潤泰全(2915)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  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　74.90
0
0%		77.10
2.2
2.94%		76.00
-1.1
-1.43%		 　75.50
-0.5
-0.66%		75.80
0.3
0.4%		75.80
0
0%		74.00
-1.8
-2.37%		74.70
0.7
0.95%		 　74.60
-0.1
-0.13%		75.60
1
1.34%		73.70
-1.9
-2.51%		71.80
-1.9
-2.58%		74.40
2.6
3.62%		 　75.30
0.9
1.21%		76.00
0.7
0.93%		76.00
0
0%		75.60
-0.4
-0.53%		74.00
-1.6
-2.12%		 　74.10
0.1
0.14%		74.00
-0.1
-0.13%		75.60
1.6
2.16%		75.00
-0.6
-0.79%		74.96
2 月74.90
-0.1
-0.13%		 　76.50
1.6
2.14%		75.40
-1.1
-1.44%		75.00
-0.4
-0.53%		 　　　　　　　　　　74.80
-0.2
-0.27%		73.70
-1.1
-1.47%		73.80
0.1
0.14%		74.00
0.2
0.27%		73.40
-0.6
-0.81%		74.80
1.4
1.91%		 74.10
-0.7
-0.94%		72.70
-1.4
-1.89%		71.40
-1.3
-1.79%		 73.92
3 月72.10
0.7
0.98%		 　70.80
-1.3
-1.8%		72.20
1.4
1.98%		73.60
1.4
1.94%		74.00
0.4
0.54%		74.50
0.5
0.68%		 　74.50
0
0%		71.70
-2.8
-3.76%		73.30
1.6
2.23%		73.20
-0.1
-0.14%		72.50
-0.7
-0.96%		 　71.50
-1
-1.38%		70.20
-1.3
-1.82%		70.00
-0.2
-0.28%		70.70
0.7
1%		68.50
-2.2
-3.11%		 　68.50
0
0%		68.50
0
0%		69.50
1
1.46%		69.00
-0.5
-0.72%		68.80
-0.2
-0.29%		 71.18
4 月69.50
0.7
1.02%		68.80
-0.7
-1.01%		68.80
0
0%		 　　　64.50
-4.3
-6.25%		66.00
1.5
2.33%		65.70
-0.3
-0.45%		67.70
2
3.04%		68.30
0.6
0.89%		 　67.30
-1
-1.46%		68.10
0.8
1.19%		68.00
-0.1
-0.15%		68.00
0
0%		68.00
0
0%		 　69.50
1.5
2.21%		69.40
-0.1
-0.14%		70.20
0.8
1.15%		70.30
0.1
0.14%		70.00
-0.3
-0.43%		 　70.40
0.4
0.57%		70.60
0.2
0.28%		 68.41
5 月　69.50
-1.1
-1.56%		69.70
0.2
0.29%		 　70.00
0.3
0.43%		70.00
0
0%		70.30
0.3
0.43%		69.90
-0.4
-0.57%		69.50
-0.4
-0.57%		 　69.30
-0.2
-0.29%		69.20
-0.1
-0.14%		69.20
0
0%		71.60
2.4
3.47%		70.80
-0.8
-1.12%		 　71.50
0.7
0.99%		71.90
0.4
0.56%		72.70
0.8
1.11%		71.30
-1.4
-1.93%		70.20
-1.1
-1.54%		 　71.30
1.1
1.57%		71.00
-0.3
-0.42%		71.40
0.4
0.56%		70.20
-1.2
-1.68%		70.10
-0.1
-0.14%		70.49
6 月 　70.50
0.4
0.57%		69.50
-1
-1.42%		69.30
-0.2
-0.29%		68.50
-0.8
-1.15%		68.50
0
0%		 　69.30
0.8
1.17%		69.80
0.5
0.72%		 68.50
-1.3
-1.86%		68.50
0
0%		 　68.50
0
0%		68.20
-0.3
-0.44%		67.40
-0.8
-1.17%		67.60
0.2
0.3%		66.50
-1.1
-1.63%		 　65.10
-1.4
-2.11%		61.80
-3.3
-5.07%		66.10
4.3
6.96%		65.60
-0.5
-0.76%		66.20
0.6
0.91%		 67.77
7 月67.50
1.3
1.96%		66.20
-1.3
-1.93%		65.80
-0.4
-0.6%		65.90
0.1
0.15%		66.20
0.3
0.46%		 　65.10
-1.1
-1.66%		64.50
-0.6
-0.92%		66.60
2.1
3.26%		68.40
1.8
2.7%		67.30
-1.1
-1.61%		 　67.10
-0.2
-0.3%		67.60
0.5
0.75%		67.80
0.2
0.3%		68.50
0.7
1.03%		69.00
0.5
0.73%		 　69.50
0.5
0.72%		69.90
0.4
0.58%		69.00
-0.9
-1.29%		68.80
-0.2
-0.29%		68.50
-0.3
-0.44%		 　68.50
0
0%		68.80
0.3
0.44%		68.70
-0.1
-0.15%		67.61
8 月66.60
-2.1
-3.06%		68.50
1.9
2.85%		 　73.00
4.5
6.57%		74.90
1.9
2.6%		74.40
-0.5
-0.67%		74.00
-0.4
-0.54%		74.10
0.1
0.14%		 　74.50
0.4
0.54%		73.40
-1.1
-1.48%		72.60
-0.8
-1.09%		74.10
1.5
2.07%		73.10
-1
-1.35%		 　73.20
0.1
0.14%		72.10
-1.1
-1.5%		 72.20
0.1
0.14%		73.20
1
1.39%		 　72.30
-0.9
-1.23%		71.90
-0.4
-0.55%		72.10
0.2
0.28%		72.40
0.3
0.42%		74.30
1.9
2.62%		 72.86
9 月　75.10
0.8
1.08%		75.60
0.5
0.67%		77.70
2.1
2.78%		78.20
0.5
0.64%		80.20
2
2.56%		 　81.60
1.4
1.75%		80.60
-1
-1.23%		80.50
-0.1
-0.12%		80.30
-0.2
-0.25%		80.00
-0.3
-0.37%		78.70
-1.3
-1.63%		 79.50
0.8
1.02%		79.60
0.1
0.13%		80.00
0.4
0.5%		 　　　81.40
1.4
1.75%		80.40
-1
-1.23%		76.10
-4.3
-5.35%		76.50
0.4
0.53%		74.90
-1.6
-2.09%		 　74.10
-0.8
-1.07%		 78.48
10 月74.50
0.4
0.54%		74.40
-0.1
-0.13%		76.50
2.1
2.82%		75.80
-0.7
-0.92%		 　75.70
-0.1
-0.13%		74.80
-0.9
-1.19%		75.00
0.2
0.27%		 75.50
0.5
0.67%		 　75.00
-0.5
-0.66%		75.80
0.8
1.07%		75.40
-0.4
-0.53%		75.60
0.2
0.27%		76.30
0.7
0.93%		 　76.90
0.6
0.79%		77.50
0.6
0.78%		76.00
-1.5
-1.94%		76.00
0
0%		75.50
-0.5
-0.66%		 　75.70
0.2
0.26%		75.70
0
0%		75.30
-0.4
-0.53%		75.80
0.5
0.66%		75.69
11 月74.80
-1
-1.32%		 　74.20
-0.6
-0.8%		75.00
0.8
1.08%		74.20
-0.8
-1.07%		74.60
0.4
0.54%		73.80
-0.8
-1.07%		 　74.40
0.6
0.81%		75.30
0.9
1.21%		74.60
-0.7
-0.93%		77.90
3.3
4.42%		83.30
5.4
6.93%		 　79.90
-3.4
-4.08%		81.00
1.1
1.38%		82.70
1.7
2.1%		80.50
-2.2
-2.66%		81.10
0.6
0.75%		 　80.30
-0.8
-0.99%		79.50
-0.8
-1%		82.40
2.9
3.65%		81.00
-1.4
-1.7%		80.20
-0.8
-0.99%		 78.14
12 月　80.20
0
0%		80.50
0.3
0.37%		81.10
0.6
0.75%		80.10
-1
-1.23%		80.50
0.4
0.5%		 　80.50
0
0%		80.50
0
0%		78.70
-1.8
-2.24%		77.90
-0.8
-1.02%		78.10
0.2
0.26%		 　75.80
-2.3
-2.94%		76.20
0.4
0.53%		77.50
1.3
1.71%		79.00
1.5
1.94%		78.20
-0.8
-1.01%		 　77.50
-0.7
-0.9%		76.40
-1.1
-1.42%		75.90
-0.5
-0.65%		75.70
-0.2
-0.26%		76.60
0.9
1.19%		 　77.70
1.1
1.44%		76.50
-1.2
-1.54%		78.18

說明:最高漲幅:6.96%最低跌幅:-6.25% 最高價:83.30最低價:61.80平均價:73.11,灰色底表示週末,漲145天(136.6)元,跌138天(-130.2)元,平盤27天
7%=4,4%=3,3%=11,2%=24,1%=73,0%=57,-0%=2,-1%=2,-2%=3,-3%=7,-4%=28,-5%=32,-6%=64,

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
2013-01-02 2915 8607090 4502 639239488 72.70 75.80 72.20 74.90 2.90 0% 74.80 1 74.90 25 18.91
2013-01-03 2915 12234535 6288 938788195 75.40 77.80 75.00 77.10 2.20 2.94% 77.10 10 77.20 10 19.47
2013-01-04 2915 6480132 3439 492199232 77.10 77.10 75.20 76.00 1.10 -1.43% 76.00 18 76.10 9 19.19
2013-01-07 2915 3659670 2003 277753178 76.00 76.60 75.30 75.50 0.50 -0.66% 75.50 71 75.60 8 19.07
2013-01-08 2915 3023317 1882 228714217 75.50 76.20 75.20 75.80 0.30 0.4% 75.60 1 75.80 7 19.14
2013-01-09 2915 3753656 2007 285304151 75.30 76.80 75.10 75.80 0.00 0% 75.80 41 75.90 1 19.14
2013-01-10 2915 7319565 3860 552888452 76.10 77.20 73.60 74.00 1.80 -2.37% 73.90 105 74.00 22 18.69
2013-01-11 2915 2319043 1484 172359196 74.20 74.80 73.90 74.70 0.70 0.95% 74.60 2 74.80 56 18.86
2013-01-14 2915 2730741 1619 202984870 74.50 75.00 73.60 74.60 0.10 -0.13% 74.60 14 74.70 2 18.84
2013-01-15 2915 4804880 2267 361058515 74.60 75.70 74.30 75.60 1.00 1.34% 75.50 32 75.60 44 19.09
2013-01-16 2915 4393704 2266 326570035 75.60 75.60 73.60 73.70 1.90 -2.51% 73.70 25 73.90 5 18.61
2013-01-17 2915 6865593 3299 498860765 74.60 74.60 71.40 71.80 1.90 -2.58% 71.70 23 71.80 52 18.13
2013-01-18 2915 5491065 2992 404628025 72.90 74.40 72.50 74.40 2.60 3.62% 74.30 123 74.40 20 18.79
2013-01-21 2915 1834746 1216 137059450 74.50 75.30 73.70 75.30 0.90 1.21% 75.20 3 75.30 82 19.02
2013-01-22 2915 2609937 1620 197022022 75.30 76.00 74.30 76.00 0.70 0.93% 75.90 50 76.00 109 19.19
2013-01-23 2915 2632461 1191 200055239 76.50 76.50 75.50 76.00 0.00 0% 75.80 15 76.00 12 19.19
2013-01-24 2915 3086058 1384 234542659 76.00 76.50 75.50 75.60 0.40 -0.53% 75.50 67 75.60 11 19.09
2013-01-25 2915 3051062 1823 226635388 75.50 75.70 73.60 74.00 1.60 -2.12% 73.90 13 74.00 990 18.69
2013-01-28 2915 2693312 1289 199395108 74.00 74.70 73.50 74.10 0.10 0.14% 74.10 116 74.20 9 18.71
2013-01-29 2915 2299680 1331 170617320 74.00 74.90 73.60 74.00 0.10 -0.13% 73.90 22 74.00 28 18.69
2013-01-30 2915 5927945 3475 449506839 74.20 76.50 74.20 75.60 1.60 2.16% 75.60 5 75.80 6 19.09
2013-01-31 2915 3169399 1581 238238193 75.60 76.00 74.80 75.00 0.60 -0.79% 74.90 27 75.00 16 18.94
2013-02-01 2915 2730404 1601 204058992 75.40 75.40 74.20 74.90 0.10 -0.13% 74.80 21 74.90 15 18.91
2013-02-04 2915 6412592 3497 492961442 75.60 77.50 75.40 76.50 1.60 2.14% 76.50 31 76.60 21 19.32
2013-02-05 2915 4489392 2126 339762541 76.00 76.40 75.20 75.40 1.10 -1.44% 75.40 35 75.50 181 19.04
2013-02-06 2915 7511080 3404 573763400 76.00 77.60 75.00 75.00 0.40 -0.53% 75.00 145 75.50 20 18.94
2013-02-18 2915 3243668 1560 244200724 76.60 76.60 74.70 74.80 0.20 -0.27% 74.80 84 74.90 26 18.89
2013-02-19 2915 3918627 2365 288838940 74.80 74.80 73.30 73.70 1.10 -1.47% 73.70 20 73.80 1 18.61
2013-02-20 2915 3080767 1801 227850967 74.20 74.70 73.50 73.80 0.10 0.14% 73.80 7 73.90 4 18.64
2013-02-21 2915 2174676 1220 160760424 74.20 74.30 73.50 74.00 0.20 0.27% 74.00 20 74.10 34 18.69
2013-02-22 2915 3518191 1560 258663487 73.90 74.30 73.10 73.40 0.60 -0.81% 73.30 62 73.50 387 18.54
2013-02-23 2915 3067467 1479 228733125 73.70 75.10 73.70 74.80 1.40 1.91% 74.70 17 74.80 7 18.89
2013-02-25 2915 2761330 1524 205795972 75.30 75.30 74.10 74.10 0.70 -0.94% 74.10 18 74.30 10 18.71
2013-02-26 2915 4370589 2246 319660107 73.50 74.00 72.30 72.70 1.40 -1.89% 72.70 22 72.80 1 18.36
2013-02-27 2915 6312696 2865 452828783 72.70 73.30 71.00 71.40 1.30 -1.79% 71.30 51 71.50 24 18.03
2013-03-01 2915 4328556 2400 313449732 71.90 73.00 71.80 72.10 0.70 0.98% 72.10 13 72.20 67 18.21
2013-03-04 2915 3359028 1929 238399482 72.80 72.80 70.50 70.80 1.30 -1.8% 70.80 101 70.90 16 17.88
2013-03-05 2915 2891846 1673 207497686 71.50 72.20 71.10 72.20 1.40 1.98% 72.00 410 72.20 41 18.23
2013-03-06 2915 5262774 2542 386711747 72.50 74.30 72.30 73.60 1.40 1.94% 73.60 86 73.70 1 18.59
2013-03-07 2915 2400542 1259 177787108 73.60 74.50 73.60 74.00 0.40 0.54% 74.00 438 74.10 98 18.69
2013-03-08 2915 3316531 1755 247126791 74.30 74.90 74.20 74.50 0.50 0.68% 74.50 630 74.60 81 18.81
2013-03-11 2915 2392114 1179 177840939 74.90 75.00 73.60 74.50 0.00 0% 74.50 342 74.60 28 18.81
2013-03-12 2915 4258069 2619 308473644 74.50 74.70 71.50 71.70 2.80 -3.76% 71.70 69 71.80 11 18.11
2013-03-13 2915 4545788 2032 329788724 71.50 73.30 71.40 73.30 1.60 2.23% 73.20 4 73.30 23 18.51
2013-03-14 2915 2629800 1131 192141630 72.80 73.40 72.20 73.20 0.10 -0.14% 73.20 66 73.30 21 18.48
2013-03-15 2915 2547503 1417 185158059 73.20 73.50 72.00 72.50 0.70 -0.96% 72.50 1261 72.70 22 18.31
2013-03-18 2915 3459799 1780 247278029 71.00 71.90 71.00 71.50 1.00 -1.38% 71.50 310 71.60 2 18.06
2013-03-19 2915 9018469 4157 631740110 71.50 72.00 69.10 70.20 1.30 -1.82% 70.20 19 70.30 27 17.73
2013-03-20 2915 6595507 3052 459506419 69.60 70.20 68.90 70.00 0.20 -0.28% 69.70 6 70.00 840 17.68
2013-03-21 2915 4781106 2794 335832177 69.80 71.00 69.00 70.70 0.70 1% 70.70 17 70.80 23 17.85
2013-03-22 2915 6130974 3505 424188293 70.70 70.80 68.50 68.50 2.20 -3.11% 68.50 181 68.60 19 17.30
2013-03-25 2915 4841136 2334 332446210 68.90 69.10 68.00 68.50 0.00 0% 68.50 1715 68.60 17 17.30
2013-03-26 2915 3491316 1873 239808067 68.50 69.10 68.10 68.50 0.00 0% 68.50 344 68.70 7 17.30
2013-03-27 2915 3514973 2038 245045417 69.00 70.20 69.00 69.50 1.00 1.46% 69.50 8 69.60 13 17.55
2013-03-28 2915 4202593 2288 290931625 70.20 70.30 68.80 69.00 0.50 -0.72% 68.90 11 69.00 483 16.95
2013-03-29 2915 2951203 1697 203029643 69.00 69.40 68.30 68.80 0.20 -0.29% 68.70 100 68.80 8 16.90
2013-04-01 2915 1939553 1067 134522621 69.00 69.70 68.80 69.50 0.70 1.02% 69.50 265 69.60 20 17.08
2013-04-02 2915 2426353 1446 168335765 69.50 70.00 68.80 68.80 0.70 -1.01% 68.80 99 69.00 2 16.90
2013-04-03 2915 3050770 1149 210107864 69.00 69.40 68.60 68.80 0.00 0% 68.80 11 68.90 4 16.90
2013-04-08 2915 6622683 3398 435473120 68.00 68.10 64.50 64.50 4.30 -6.25% 64.50 107 64.70 1 15.85
2013-04-09 2915 4715194 2382 310362204 64.50 66.50 64.40 66.00 1.50 2.33% 66.00 745 66.10 1 16.22
2013-04-10 2915 2579506 1601 169954296 66.20 66.40 65.40 65.70 0.30 -0.45% 65.70 33 65.80 1 16.14
2013-04-11 2915 2613378 1828 175689171 66.30 67.70 66.00 67.70 2.00 3.04% 67.60 1 67.70 17 16.63
2013-04-12 2915 2489618 1193 169663301 67.70 68.50 66.90 68.30 0.60 0.89% 68.20 8 68.30 26 16.78
2013-04-15 2915 3033510 1023 206762707 68.30 68.80 66.90 67.30 1.00 -1.46% 67.30 1 67.40 15 16.54
2013-04-16 2915 1477065 812 100035818 65.70 68.20 65.70 68.10 0.80 1.19% 68.10 21 68.20 11 16.73
2013-04-17 2915 2462022 1352 168030998 68.10 68.50 68.00 68.00 0.10 -0.15% 68.00 356 68.10 6 16.71
2013-04-18 2915 1569987 1012 107039016 67.70 68.80 67.20 68.00 0.00 0% 68.00 165 68.10 13 16.71
2013-04-19 2915 2348093 1362 159989024 68.00 68.50 67.60 68.00 0.00 0% 68.00 682 68.10 11 16.71
2013-04-22 2915 3719596 1934 259079116 68.50 70.20 68.10 69.50 1.50 2.21% 69.40 10 69.50 14 17.08
2013-04-23 2915 2137937 1240 148840222 70.00 70.10 69.00 69.40 0.10 -0.14% 69.30 134 69.50 3 17.05
2013-04-24 2915 3031634 1551 212595298 69.80 70.30 69.80 70.20 0.80 1.15% 70.20 62 70.30 37 17.25
2013-04-25 2915 2183823 1074 153169210 70.20 70.50 69.30 70.30 0.10 0.14% 70.20 33 70.30 4 17.27
2013-04-26 2915 2780962 1354 195385340 70.50 71.00 69.80 70.00 0.30 -0.43% 70.00 136 70.10 7 17.20
2013-04-29 2915 1431864 789 100546680 70.20 70.50 70.00 70.40 0.40 0.57% 70.20 122 70.40 33 17.30
2013-04-30 2915 1146256 729 80857662 71.00 71.00 70.20 70.60 0.20 0.28% 70.50 4 70.60 1 17.35
2013-05-02 2915 1499032 941 104419521 70.60 70.60 69.30 69.50 1.10 -1.56% 69.50 5 69.60 13 17.08
2013-05-03 2915 2446544 1420 171778103 69.20 70.90 69.20 69.70 0.20 0.29% 69.70 48 69.90 1 17.13
2013-05-06 2915 1027838 567 72102716 70.10 70.60 70.00 70.00 0.30 0.43% 70.00 16 70.20 32 17.20
2013-05-07 2915 1201425 601 83943016 70.10 70.40 69.40 70.00 0.00 0% 69.90 2 70.00 41 16.24
2013-05-08 2915 3055667 1249 213067312 70.00 70.30 68.80 70.30 0.30 0.43% 70.10 4 70.30 25 16.31
2013-05-09 2915 2174037 1032 152484664 70.90 70.90 69.50 69.90 0.40 -0.57% 69.90 7 70.00 30 16.22
2013-05-10 2915 1377473 899 96327124 69.90 70.40 69.50 69.50 0.40 -0.57% 69.50 86 69.60 1 16.13
2013-05-13 2915 1049091 544 72929879 69.50 70.20 69.10 69.30 0.20 -0.29% 69.20 50 69.30 2 16.08
2013-05-14 2915 1134380 760 78680840 69.50 69.70 69.10 69.20 0.10 -0.14% 69.20 18 69.30 17 16.06
2013-05-15 2915 1524059 929 105293354 69.20 69.70 68.80 69.20 0.00 0% 69.10 10 69.20 2 16.06
2013-05-16 2915 5894230 2918 417549701 69.50 71.90 69.20 71.60 2.40 3.47% 71.50 6 71.60 24 16.61
2013-05-17 2915 2575492 1398 183028230 71.60 71.80 70.20 70.80 0.80 -1.12% 70.70 52 70.80 1 12.78
2013-05-20 2915 2437693 1223 172948766 70.90 71.70 70.40 71.50 0.70 0.99% 71.50 39 71.60 20 12.91
2013-05-21 2915 3485784 1853 252440049 71.70 73.40 71.30 71.90 0.40 0.56% 71.90 3 72.00 3 12.98
2013-05-22 2915 3239163 1630 235287209 72.70 73.20 72.00 72.70 0.80 1.11% 72.70 5 72.80 9 13.12
2013-05-23 2915 2076445 1102 149486995 72.50 72.80 71.30 71.30 1.40 -1.93% 71.30 231 71.40 5 12.87
2013-05-24 2915 2327282 1055 164668288 71.00 71.30 69.90 70.20 1.10 -1.54% 70.20 24 70.60 2 12.67
2013-05-27 2915 800755 468 56762674 70.20 71.30 69.90 71.30 1.10 1.57% 71.20 1 71.30 38 12.87
2013-05-28 2915 919225 446 65425178 71.30 71.80 70.60 71.00 0.30 -0.42% 71.00 199 71.10 2 12.82
2013-05-29 2915 1448770 807 103639840 71.50 71.90 71.00 71.40 0.40 0.56% 71.30 1 71.40 21 12.89
2013-05-30 2915 1654101 897 116681780 71.40 71.40 70.00 70.20 1.20 -1.68% 70.20 3 70.50 7 12.67
2013-05-31 2915 1327375 690 93605881 70.80 71.10 70.10 70.10 0.10 -0.14% 70.10 15 70.30 10 12.65
2013-06-03 2915 1834326 944 128015611 69.50 70.50 69.30 70.50 0.40 0.57% 70.40 6 70.50 18 12.73
2013-06-04 2915 2164997 1123 150876384 70.50 70.50 69.40 69.50 1.00 -1.42% 69.50 24 69.60 6 12.55
2013-06-05 2915 2192081 1059 151509989 69.10 69.70 68.80 69.30 0.20 -0.29% 69.30 512 69.40 2 12.51
2013-06-06 2915 1978887 965 135704065 68.80 69.20 68.40 68.50 0.80 -1.15% 68.50 13 68.70 6 12.36
2013-06-07 2915 1449425 942 99424006 68.10 69.20 68.10 68.50 0.00 0% 68.50 344 68.80 2 12.36
2013-06-10 2915 506079 315 35078251 69.20 69.60 68.90 69.30 0.80 1.17% 69.20 38 69.30 15 12.51
2013-06-11 2915 1170743 756 81633907 69.80 70.20 69.10 69.80 0.50 0.72% 69.70 8 69.80 16 12.60
2013-06-13 2915 1711371 1003 117066108 69.10 69.20 68.00 68.50 1.30 -1.86% 68.50 117 68.60 10 12.36
2013-06-14 2915 1678119 1111 114733958 68.60 68.80 68.00 68.50 0.00 0% 68.50 9 68.70 13 12.36
2013-06-17 2915 666021 412 45600124 68.30 68.80 67.90 68.50 0.00 0% 68.40 4 68.50 22 12.36
2013-06-18 2915 1512992 954 103446546 69.00 69.10 68.10 68.20 0.30 -0.44% 68.20 49 68.30 12 12.31
2013-06-19 2915 3359566 1698 227321954 69.10 69.10 66.80 67.40 0.80 -1.17% 67.40 211 67.80 33 12.17
2013-06-20 2915 1543761 781 103989139 66.90 68.00 66.80 67.60 0.20 0.3% 67.30 1 67.60 5 12.20
2013-06-21 2915 3477876 1545 228553033 66.80 66.80 65.00 66.50 1.10 -1.63% 66.50 7 66.60 2 12.00
2013-06-24 2915 2502208 1316 164012735 66.50 66.60 65.10 65.10 1.40 -2.11% 65.10 59 65.30 5 11.75
2013-06-25 2915 3237166 1850 202590451 65.00 65.00 60.70 61.80 3.30 -5.07% 61.80 1 61.90 37 11.16
2013-06-26 2915 3541472 2204 228139994 64.00 66.10 62.50 66.10 4.30 6.96% 66.10 134 0.00 0 11.93
2013-06-27 2915 3570703 2252 238117577 68.00 68.00 65.10 65.60 0.50 -0.76% 65.60 47 65.70 8 11.84
2013-06-28 2915 2309436 1424 150968599 66.00 66.20 64.60 66.20 0.60 0.91% 66.20 19 66.30 5 11.95
2013-07-01 2915 1368259 880 91376880 66.20 67.50 65.20 67.50 1.30 1.96% 67.30 8 67.50 14 12.18
2013-07-02 2915 1674045 977 111016376 67.70 67.70 65.90 66.20 1.30 -1.93% 66.20 67 66.40 23 11.95
2013-07-03 2915 2252949 1299 147151656 66.40 66.40 64.80 65.80 0.40 -0.6% 65.40 4 65.80 17 11.88
2013-07-04 2915 894421 601 59177997 65.80 66.70 65.30 65.90 0.10 0.15% 65.80 111 66.00 23 11.90
2013-07-05 2915 1845287 989 122147454 66.30 66.60 65.80 66.20 0.30 0.46% 66.10 1 66.20 55 11.95
2013-07-08 2915 2224794 991 145887625 66.80 66.80 64.90 65.10 1.10 -1.66% 65.10 3 65.20 166 11.75
2013-07-09 2915 2283618 1293 148155955 65.70 65.70 63.90 64.50 0.60 -0.92% 64.50 8 64.60 10 11.64
2013-07-10 2915 6051857 2292 397847266 64.90 66.70 64.90 66.60 2.10 3.26% 66.50 13 66.60 54 12.02
2013-07-11 2915 8374793 3900 569757466 67.40 69.50 66.90 68.40 1.80 2.7% 68.40 29 68.50 53 12.35
2013-07-12 2915 9555000 3378 636006000 66.90 67.40 66.50 67.30 0.00 -1.61% 67.30 119 67.40 49 12.15
2013-07-15 2915 2859427 1542 192056917 66.80 67.80 66.30 67.10 0.20 -0.3% 67.10 39 67.20 1 12.11
2013-07-16 2915 3017183 1884 204733563 67.30 68.30 67.20 67.60 0.50 0.75% 67.60 60 67.70 1 12.20
2013-07-17 2915 1601344 1146 108240719 67.60 68.00 67.00 67.80 0.20 0.3% 67.70 22 67.90 70 12.24
2013-07-18 2915 2960722 1561 202415706 67.90 68.80 67.70 68.50 0.70 1.03% 68.40 12 68.50 11 12.36
2013-07-19 2915 3534976 1818 243695244 69.00 69.60 68.10 69.00 0.50 0.73% 69.00 289 69.10 16 12.45
2013-07-22 2915 2594497 1372 180928586 69.70 70.10 69.20 69.50 0.50 0.72% 69.50 251 69.60 12 12.55
2013-07-23 2915 2716215 1338 189545241 70.00 70.10 69.30 69.90 0.40 0.58% 69.80 3 69.90 64 12.62
2013-07-24 2915 2053737 1079 141443954 69.50 69.90 68.50 69.00 0.90 -1.29% 69.00 93 69.10 3 12.45
2013-07-25 2915 1871292 778 128456539 68.50 69.10 68.20 68.80 0.20 -0.29% 68.80 4 68.90 1 12.42
2013-07-26 2915 1942165 704 133085896 68.60 69.30 68.30 68.50 0.30 -0.44% 68.50 6 68.60 66 12.36
2013-07-29 2915 846302 460 57903724 68.50 68.60 68.10 68.50 0.00 0% 68.40 159 68.50 62 12.36
2013-07-30 2915 2281992 1261 156802940 68.50 69.30 68.10 68.80 0.30 0.44% 68.70 16 68.80 9 12.42
2013-07-31 2915 1304038 656 89681692 69.10 69.10 68.40 68.70 0.10 -0.15% 68.70 49 68.80 19 12.40
2013-08-01 2915 3104406 1992 207543535 68.20 68.80 66.40 66.60 2.10 -3.06% 66.60 45 66.70 4 12.02
2013-08-02 2915 2954002 1842 200136633 67.40 68.70 66.60 68.50 1.90 2.85% 68.40 12 68.50 3 12.36
2013-08-05 2915 7385566 3654 528137683 68.80 73.20 68.50 73.00 4.50 6.57% 72.90 15 73.00 46 13.18
2013-08-06 2915 12100374 5602 905304676 73.00 75.80 72.60 74.90 1.90 2.6% 74.80 63 74.90 158 13.52
2013-08-07 2915 8752845 3271 652145730 74.90 75.60 74.10 74.40 0.50 -0.67% 74.40 189 74.50 21 13.43
2013-08-08 2915 9966892 4053 741109753 74.60 75.70 73.20 74.00 0.40 -0.54% 74.00 152 74.10 23 13.36
2013-08-09 2915 7596347 3018 560170468 74.80 75.10 73.20 74.10 0.10 0.14% 74.10 24 74.20 47 13.38
2013-08-12 2915 4884756 2320 361277861 74.50 74.90 73.60 74.50 0.40 0.54% 74.40 15 74.50 1 13.45
2013-08-13 2915 6277012 2253 464403867 75.00 75.20 73.40 73.40 1.10 -1.48% 73.40 77 73.50 7 13.25
2013-08-14 2915 4302401 2001 312304624 73.50 73.50 72.20 72.60 0.80 -1.09% 72.50 117 72.60 6 13.10
2013-08-15 2915 7444994 3631 553018233 71.50 75.30 71.50 74.10 1.50 2.07% 74.10 201 74.20 25 13.38
2013-08-16 2915 7031320 3037 518113085 74.10 75.30 73.00 73.10 1.00 -1.35% 73.10 35 73.20 5 14.17
2013-08-19 2915 6208413 2824 455486316 74.10 74.40 73.00 73.20 0.10 0.14% 73.20 39 73.30 1 14.19
2013-08-20 2915 3645428 1941 265295552 73.90 74.00 72.00 72.10 1.10 -1.5% 72.00 202 72.10 7 13.97
2013-08-22 2915 2829952 1709 204012528 71.60 72.70 71.10 72.20 0.10 0.14% 72.10 26 72.20 20 13.99
2013-08-23 2915 4009042 1818 295355867 73.00 74.40 72.50 73.20 1.00 1.39% 73.20 14 73.30 1 14.19
2013-08-26 2915 2334820 1225 169989676 73.50 73.70 72.20 72.30 0.90 -1.23% 72.30 18 72.50 4 14.01
2013-08-27 2915 2127424 1182 153305580 72.30 72.90 71.20 71.90 0.40 -0.55% 71.90 59 72.00 46 13.93
2013-08-28 2915 2076737 998 149762207 71.50 72.80 71.30 72.10 0.20 0.28% 72.10 104 72.20 5 13.97
2013-08-29 2915 1365756 714 99091729 72.40 72.90 72.30 72.40 0.30 0.42% 72.40 18 72.50 2 14.03
2013-08-30 2915 3511169 1829 259463729 72.90 74.50 72.60 74.30 1.90 2.62% 74.20 1 74.30 41 14.40
2013-09-02 2915 7290146 3650 550220550 74.70 76.20 74.30 75.10 0.80 1.08% 75.10 23 75.20 25 14.55
2013-09-03 2915 5036274 2106 380347178 75.50 76.00 75.20 75.60 0.50 0.67% 75.60 367 75.70 51 14.65
2013-09-04 2915 9912562 4594 765757437 75.90 78.40 75.30 77.70 2.10 2.78% 77.60 16 77.70 42 15.06
2013-09-05 2915 6815470 3263 535964177 79.00 79.90 78.00 78.20 0.50 0.64% 78.20 8 78.30 41 15.16
2013-09-06 2915 7526164 3567 597709220 78.70 80.30 78.00 80.20 2.00 2.56% 80.10 12 80.20 4 15.54
2013-09-09 2915 5867264 3161 472746308 80.20 81.80 79.30 81.60 1.40 1.75% 81.50 3 81.60 2 15.81
2013-09-10 2915 9393660 4715 764765843 81.90 83.20 79.70 80.60 1.00 -1.23% 80.50 9 80.60 6 15.62
2013-09-11 2915 4775273 2368 385169540 80.60 82.00 79.60 80.50 0.10 -0.12% 80.40 25 80.50 451 15.60
2013-09-12 2915 4519296 2233 360884424 80.30 80.70 79.50 80.30 0.20 -0.25% 80.20 8 80.30 5 15.56
2013-09-13 2915 4689048 2286 378975815 81.00 81.80 79.90 80.00 0.30 -0.37% 80.00 31 80.10 6 15.50
2013-09-14 2915 2168915 1112 171433420 80.30 80.40 78.70 78.70 1.30 -1.63% 78.60 68 78.70 22 15.25
2013-09-16 2915 3291112 1374 260927193 79.20 79.80 78.80 79.50 0.80 1.02% 79.40 66 79.50 30 15.41
2013-09-17 2915 2809479 1410 223452224 79.80 79.90 79.10 79.60 0.10 0.13% 79.60 56 79.70 37 15.43
2013-09-18 2915 1958476 1165 156710183 79.90 80.50 79.60 80.00 0.40 0.5% 80.00 5 80.10 27 15.50
2013-09-23 2915 2705322 1488 219309782 80.70 81.80 80.00 81.40 1.40 1.75% 81.30 1 81.40 2 15.78
2013-09-24 2915 2499470 1201 201937384 81.50 81.60 80.40 80.40 1.00 -1.23% 80.40 60 80.60 3 15.58
2013-09-25 2915 11655574 5133 895150761 80.00 80.00 75.30 76.10 4.30 -5.35% 76.00 59 76.10 7 14.75
2013-09-26 2915 9186375 4607 688032280 75.50 76.60 73.10 76.50 0.40 0.53% 76.50 55 76.60 36 14.83
2013-09-27 2915 4180444 2055 314380844 76.20 76.20 74.50 74.90 1.60 -2.09% 74.80 24 74.90 7 14.52
2013-09-30 2915 4553610 2185 336790139 74.70 74.90 73.20 74.10 0.80 -1.07% 74.10 47 74.50 26 14.36
2013-10-01 2915 2672627 1529 199855608 74.30 75.30 74.10 74.50 0.40 0.54% 74.50 7 74.60 10 14.44
2013-10-02 2915 3527378 2167 261002872 74.50 74.90 73.60 74.40 0.10 -0.13% 74.20 1 74.40 18 14.42
2013-10-03 2915 6502773 3092 496471829 74.50 77.80 74.30 76.50 2.10 2.82% 76.50 933 76.60 18 14.83
2013-10-04 2915 3755602 1915 283601724 76.20 76.30 75.10 75.80 0.70 -0.92% 75.70 3 75.80 49 14.69
2013-10-07 2915 2600085 1336 197334991 75.80 76.30 75.30 75.70 0.10 -0.13% 75.70 29 75.80 4 14.67
2013-10-08 2915 2126245 1300 159662220 75.80 75.90 74.80 74.80 0.90 -1.19% 74.80 73 74.90 1 14.50
2013-10-09 2915 1958014 1043 146958438 74.80 75.50 74.60 75.00 0.20 0.27% 75.00 51 75.10 1 14.53
2013-10-11 2915 2060396 1043 156329590 76.00 76.30 75.40 75.50 0.50 0.67% 75.50 17 75.60 1 14.63
2013-10-14 2915 2130082 972 160651750 75.30 76.20 75.00 75.00 0.50 -0.66% 75.00 213 75.20 18 14.53
2013-10-15 2915 2010936 1065 152309239 75.60 76.20 75.20 75.80 0.80 1.07% 75.70 23 75.80 11 14.69
2013-10-16 2915 1698558 732 128335566 75.80 76.00 75.30 75.40 0.40 -0.53% 75.40 42 75.60 5 14.61
2013-10-17 2915 1127940 701 85379456 76.20 76.30 75.30 75.60 0.20 0.27% 75.60 12 75.70 8 14.65
2013-10-18 2915 1651415 924 125467550 75.60 76.40 75.30 76.30 0.70 0.93% 76.30 18 76.40 118 14.79
2013-10-21 2915 1836613 973 140902131 76.40 77.00 76.30 76.90 0.60 0.79% 76.80 19 76.90 9 14.90
2013-10-22 2915 3730823 1880 290601577 76.50 78.50 76.50 77.50 0.60 0.78% 77.50 52 77.60 6 15.02
2013-10-23 2915 2670397 1430 204455820 77.50 78.00 75.80 76.00 1.50 -1.94% 76.00 6 76.30 2 14.73
2013-10-24 2915 2041987 1122 154633105 75.80 76.30 75.00 76.00 0.00 0% 76.00 357 76.10 1 14.73
2013-10-25 2915 1951557 1201 147241527 75.90 76.30 74.90 75.50 0.50 -0.66% 75.50 3 75.60 1 14.63
2013-10-28 2915 804599 503 60993594 75.50 76.00 75.10 75.70 0.20 0.26% 75.70 22 75.80 2 14.67
2013-10-29 2915 1353054 766 102257072 75.70 76.00 75.10 75.70 0.00 0% 75.40 6 75.70 25 14.67
2013-10-30 2915 1628788 849 122869207 76.00 76.00 75.00 75.30 0.40 -0.53% 75.30 26 75.40 13 14.59
2013-10-31 2915 1885121 971 142096317 75.00 75.80 74.50 75.80 0.50 0.66% 75.60 20 75.80 65 14.69
2013-11-01 2915 1505918 757 113372450 76.00 76.10 74.70 74.80 1.00 -1.32% 74.70 38 74.90 10 14.50
2013-11-04 2915 1489841 796 110493087 74.50 74.50 73.80 74.20 0.60 -0.8% 74.20 23 74.40 33 14.38
2013-11-05 2915 1864056 811 139532000 74.20 75.40 73.90 75.00 0.80 1.08% 75.00 95 75.10 18 14.53
2013-11-06 2915 1311935 730 97906466 75.10 75.50 73.80 74.20 0.80 -1.07% 74.20 2 74.30 1 14.38
2013-11-07 2915 667381 511 49692464 74.80 74.90 74.10 74.60 0.40 0.54% 74.60 26 74.80 7 14.46
2013-11-08 2915 1577354 753 117312619 74.20 75.20 73.80 73.80 0.80 -1.07% 73.70 74 73.80 29 14.30
2013-11-11 2915 934148 588 69438004 74.00 74.70 74.00 74.40 0.60 0.81% 74.40 6 74.50 32 14.42
2013-11-12 2915 1156882 731 86727903 74.60 75.30 74.40 75.30 0.90 1.21% 75.20 63 75.30 25 14.59
2013-11-13 2915 1373429 826 102452495 75.30 75.50 74.30 74.60 0.70 -0.93% 74.60 34 74.70 13 14.46
2013-11-14 2915 4394156 2187 338057736 75.10 78.20 74.80 77.90 3.30 4.42% 77.90 2 78.00 44 15.10
2013-11-15 2915 5590850 2786 465717742 83.30 83.30 83.30 83.30 5.40 6.93% 83.30 19741 0.00 0 16.14
2013-11-18 2915 12184150 5796 985428092 82.50 82.50 79.00 79.90 3.40 -4.08% 79.90 22 80.00 13 1.42
2013-11-19 2915 3473810 1842 280708870 80.10 81.20 80.10 81.00 1.10 1.38% 80.80 22 81.00 374 1.44
2013-11-20 2915 8014270 4183 668733498 81.10 85.10 81.10 82.70 1.70 2.1% 82.70 4 82.80 3 1.47
2013-11-21 2915 3754058 2236 304156562 82.70 82.70 80.30 80.50 2.20 -2.66% 80.50 21 80.60 6 1.43
2013-11-22 2915 4472847 2223 359339607 80.80 81.50 79.00 81.10 0.60 0.75% 81.00 24 81.20 38 1.44
2013-11-25 2915 2212650 1110 178219316 81.50 81.90 80.10 80.30 0.80 -0.99% 80.30 71 80.40 34 1.43
2013-11-26 2915 3511458 1753 281101139 80.30 80.90 79.30 79.50 0.80 -1% 79.50 24 79.60 8 1.41
2013-11-27 2915 4932969 2462 399486119 79.70 82.40 79.70 82.40 2.90 3.65% 82.30 10 82.40 124 1.46
2013-11-28 2915 3680401 2048 299533081 81.50 81.90 81.00 81.00 0.00 -1.7% 81.00 81 81.20 46 1.44
2013-11-29 2915 2848730 1601 229695139 81.50 81.70 80.10 80.20 0.80 -0.99% 80.20 26 80.30 10 1.43
2013-12-02 2915 1960557 1268 157024705 80.20 80.50 79.80 80.20 0.00 0% 80.10 1 80.20 9 1.43
2013-12-03 2915 3186485 1848 258090235 80.50 81.60 80.00 80.50 0.30 0.37% 80.50 36 80.60 1 1.43
2013-12-04 2915 2094557 1169 169548417 80.20 81.30 80.00 81.10 0.60 0.75% 81.00 46 81.10 9 1.44
2013-12-05 2915 2157179 1246 173498620 81.30 81.30 79.90 80.10 1.00 -1.23% 80.10 42 80.40 1 1.42
2013-12-06 2915 2420299 1231 195050032 80.50 81.20 79.90 80.50 0.40 0.5% 80.50 3 80.70 3 1.43
2013-12-09 2915 4915651 2419 401480197 81.00 82.70 80.50 80.50 0.00 0% 80.50 44 80.90 4 1.43
2013-12-10 2915 1634247 859 131701130 80.50 81.20 80.30 80.50 0.00 0% 80.50 5 80.60 5 1.43
2013-12-11 2915 3834804 2267 305058377 80.90 81.30 78.00 78.70 1.80 -2.24% 78.70 17 78.80 4 1.40
2013-12-12 2915 3126627 1672 244349155 78.70 79.10 77.50 77.90 0.80 -1.02% 77.90 83 78.00 1 1.38
2013-12-13 2915 1787512 990 140028262 77.90 78.80 77.90 78.10 0.20 0.26% 78.10 27 78.30 19 1.39
2013-12-16 2915 3983468 2155 304750168 78.20 78.40 75.60 75.80 2.30 -2.94% 75.80 20 75.90 3 1.35
2013-12-17 2915 3194383 1615 244012171 77.20 77.20 75.90 76.20 0.40 0.53% 76.20 2 76.40 9 1.35
2013-12-18 2915 2856351 1426 219790587 76.00 77.60 76.00 77.50 1.30 1.71% 77.30 9 77.50 20 1.38
2013-12-19 2915 3556692 1839 278540268 77.60 79.20 77.10 79.00 1.50 1.94% 78.90 4 79.00 15 1.40
2013-12-20 2915 1592966 1077 124896148 79.00 79.00 78.00 78.20 0.80 -1.01% 78.10 7 78.20 2 1.39
2013-12-23 2915 1857736 1146 145284826 78.50 79.10 77.50 77.50 0.70 -0.9% 77.50 69 77.80 5 1.38
2013-12-24 2915 3896722 2549 298221194 77.50 77.50 76.10 76.40 1.10 -1.42% 76.30 63 76.40 18 1.36
2013-12-25 2915 3386961 1901 257664736 76.40 77.00 75.70 75.90 0.50 -0.65% 75.90 13 76.00 35 1.35
2013-12-26 2915 1392347 964 105675972 75.90 76.20 75.70 75.70 0.20 -0.26% 75.70 19 75.80 3 1.35
2013-12-27 2915 2512536 1465 192356297 75.90 77.10 75.80 76.60 0.90 1.19% 76.60 10 76.70 13 1.36
2013-12-30 2915 2653759 1796 205100057 77.00 77.80 76.80 77.70 1.10 1.44% 77.60 50 77.70 16 1.38
2013-12-31 2915 3150833 1742 242405741 77.80 78.00 76.50 76.50 1.20 -1.54% 76.50 135 76.60 3 1.36
2013-12-31 2915 3150833 1742 242405741 77.80 78.00 76.50 76.50 1.20 0% 76.50 135 76.60 3 1.36