40 60.60 61.00 0.90 -1.45% 61.00 15 61.10 2 12.35
2014-05-16 5907 1945400 558 120277200 63.70 63.80 62.20 62.60 1.60 2.62% 62.60 6 62.70 6 11.26
2014-05-19 5907 1702150 620 106793390 63.50 64.80 63.10 63.40 0.80 1.28% 63.40 13 63.50 3 11.40
2014-05-20 5907 855496 437 54452128 63.60 64.70 63.20 63.90 0.50 0.79% 63.70 12 63.90 8 11.49
2014-05-21 5907 1087454 604 71720889 63.60 67.40 63.60 66.30 2.40 3.76% 66.30 116 66.50 1 11.92
2014-05-22 5907 2928431 925 200983470 67.40 70.90 66.70 70.00 3.70 5.58% 70.00 8 70.30 13 12.59
2014-05-23 5907 1591625 726 110683673 69.90 70.40 68.60 69.70 0.30 -0.43% 69.70 4 69.80 1 12.54
2014-05-26 5907 2682430 915 194680875 70.20 74.50 70.20 72.60 2.90 4.16% 72.60 14 72.80 1 13.06
2014-05-27 5907 2795230 862 196830830 72.60 72.90 69.30 70.30 2.30 -3.17% 70.20 6 70.30 35 12.64
2014-05-28 5907 881250 482 61476800 70.30 70.70 68.70 70.00 0.30 -0.43% 70.00 20 70.40 1 12.59
2014-05-29 5907 1408030 598 95913985 69.70 70.80 68.40 68.80 1.20 -1.71% 68.70 6 68.80 75 12.37
2014-05-30 5907 3124000 800 207411700 69.00 70.40 66.80 67.30 1.50 -2.18% 67.20 3 67.30 13 12.10
2014-06-03 5907 2163113 904 143357548 66.60 67.20 65.00 66.60 0.70 -1.04% 66.50 5 66.60 5 11.98
2014-06-04 5907 1002150 453 65624885 66.60 67.80 65.50 66.00 0.60 -0.9% 66.00 21 66.10 49 11.87
2014-06-05 5907 1874000 575 122789400 66.20 67.70 65.80 66.90 0.90 1.36% 66.70 1 66.90 12 12.03
2014-06-06 5907 1688282 426 110309512 66.80 67.40 65.70 65.70 1.20 -1.79% 65.70 9 65.90 20 11.82
2014-06-09 5907 1372250 465 88391549 65.70 66.10 64.20 64.50 1.20 -1.83% 64.50 15 64.60 3 11.60
2014-06-10 5907 2529000 658 159227500 64.50 65.10 63.80 64.00 0.50 -0.78% 64.00 12 64.20 44 11.51
2014-06-11 5907 2130450 867 135179755 64.20 65.30 63.00 63.60 0.40 -0.62% 63.60 8 63.70 13 11.44
2014-06-12 5907 2102410 757 131380294 63.60 64.10 62.40 62.70 0.90 -1.42% 62.60 52 63.00 21 11.28
2014-06-13 5907 2405140 732 146579621 63.20 63.20 61.60 61.90 0.80 -1.28% 61.90 2 62.10 7 11.13
2014-06-16 5907 2441010 791 148825930 61.90 62.50 61.30 62.10 0.20 0.32% 62.10 8 62.20 3 11.17
2014-06-17 5907 1611200 661 98210360 62.30 62.30 60.80 61.00 1.10 -1.77% 61.00 15 61.10 19 10.97
2014-06-18 5907 1586500 928 96958700 61.10 62.70 59.50 62.60 1.60 2.62% 62.60 19 62.70 9 11.26
2014-06-19 5907 1789060 1151 113747676 62.60 64.60 61.80 64.20 1.60 2.56% 64.20 62 64.30 22 11.55
2014-06-20 5907 782049 422 50049531 64.20 64.90 63.40 63.80 0.40 -0.62% 63.80 10 63.90 4 11.47
2014-06-23 5907 1269100 744 82025720 63.80 65.00 63.60 64.40 0.60 0.94% 64.40 1 64.50 50 11.58
2014-06-24 5907 662320 370 42725668 64.40 65.10 63.40 64.90 0.50 0.78% 64.90 7 65.00 69 11.67
2014-06-25 5907 1073040 542 68590112 64.90 65.40 62.90 62.90 2.00 -3.08% 62.90 23 63.00 51 11.31
2014-06-26 5907 494000 241 31348700 63.30 63.90 62.60 63.10 0.20 0.32% 63.10 11 63.30 3 11.35
2014-06-27 5907 684000 380 43127500 63.30 63.50 62.70 62.70 0.40 -0.63% 62.70 38 62.90 5 11.28
2014-06-30 5907 1763100 457 106385780 63.70 63.70 61.40 61.50 1.20 -1.91% 61.40 15 61.70 7 11.06
2014-07-01 5907 2564200 673 153759040 61.50 62.20 60.60 61.20 0.30 -0.49% 61.20 4 61.50 17 11.01
2014-07-02 5907 1285000 393 79067300 61.30 61.90 60.90 60.90 0.30 -0.49% 60.90 1 61.00 6 10.95
2014-07-03 5907 822100 315 50979910 60.90 62.50 60.90 62.50 1.60 2.63% 62.40 10 62.50 5 11.24
2014-07-04 5907 385100 218 24122900 62.60 63.10 61.80 63.00 0.50 0.8% 62.80 20 63.00 6 11.33
2014-07-07 5907 449000 282 28304700 63.20 63.60 62.30 63.10 0.10 0.16% 63.10 6 63.20 6 11.35
2014-07-08 5907 1558525 902 102208992 63.10 66.80 63.00 65.90 2.80 4.44% 65.90 5 66.00 28 11.85
2014-07-09 5907 1166869 540 76678754 65.60 66.50 64.80 66.30 0.40 0.61% 66.20 18 66.40 13 11.92
2014-07-10 5907 1793100 818 120585200 66.40 68.30 65.90 66.20 0.10 -0.15% 66.20 4 66.50 17 11.91
2014-07-11 5907 1073010 554 69549853 65.00 66.00 63.80 64.80 1.40 -2.11% 64.80 4 64.90 4 11.65
2014-07-14 5907 508000 342 32931900 64.80 65.80 63.40 65.70 0.90 1.39% 65.30 31 65.70 6 11.82
2014-07-15 5907 965000 515 64231700 66.00 67.50 65.80 65.80 0.10 0.15% 65.80 13 65.90 4 11.83
2014-07-16 5907 585000 395 38757900 66.20 67.10 65.70 65.70 0.10 -0.15% 65.70 18 65.80 1 11.82
2014-07-17 5907 522000 310 34227800 66.00 66.20 64.70 65.50 0.20 -0.3% 65.50 8 65.70 1 11.78
2014-07-18 5907 794023 496 51347087 65.00 65.40 64.00 65.10 0.40 -0.61% 65.00 102 65.40 3 11.71
2014-07-21 5907 837420 497 55664992 65.60 67.60 65.20 67.40 2.30 3.53% 67.30 104 67.50 16 12.12
2014-07-22 5907 674040 516 45568728 67.90 68.20 67.00 67.40 0.00 0% 67.30 28 67.40 4 12.12
2014-07-24 5907 375100 196 25215660 67.90 68.10 66.60 66.70 0.70 -1.04% 66.60 23 66.70 1 12.00
2014-07-25 5907 407000 231 27156900 66.70 67.30 66.30 67.20 0.50 0.75% 67.20 2 67.30 5 12.09
2014-07-28 5907 1437060 835 98443820 67.20 69.40 66.50 68.50 1.30 1.93% 68.40 29 68.50 58 12.32
2014-07-29 5907 999000 647 67672800 68.80 69.30 67.20 67.70 0.80 -1.17% 67.70 4 67.80 26 12.18
2014-07-30 5907 2092366 1128 144442309 67.90 69.50 67.70 68.50 0.80 1.18% 68.50 58 68.90 1 12.32
2014-07-31 5907 1375130 755 94307840 68.90 69.40 67.80 68.00 0.50 -0.73% 68.00 8 68.30 51 12.23
2014-08-01 5907 737000 390 50035400 66.80 68.80 66.80 67.70 0.30 -0.44% 67.60 1 67.70 14 12.18
2014-08-04 5907 543000 358 36775300 67.70 68.50 67.00 67.50 0.20 -0.3% 67.40 2 67.50 1 12.14
2014-08-05 5907 3267300 770 213303120 67.60 68.00 65.00 65.40 2.10 -3.11% 65.20 1 65.50 5 11.76
2014-08-06 5907 963000 587 62491100 65.40 66.50 63.40 66.50 1.10 1.68% 66.40 10 66.50 2 11.96
2014-08-07 5907 547306 225 36354517 66.50 67.00 65.70 66.50 0.00 0% 66.40 2 66.50 8 11.96
2014-08-08 5907 539050 275 35831010 66.50 67.20 65.60 66.30 0.20 -0.3% 66.30 7 66.40 5 11.92
2014-08-11 5907 907000 423 60961300 66.50 68.40 66.30 66.50 0.20 0.3% 66.50 19 66.80 2 11.96
2014-08-12 5907 671000 345 44448100 66.50 66.80 65.60 66.00 0.50 -0.75% 66.00 6 66.10 2 11.87
2014-08-13 5907 2154000 505 137079200 66.50 66.90 64.70 64.80 1.20 -1.82% 64.80 3 65.00 105 11.65
2014-08-14 5907 4010000 866 254763100 67.00 67.00 64.50 64.50 0.30 -0.46% 64.40 67 64.60 10 10.77
2014-08-15 5907 1860100 826 118047100 64.50 64.50 62.50 64.00 0.50 -0.78% 63.90 38 64.00 6 10.68
2014-08-18 5907 436000 208 27769800 64.90 64.90 63.00 63.80 0.20 -0.31% 63.70 9 63.80 1 10.65
2014-08-19 5907 699000 362 45015200 64.30 64.70 64.00 64.50 0.70 1.1% 64.40 1 64.50 12 10.77
2014-08-20 5907 2105000 785 135987200 65.10 66.50 64.80 64.90 0.40 0.62% 64.90 5 65.00 22 10.83
2014-08-21 5907 804000 506 51947800 64.90 65.50 64.00 64.90 0.00 0% 64.80 5 64.90 122 10.83
2014-08-22 5907 1255001 663 81944669 64.90 66.10 64.90 65.00 0.10 0.15% 64.90 41 65.00 53 10.85
2014-08-25 5907 2142406 735 139193896 65.00 66.50 64.60 66.40 1.40 2.15% 66.30 20 66.40 5 11.09
2014-08-26 5907 1907157 996 127898519 66.90 67.50 66.40 67.20 0.80 1.2% 67.10 16 67.20 20 11.22
2014-08-27 5907 1381000 745 92465900 67.80 67.80 66.50 67.00 0.20 -0.3% 66.90 26 67.00 38 11.19
2014-08-28 5907 2338090 1239 153500276 65.00 67.10 64.50 66.30 0.00 -1.04% 66.20 2 66.30 6 11.07
2014-08-29 5907 986000 599 65181100 66.50 66.50 65.90 66.50 0.20 0.3% 66.30 2 66.50 30 11.10
2014-09-01 5907 1356000 696 90439300 67.00 67.10 66.30 66.40 0.10 -0.15% 66.40 58 66.70 1 11.09
2014-09-02 5907 811000 472 53290800 66.50 66.50 65.30 65.30 1.10 -1.66% 65.30 53 65.50 4 10.90
2014-09-03 5907 864000 499 56903100 65.30 66.80 65.00 66.00 0.70 1.07% 65.80 2 66.00 252 11.02
2014-09-04 5907 410000 241 26977000 66.10 66.10 65.50 65.80 0.20 -0.3% 65.80 1 65.90 3 10.98
2014-09-05 5907 291016 207 19114372 65.80 66.00 65.30 65.70 0.10 -0.15% 65.60 5 65.70 2 10.97
2014-09-09 5907 847000 443 56125200 66.50 67.00 65.60 65.70 0.00 0% 65.70 21 66.10 6 10.97
2014-09-10 5907 1418000 747 94853700 66.70 68.00 66.00 67.60 1.90 2.89% 67.50 6 67.60 1 11.29
2014-09-11 5907 3372687 1831 234454056 68.50 71.80 67.80 70.10 2.50 3.7% 70.10 15 70.30 1 11.70
2014-09-12 5907 1594304 873 111089996 70.90 70.90 69.00 69.40 0.70 -1% 69.40 8 69.50 1 11.59
2014-09-15 5907 2813010 1734 200957542 70.30 73.00 69.60 71.50 2.10 3.03% 71.50 25 71.60 12 11.94
2014-09-16 5907 1678127 1164 118915217 71.50 71.90 69.90 71.00 0.50 -0.7% 70.90 8 71.00 28 11.85
2014-09-17 5907 1639128 1093 115716236 71.00 71.70 70.00 70.60 0.40 -0.56% 70.60 5 70.70 5 11.79
2014-09-18 5907 2838469 1705 204701149 71.00 73.80 70.10 72.50 1.90 2.69% 72.40 3 72.50 34 12.10
2014-09-19 5907 1386345 783 99949040 72.70 72.80 71.60 72.00 0.50 -0.69% 71.90 68 72.00 347 12.02
2014-09-22 5907 1925039 1406 136089103 72.00 72.00 70.20 70.50 1.50 -2.08% 70.40 13 70.50 9 11.77
2014-09-23 5907 2008100 1359 139991840 70.10 71.20 68.60 68.90 1.60 -2.27% 68.90 27 69.00 1 11.50
2014-09-24 5907 1292000 896 89215700 68.40 69.80 68.40 69.30 0.40 0.58% 69.30 16 69.40 13 11.57
2014-09-25 5907 1480000 905 100882200 69.30 69.60 67.00 68.00 1.30 -1.88% 67.90 20 68.00 300 11.35
2014-09-26 5907 1487000 802 100145800 67.30 68.50 66.30 67.00 1.00 -1.47% 66.90 14 67.00 73 11.19
2014-09-29 5907 1229000 776 82364600 67.70 67.70 66.50 66.90 0.10 -0.15% 66.90 8 67.00 72 11.17
2014-09-30 5907 1330000 760 90615300 67.50 69.20 66.80 68.80 1.90 2.84% 68.70 2 68.80 13 11.49
2014-10-01 5907 1576800 963 110150279 69.00 70.80 68.30 69.90 1.10 1.6% 69.80 19 69.90 2 11.67
2014-10-02 5907 1209517 850 83201568 69.10 69.70 68.20 68.60 1.30 -1.86% 68.60 8 68.70 11 11.45
2014-10-03 5907 749035 470 51828515 69.50 69.90 68.50 69.00 0.40 0.58% 68.90 2 69.00 8 11.52
2014-10-06 5907 658410 401 45332561 69.30 69.40 68.10 68.60 0.40 -0.58% 68.60 17 68.70 1 11.45
2014-10-07 5907 871000 550 59290800 68.00 68.90 67.50 67.70 0.90 -1.31% 67.70 12 67.80 1 11.30
2014-10-08 5907 1000496 421 67529520 67.30 68.90 66.90 66.90 0.80 -1.18% 66.80 21 66.90 4 11.17
2014-10-09 5907 745000 418 49519300 68.10 68.10 65.80 66.50 0.40 -0.6% 66.40 1 66.50 4 11.10
2014-10-13 5907 1370448 837 88035154 66.00 66.00 62.40 62.40 4.10 -6.17% 62.40 17 62.70 4 10.42
2014-10-14 5907 748200 558 47838840 63.30 65.00 63.00 64.20 1.80 2.88% 64.10 3 64.20 23 10.72
2014-10-15 5907 503000 314 31939800 64.30 64.50 62.70 64.50 0.30 0.47% 64.50 14 64.60 1 10.77
2014-10-16 5907 601000 368 37664800 64.40 64.40 60.60 63.00 1.50 -2.33% 62.90 5 63.00 3 10.52
2014-10-17 5907 725014 432 44658560 63.20 63.20 60.60 61.00 2.00 -3.17% 60.90 18 61.00 1 10.18
2014-10-20 5907 707000 411 43520700 62.00 62.70 61.00 61.40 0.40 0.66% 61.30 3 61.40 1 10.25
2014-10-21 5907 387000 218 23670000 61.30 61.80 60.60 61.00 0.40 -0.65% 61.00 4 61.10 10 10.18
2014-10-22 5907 538100 335 33278440 61.60 62.40 61.30 61.40 0.40 0.66% 61.40 2 61.60 21 10.25
2014-10-23 5907 468074 308 28737954 61.20 62.10 60.90 61.70 0.30 0.49% 61.60 2 61.70 4 10.30
2014-10-24 5907 641000 407 39079100 61.90 61.90 60.60 60.90 0.80 -1.3% 60.90 16 61.20 21 10.17
2014-10-27 5907 574150 411 34891929 61.60 61.60 60.40 60.60 0.30 -0.49% 60.50 1 60.60 1 10.12
2014-10-28 5907 407000 329 24936200 61.10 61.60 61.00 61.40 0.80 1.32% 61.30 3 61.40 6 10.25
2014-10-29 5907 952000 580 59917800 61.80 64.10 61.80 63.60 2.20 3.58% 63.50 20 63.70 31 10.62
2014-10-30 5907 423000 255 26646600 63.40 63.60 62.50 63.00 0.60 -0.94% 62.90 1 63.00 9 10.52
2014-10-31 5907 604000 368 37912200 63.00 63.40 62.50 63.30 0.30 0.48% 63.10 5 63.30 1 10.57
2014-11-03 5907 756429 439 47563854 63.30 63.40 62.20 62.40 0.90 -1.42% 62.40 409 62.70 19 10.42
2014-11-04 5907 455003 343 28228086 62.00 62.50 61.70 61.70 0.70 -1.12% 61.70 6 61.80 9 10.30
2014-11-05 5907 365000 212 22440200 61.80 62.00 61.10 61.10 0.60 -0.97% 61.10 29 61.40 25 10.20
2014-11-06 5907 998007 516 60223720 61.50 61.50 59.70 59.70 1.40 -2.29% 59.60 43 59.70 2 9.97
2014-11-07 5907 527000 336 31739200 59.70 60.80 59.60 60.70 1.00 1.68% 60.50 6 60.70 4 10.13
2014-11-10 5907 441000 277 26865700 61.00 61.30 60.70 60.70 0.00 0% 60.70 10 60.80 1 10.13
2014-11-11 5907 487000 300 29673100 61.00 61.40 60.60 61.00 0.30 0.49% 60.90 6 61.00 22 10.18
2014-11-12 5907 817061 417 49919439 60.80 61.80 60.60 60.70 0.30 -0.49% 60.70 4 61.00 14 10.13
2014-11-13 5907 384000 211 23322600 60.70 61.30 60.30 60.50 0.20 -0.33% 60.40 13 60.50 3 10.10
2014-11-14 5907 504016 260 30486453 60.30 60.90 60.10 60.10 0.40 -0.66% 60.10 27 60.30 3 10.03
2014-11-17 5907 2662268 676 149463608 58.20 58.20 55.90 55.90 4.20 -6.99% 55.90 17 56.10 1 10.59
2014-11-18 5907 3050185 1445 165627502 55.10 56.00 52.60 55.30 0.60 -1.07% 55.20 6 55.30 1 10.47
2014-11-19 5907 1385082 789 78875122 56.40 57.70 56.10 57.10 1.80 3.25% 57.00 4 57.10 1 10.81
2014-11-20 5907 1036000 517 59482400 57.70 58.40 56.70 57.20 0.10 0.18% 57.10 15 57.20 3 10.83
2014-11-21 5907 1763000 1275 98152000 56.80 56.80 55.20 55.30 1.90 -3.32% 55.30 33 55.50 1 10.47
2014-11-24 5907 847000 514 47167400 56.00 56.30 55.00 56.00 0.70 1.27% 55.70 1 56.00 10 10.61
2014-11-25 5907 636000 478 35377800 56.50 56.50 55.10 55.30 0.70 -1.25% 55.30 19 55.40 6 10.47
2014-11-26 5907 478000 399 26408800 55.30 55.70 55.00 55.50 0.20 0.36% 55.30 22 55.50 11 10.51
2014-11-27 5907 703065 433 38719907 55.20 55.80 54.80 55.00 0.50 -0.9% 55.00 6 55.10 12 10.42
2014-11-28 5907 528060 351 28795894 54.80 55.10 53.50 54.10 0.90 -1.64% 54.10 2 54.20 2 10.25
2014-12-01 5907 788510 373 42575150 53.00 55.90 52.60 55.00 0.90 1.66% 55.00 5 55.10 31 10.42
2014-12-02 5907 515288 320 28049796 54.20 54.70 54.10 54.70 0.30 -0.55% 54.70 15 54.90 2 10.36
2014-12-03 5907 693252 508 38667009 55.30 56.30 55.00 55.50 0.80 1.46% 55.40 1 55.70 2 10.51
2014-12-04 5907 671250 376 37633324 55.60 56.90 55.20 56.00 0.50 0.9% 56.00 9 56.10 10 10.61
2014-12-05 5907 891251 521 50238379 56.90 57.20 55.90 56.00 0.00 0% 56.00 37 56.10 3 10.61
2014-12-08 5907 508000 286 28316700 56.00 56.20 55.30 55.60 0.40 -0.71% 55.60 26 55.90 1 10.53
2014-12-09 5907 1232000 748 70136600 55.60 58.00 55.20 57.20 1.60 2.88% 57.20 10 57.30 4 10.83
2014-12-10 5907 790000 559 44747400 56.60 57.20 56.20 56.80 0.40 -0.7% 56.80 7 57.00 1 10.76
2014-12-11 5907 614717 433 34416436 56.50 56.70 55.30 56.10 0.70 -1.23% 56.00 1 56.10 20 10.63
2014-12-12 5907 99001 57 2280023 23.20 23.20 22.85 56.30 0.25 0.36% 22.95 7 23.00 3 19.13
2014-12-15 5907 213000 129 11966400 56.30 56.50 55.80 56.30 0.00 0% 56.10 1 56.30 22 10.66
2014-12-16 5907 356707 236 20091245 56.00 56.80 56.00 56.00 0.30 -0.53% 55.90 13 56.00 2 10.61
2014-12-17 5907 405225 254 22556697 56.80 56.80 55.30 55.40 0.60 -1.07% 55.30 11 55.40 1 10.49
2014-12-18 5907 399000 233 22016800 55.50 56.00 54.70 55.40 0.00 0% 55.40 10 55.50 1 10.49
2014-12-19 5907 284026 181 15699924 55.70 56.00 54.80 54.80 0.60 -1.08% 54.80 51 55.10 2 10.38
2014-12-22 5907 200000 123 11129400 54.90 55.90 54.90 55.80 1.00 1.82% 55.80 3 55.90 21 10.57
2014-12-23 5907 249000 144 13859100 56.00 56.00 55.20 55.60 0.20 -0.36% 55.60 25 55.90 20 10.53
2014-12-24 5907 349000 177 19429000 55.60 55.90 55.50 55.90 0.30 0.54% 55.80 3 55.90 11 10.59
2014-12-25 5907 216000 139 12018100 56.00 56.00 55.30 55.80 0.10 -0.18% 55.70 13 55.80 8 10.57
2014-12-26 5907 471368 259 26589996 55.90 57.10 55.60 57.10 1.30 2.33% 57.00 17 57.10 12 10.81
2014-12-27 5907 349051 179 19853532 57.30 57.30 56.50 57.00 0.10 -0.18% 56.80 5 57.00 14 10.80
2014-12-29 5907 579049 320 32665177 57.00 57.00 56.10 56.10 0.90 -1.58% 56.10 29 56.30 10 10.63
2014-12-30 5907 296020 235 16538538 56.10 56.20 55.60 55.70 0.40 -0.71% 55.60 14 55.70 2 10.55
2014-12-31 5907 278000 198 15451100 55.70 55.80 55.40 55.40 0.30 -0.54% 55.40 55 55.50 3 10.49