潤泰新(9945)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　62.70
0
0%		67.00
4.3
6.86%		66.10
-0.9
-1.34%		 　65.60
-0.5
-0.76%		64.50
-1.1
-1.68%		64.50
0
0%		63.90
-0.6
-0.93%		64.90
1
1.56%		 　65.80
0.9
1.39%		64.80
-1
-1.52%		63.30
-1.5
-2.31%		60.60
-2.7
-4.27%		62.60
2
3.3%		 　63.30
0.7
1.12%		64.00
0.7
1.11%		63.10
-0.9
-1.41%		62.40
-0.7
-1.11%		61.90
-0.5
-0.8%		 　62.30
0.4
0.65%		62.30
0
0%		65.50
3.2
5.14%		65.00
-0.5
-0.76%		63.97
2 月65.50
0.5
0.77%		 　66.50
1
1.53%		67.50
1
1.5%		67.40
-0.1
-0.15%		 　　　　　　　　　　67.10
-0.3
-0.45%		67.00
-0.1
-0.15%		67.60
0.6
0.9%		66.60
-1
-1.48%		67.00
0.4
0.6%		67.00
0
0%		 66.10
-0.9
-1.34%		65.60
-0.5
-0.76%		64.90
-0.7
-1.07%		 66.66
3 月66.90
2
3.08%		 　65.70
-1.2
-1.79%		66.10
0.4
0.61%		67.80
1.7
2.57%		67.70
-0.1
-0.15%		67.50
-0.2
-0.3%		 　66.90
-0.6
-0.89%		65.70
-1.2
-1.79%		65.50
-0.2
-0.3%		64.00
-1.5
-2.29%		62.40
-1.6
-2.5%		 　61.20
-1.2
-1.92%		60.60
-0.6
-0.98%		58.80
-1.8
-2.97%		61.90
3.1
5.27%		60.40
-1.5
-2.42%		 　61.30
0.9
1.49%		60.90
-0.4
-0.65%		61.30
0.4
0.66%		60.90
-0.4
-0.65%		60.90
0
0%		 63.38
4 月60.90
0
0%		60.90
0
0%		60.50
-0.4
-0.66%		 　　　56.70
-3.8
-6.28%		57.50
0.8
1.41%		57.50
0
0%		58.00
0.5
0.87%		57.30
-0.7
-1.21%		 　55.00
-2.3
-4.01%		56.60
1.6
2.91%		57.50
0.9
1.59%		58.30
0.8
1.39%		58.10
-0.2
-0.34%		 　59.20
1.1
1.89%		59.60
0.4
0.68%		59.10
-0.5
-0.84%		58.50
-0.6
-1.02%		57.30
-1.2
-2.05%		 　57.00
-0.3
-0.52%		57.80
0.8
1.4%		 57.92
5 月　56.80
-1
-1.73%		58.00
1.2
2.11%		 　59.10
1.1
1.9%		58.60
-0.5
-0.85%		57.00
-1.6
-2.73%		57.20
0.2
0.35%		57.30
0.1
0.17%		 　58.30
1
1.75%		57.80
-0.5
-0.86%		57.80
0
0%		58.90
1.1
1.9%		59.00
0.1
0.17%		 　59.20
0.2
0.34%		60.70
1.5
2.53%		60.90
0.2
0.33%		59.00
-1.9
-3.12%		58.60
-0.4
-0.68%		 　59.30
0.7
1.19%		59.30
0
0%		60.40
1.1
1.85%		59.40
-1
-1.66%		58.20
-1.2
-2.02%		58.72
6 月 　57.90
-0.3
-0.52%		57.50
-0.4
-0.69%		57.50
0
0%		57.50
0
0%		57.50
0
0%		 　58.50
1
1.74%		58.70
0.2
0.34%		 57.50
-1.2
-2.04%		57.60
0.1
0.17%		 　56.70
-0.9
-1.56%		57.00
0.3
0.53%		55.60
-1.4
-2.46%		54.50
-1.1
-1.98%		53.20
-1.3
-2.39%		 　53.50
0.3
0.56%		50.80
-2.7
-5.05%		54.00
3.2
6.3%		54.30
0.3
0.56%		54.30
0
0%		 56.04
7 月55.00
0.7
1.29%		54.90
-0.1
-0.18%		53.40
-1.5
-2.73%		51.60
-1.8
-3.37%		52.60
1
1.94%		 　51.70
-0.9
-1.71%		52.20
0.5
0.97%		53.90
1.7
3.26%		56.50
2.6
4.82%		58.20
1.7
3.01%		 　58.50
0.3
0.52%		58.70
0.2
0.34%		58.70
0
0%		59.90
1.2
2.04%		60.80
0.9
1.5%		 　60.40
-0.4
-0.66%		61.00
0.6
0.99%		59.60
-1.4
-2.3%		59.60
0
0%		58.20
-1.4
-2.35%		 　57.60
-0.6
-1.03%		59.50
1.9
3.3%		58.70
-0.8
-1.34%		57.01
8 月56.80
-1.9
-3.24%		57.80
1
1.76%		 　59.70
1.9
3.29%		60.30
0.6
1.01%		59.50
-0.8
-1.33%		59.10
-0.4
-0.67%		57.90
-1.2
-2.03%		 　57.60
-0.3
-0.52%		57.90
0.3
0.52%		57.70
-0.2
-0.35%		58.00
0.3
0.52%		58.80
0.8
1.38%		 　59.40
0.6
1.02%		57.70
-1.7
-2.86%		 58.30
0.6
1.04%		59.10
0.8
1.37%		 　59.10
0
0%		58.20
-0.9
-1.52%		58.20
0
0%		58.20
0
0%		59.10
0.9
1.55%		 58.59
9 月　59.30
0.2
0.34%		59.70
0.4
0.67%		60.20
0.5
0.84%		61.00
0.8
1.33%		61.60
0.6
0.98%		 　63.10
1.5
2.44%		62.30
-0.8
-1.27%		63.10
0.8
1.28%		62.40
-0.7
-1.11%		63.50
1.1
1.76%		63.20
-0.3
-0.47%		 63.60
0.4
0.63%		63.60
0
0%		62.50
-1.1
-1.73%		 　　　63.20
0.7
1.12%		63.40
0.2
0.32%		62.20
-1.2
-1.89%		62.10
-0.1
-0.16%		60.40
-1.7
-2.74%		 　60.60
0.2
0.33%		 62.09
10 月60.70
0.1
0.17%		61.00
0.3
0.49%		62.00
1
1.64%		61.90
-0.1
-0.16%		 　62.00
0.1
0.16%		61.70
-0.3
-0.48%		61.10
-0.6
-0.97%		 62.10
1
1.64%		 　63.40
1.3
2.09%		63.90
0.5
0.79%		63.50
-0.4
-0.63%		62.80
-0.7
-1.1%		63.00
0.2
0.32%		 　62.50
-0.5
-0.79%		62.20
-0.3
-0.48%		61.30
-0.9
-1.45%		61.70
0.4
0.65%		61.10
-0.6
-0.97%		 　61.70
0.6
0.98%		61.90
0.2
0.32%		61.10
-0.8
-1.29%		61.50
0.4
0.65%		62.07
11 月61.20
-0.3
-0.49%		 　60.30
-0.9
-1.47%		59.70
-0.6
-1%		58.90
-0.8
-1.34%		59.50
0.6
1.02%		58.60
-0.9
-1.51%		 　58.90
0.3
0.51%		59.60
0.7
1.19%		59.40
-0.2
-0.34%		60.20
0.8
1.35%		64.40
4.2
6.98%		 　62.00
-2.4
-3.73%		62.30
0.3
0.48%		62.90
0.6
0.96%		61.30
-1.6
-2.54%		60.00
-1.3
-2.12%		 　60.40
0.4
0.67%		60.40
0
0%		60.70
0.3
0.5%		61.00
0.3
0.49%		60.80
-0.2
-0.33%		 60.6
12 月　61.10
0.3
0.49%		60.90
-0.2
-0.33%		61.00
0.1
0.16%		60.80
-0.2
-0.33%		60.40
-0.4
-0.66%		 　60.00
-0.4
-0.66%		59.80
-0.2
-0.33%		59.50
-0.3
-0.5%		58.90
-0.6
-1.01%		59.20
0.3
0.51%		 　57.80
-1.4
-2.36%		57.10
-0.7
-1.21%		57.40
0.3
0.53%		58.30
0.9
1.57%		58.00
-0.3
-0.51%		 　58.00
0
0%		57.80
-0.2
-0.34%		58.30
0.5
0.87%		57.60
-0.7
-1.2%		58.10
0.5
0.87%		 　58.20
0.1
0.17%		57.80
-0.4
-0.69%		58.85

說明:最高漲幅:6.98%最低跌幅:-6.28% 最高價:67.80最低價:50.80平均價:60.36,灰色底表示週末,漲148天(122.4)元,跌136天(-119.3)元,平盤26天
7%=2,6%=1,5%=3,3%=14,2%=30,1%=69,0%=55,-0%=1,-1%=2,-2%=5,-3%=10,-4%=22,-5%=34,-6%=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
2013-01-02 9945 11649704 5230 722830005 60.50 63.80 60.20 62.70 2.90 0% 62.60 71 62.70 2 17.08
2013-01-03 9945 20344181 7998 1325898927 63.40 67.00 62.80 67.00 4.30 6.86% 67.00 1382 0.00 0 18.26
2013-01-04 9945 9596781 4694 638226798 66.90 67.60 65.50 66.10 0.90 -1.34% 66.10 17 66.20 14 18.01
2013-01-07 9945 7469646 3550 496443060 66.80 67.50 65.60 65.60 0.50 -0.76% 65.60 338 65.70 1 17.87
2013-01-08 9945 6470862 3084 421876873 65.60 66.20 64.50 64.50 1.10 -1.68% 64.50 168 64.60 11 17.57
2013-01-09 9945 7126398 3111 461423162 64.10 65.20 64.10 64.50 0.00 0% 64.50 259 64.70 9 17.57
2013-01-10 9945 10097257 4808 658582010 65.00 66.40 63.70 63.90 0.60 -0.93% 63.90 45 64.00 11 17.41
2013-01-11 9945 4095296 2419 264437198 64.60 64.90 64.10 64.90 1.00 1.56% 64.90 16 65.00 91 17.68
2013-01-14 9945 6291061 3244 408394405 64.40 65.80 63.60 65.80 0.90 1.39% 65.80 94 65.90 42 17.93
2013-01-15 9945 7866119 3272 506567691 65.70 65.90 63.90 64.80 1.00 -1.52% 64.70 4 64.80 48 17.66
2013-01-16 9945 6462740 3499 411337126 64.70 64.70 63.20 63.30 1.50 -2.31% 63.20 138 63.30 7 17.25
2013-01-17 9945 11869030 5856 730497606 63.70 64.00 60.00 60.60 2.70 -4.27% 60.60 10 60.70 20 16.51
2013-01-18 9945 8405296 4232 518687723 61.60 62.70 60.80 62.60 2.00 3.3% 62.50 70 62.60 15 17.06
2013-01-21 9945 5019257 2499 316473759 62.50 63.80 61.80 63.30 0.70 1.12% 63.30 60 63.40 39 17.25
2013-01-22 9945 3839535 2106 244246440 63.80 64.00 62.70 64.00 0.70 1.11% 63.90 4 64.00 23 17.44
2013-01-23 9945 3479993 2188 221398050 64.30 64.40 63.10 63.10 0.90 -1.41% 63.00 256 63.10 1 17.19
2013-01-24 9945 3470602 2169 218077120 62.90 63.50 62.30 62.40 0.70 -1.11% 62.40 27 62.50 28 17.00
2013-01-25 9945 5334763 2697 329649920 62.10 62.50 61.30 61.90 0.50 -0.8% 61.90 108 62.00 214 16.87
2013-01-28 9945 2570055 1670 160123726 62.00 62.60 61.70 62.30 0.40 0.65% 62.30 133 62.40 7 16.98
2013-01-29 9945 4119844 2071 258102468 63.00 63.20 62.20 62.30 0.00 0% 62.30 91 62.40 33 16.98
2013-01-30 9945 14906613 6798 969328834 62.90 66.30 62.50 65.50 3.20 5.14% 65.40 22 65.50 119 17.85
2013-01-31 9945 6625007 3114 432986947 65.50 66.10 64.90 65.00 0.50 -0.76% 65.00 136 65.10 11 17.71
2013-02-01 9945 2839213 1729 185347718 65.00 65.70 64.90 65.50 0.50 0.77% 65.40 11 65.50 14 17.85
2013-02-04 9945 12956344 6135 872966063 66.00 68.20 66.00 66.50 1.00 1.53% 66.50 111 66.60 37 18.12
2013-02-05 9945 7226418 3569 482323857 66.10 67.50 66.00 67.50 1.00 1.5% 67.40 5 67.50 16 18.39
2013-02-06 9945 11587046 5434 794759777 67.90 69.60 67.40 67.40 0.10 -0.15% 67.40 37 67.60 6 18.37
2013-02-18 9945 6458155 3286 437862583 68.50 68.60 67.10 67.10 0.30 -0.45% 67.10 17 67.20 15 18.28
2013-02-19 9945 5848473 2630 390129284 67.10 67.60 66.10 67.00 0.10 -0.15% 66.90 3 67.00 281 18.26
2013-02-20 9945 4415181 2673 296840620 67.50 67.60 66.50 67.60 0.60 0.9% 67.50 49 67.60 94 18.42
2013-02-21 9945 6236602 2776 415799279 67.10 67.50 66.50 66.60 1.00 -1.48% 66.60 56 66.70 10 18.15
2013-02-22 9945 5306782 2398 352703594 66.60 67.30 65.60 67.00 0.40 0.6% 66.90 21 67.00 64 18.26
2013-02-23 9945 4431381 2158 299383927 67.30 68.40 66.60 67.00 0.00 0% 66.90 16 67.00 6 18.26
2013-02-25 9945 4647571 2263 308635186 67.20 67.40 66.10 66.10 0.90 -1.34% 66.10 255 66.30 5 18.01
2013-02-26 9945 5243452 2678 345885436 65.60 66.50 65.50 65.60 0.50 -0.76% 65.60 4 65.70 1 17.87
2013-02-27 9945 4003280 2108 261872359 66.00 66.40 64.90 64.90 0.70 -1.07% 64.90 42 65.00 24 17.68
2013-03-01 9945 6266013 3562 417677949 65.10 67.30 65.10 66.90 2.00 3.08% 66.80 3 66.90 49 18.23
2013-03-04 9945 6461928 3205 425834745 66.90 66.90 65.40 65.70 1.20 -1.79% 65.70 26 65.80 3 17.90
2013-03-05 9945 4800335 2821 315255733 65.70 66.20 65.10 66.10 0.40 0.61% 66.00 108 66.10 140 18.36
2013-03-06 9945 9665711 4570 653444391 66.80 68.20 66.50 67.80 1.70 2.57% 67.70 21 67.80 9 18.83
2013-03-07 9945 6517406 3216 446366713 68.10 69.10 67.60 67.70 0.10 -0.15% 67.70 115 67.80 17 18.81
2013-03-08 9945 4822661 2420 327613909 68.20 68.80 67.30 67.50 0.20 -0.3% 67.50 59 67.70 25 18.75
2013-03-11 9945 3134994 1767 210800091 68.20 68.20 66.80 66.90 0.60 -0.89% 66.90 25 67.00 3 18.58
2013-03-12 9945 4878090 2429 322651793 67.40 67.40 65.20 65.70 1.20 -1.79% 65.70 55 65.80 13 18.25
2013-03-13 9945 5473895 3009 358171017 66.00 66.30 64.90 65.50 0.20 -0.3% 65.50 5 65.60 1 18.19
2013-03-14 9945 5903786 3160 379843204 65.50 65.50 63.80 64.00 1.50 -2.29% 63.90 131 64.00 9 17.78
2013-03-15 9945 9674071 4475 607717950 64.40 64.50 62.00 62.40 1.60 -2.5% 62.40 163 62.50 4 17.33
2013-03-18 9945 4529579 2764 279484841 61.90 62.70 61.20 61.20 1.20 -1.92% 61.20 32 61.30 72 17.00
2013-03-19 9945 6862451 3485 418616460 61.50 62.00 60.50 60.60 0.60 -0.98% 60.60 85 60.70 18 16.83
2013-03-20 9945 12614543 5591 752872137 60.10 60.30 58.80 58.80 1.80 -2.97% 58.80 110 59.00 3 16.33
2013-03-21 9945 17087006 7790 1038378872 59.00 62.20 59.00 61.90 3.10 5.27% 61.90 523 62.00 104 17.19
2013-03-22 9945 9697324 5129 594833409 61.90 62.30 60.30 60.40 1.50 -2.42% 60.40 18 60.50 4 16.78
2013-03-25 9945 4447988 2491 272179856 60.60 61.70 60.60 61.30 0.90 1.49% 61.20 10 61.30 56 17.03
2013-03-26 9945 2934090 1824 179120896 61.30 61.70 60.70 60.90 0.40 -0.65% 60.90 12 61.00 70 16.92
2013-03-27 9945 4937731 2748 305004022 61.60 62.30 61.10 61.30 0.40 0.66% 61.30 30 61.40 14 17.03
2013-03-28 9945 3058172 1857 187114530 61.40 61.90 60.70 60.90 0.40 -0.65% 60.90 37 61.00 10 18.02
2013-03-29 9945 2990791 1704 181782123 61.40 61.40 60.30 60.90 0.00 0% 60.90 570 61.00 12 18.02
2013-04-01 9945 1820049 983 110507785 60.10 61.20 60.10 60.90 0.00 0% 60.90 74 61.00 6 18.02
2013-04-02 9945 2182669 1419 133419169 60.60 61.50 60.60 60.90 0.00 0% 60.90 63 61.00 5 18.02
2013-04-03 9945 3158678 1675 191151058 61.40 61.40 60.10 60.50 0.40 -0.66% 60.40 16 60.50 61 17.90
2013-04-08 9945 10839524 4121 622149953 60.00 60.00 56.30 56.70 3.80 -6.28% 56.70 7 56.80 23 16.78
2013-04-09 9945 9984713 4203 571820309 56.70 58.10 56.40 57.50 0.80 1.41% 57.40 44 57.50 33 17.01
2013-04-10 9945 6725753 3449 390830743 58.00 58.70 57.50 57.50 0.00 0% 57.50 124 57.70 6 17.01
2013-04-11 9945 4311623 2282 250619240 58.40 58.50 57.80 58.00 0.50 0.87% 57.90 25 58.00 8 17.16
2013-04-12 9945 3891503 1978 224861974 58.00 58.40 57.20 57.30 0.70 -1.21% 57.20 73 57.30 15 16.95
2013-04-15 9945 9716963 4288 544538741 57.10 57.80 54.70 55.00 2.30 -4.01% 55.00 192 55.10 4 16.27
2013-04-16 9945 11707338 5187 654188795 54.40 56.90 54.40 56.60 1.60 2.91% 56.60 2 56.70 40 16.75
2013-04-17 9945 7911053 4179 455824974 56.80 58.20 56.80 57.50 0.90 1.59% 57.50 67 57.60 12 17.01
2013-04-18 9945 6570432 3552 382176977 57.20 58.70 56.80 58.30 0.80 1.39% 58.20 9 58.30 11 17.25
2013-04-19 9945 4579627 2505 267120921 58.30 58.80 58.00 58.10 0.20 -0.34% 58.10 73 58.20 7 17.19
2013-04-22 9945 9333696 4467 553598168 58.50 60.00 58.30 59.20 1.10 1.89% 59.20 4 59.30 4 17.51
2013-04-23 9945 5575321 3122 331036060 59.70 60.00 58.50 59.60 0.40 0.68% 59.50 27 59.60 97 17.63
2013-04-24 9945 4012187 2098 239362921 59.90 60.10 59.10 59.10 0.50 -0.84% 59.10 148 59.20 10 17.49
2013-04-25 9945 6442480 2007 369443274 59.00 59.30 58.10 58.50 0.60 -1.02% 58.40 16 58.50 11 17.31
2013-04-26 9945 8978242 4293 521424155 58.60 59.50 56.60 57.30 1.20 -2.05% 57.30 21 57.40 5 16.95
2013-04-29 9945 4119971 2028 235623847 57.60 57.80 56.60 57.00 0.30 -0.52% 56.90 14 57.00 41 16.86
2013-04-30 9945 6043786 2674 345497519 57.50 57.80 56.70 57.80 0.80 1.4% 57.80 23 57.90 52 17.10
2013-05-02 9945 6226035 3065 354651395 57.70 57.70 56.60 56.80 1.00 -1.73% 56.80 28 56.90 3 16.80
2013-05-03 9945 10597829 5312 617067082 57.20 59.00 57.10 58.00 1.20 2.11% 58.00 130 58.10 4 17.16
2013-05-06 9945 7330971 3097 431972479 58.60 59.40 58.30 59.10 1.10 1.9% 59.10 7 59.20 132 17.91
2013-05-07 9945 5407500 2413 318891840 59.30 59.40 58.50 58.60 0.50 -0.85% 58.60 34 58.70 23 17.24
2013-05-08 9945 12720602 5620 725542323 58.00 58.00 56.30 57.00 1.60 -2.73% 57.00 79 57.10 121 16.76
2013-05-09 9945 11997078 4827 686809883 57.00 57.70 56.50 57.20 0.20 0.35% 57.20 285 57.30 29 16.82
2013-05-10 9945 4511316 2881 259522666 57.20 57.70 57.20 57.30 0.10 0.17% 57.30 74 57.40 4 16.85
2013-05-13 9945 5823408 3107 339150074 57.60 58.70 57.40 58.30 1.00 1.75% 58.30 43 58.40 14 17.15
2013-05-14 9945 4389738 2459 255981422 58.80 59.00 57.70 57.80 0.50 -0.86% 57.70 88 57.80 24 17.00
2013-05-15 9945 4051722 1886 234652253 58.00 58.20 57.50 57.80 0.00 0% 57.80 59 57.90 37 17.00
2013-05-16 9945 7888251 4076 465049776 58.50 59.50 58.00 58.90 1.10 1.9% 58.90 8 59.00 82 14.26
2013-05-17 9945 6961856 3116 413190944 59.40 59.90 58.90 59.00 0.10 0.17% 59.00 107 59.10 13 14.29
2013-05-20 9945 3541866 1672 209894349 59.00 59.50 58.60 59.20 0.20 0.34% 59.10 249 59.20 1 14.33
2013-05-21 9945 11960924 5621 725706773 59.50 61.70 59.30 60.70 1.50 2.53% 60.70 4 60.80 47 14.70
2013-05-22 9945 6164296 2847 375451819 61.50 61.50 60.30 60.90 0.20 0.33% 60.90 4 61.00 120 14.75
2013-05-23 9945 7649670 3965 459829363 60.90 61.40 59.00 59.00 1.90 -3.12% 59.00 49 59.10 58 14.29
2013-05-24 9945 3270663 1859 192611311 59.00 59.50 58.40 58.60 0.40 -0.68% 58.60 57 58.70 15 14.19
2013-05-27 9945 1846121 1136 108945468 58.60 59.40 58.40 59.30 0.70 1.19% 59.30 61 59.40 66 14.36
2013-05-28 9945 1992464 1089 118222918 59.40 59.60 59.10 59.30 0.00 0% 59.30 80 59.40 80 14.36
2013-05-29 9945 4860713 2223 292296158 59.60 60.60 59.60 60.40 1.10 1.85% 60.30 30 60.40 44 14.62
2013-05-30 9945 3584241 1864 213316809 60.00 60.00 59.20 59.40 1.00 -1.66% 59.40 4 59.50 11 14.38
2013-05-31 9945 6304299 2496 370733223 60.00 60.00 58.20 58.20 1.20 -2.02% 58.20 450 58.30 7 14.09
2013-06-03 9945 4123415 2190 238844873 58.00 58.10 57.60 57.90 0.30 -0.52% 57.90 46 58.00 49 14.02
2013-06-04 9945 3932344 2106 227064752 58.00 58.40 57.30 57.50 0.40 -0.69% 57.50 132 57.60 27 13.92
2013-06-05 9945 2246972 1287 129418283 57.30 57.90 57.20 57.50 0.00 0% 57.50 551 57.60 12 13.92
2013-06-06 9945 3169587 1497 182590107 57.10 58.20 57.00 57.50 0.00 0% 57.50 583 57.60 47 13.92
2013-06-07 9945 2211791 1349 127625881 57.50 57.90 57.50 57.50 0.00 0% 57.50 1243 57.60 1 13.92
2013-06-10 9945 3200001 1651 186654056 57.90 58.70 57.70 58.50 1.00 1.74% 58.40 30 58.50 85 14.16
2013-06-11 9945 5664931 2644 335412833 59.00 59.80 58.70 58.70 0.20 0.34% 58.70 28 58.80 4 14.21
2013-06-13 9945 4344863 1928 251343379 58.20 58.20 57.50 57.50 1.20 -2.04% 57.50 234 57.60 1 13.92
2013-06-14 9945 2249931 1318 129624498 57.70 57.90 57.50 57.60 0.10 0.17% 57.50 1066 57.60 33 13.95
2013-06-17 9945 4430656 2295 252516251 57.60 57.60 56.50 56.70 0.90 -1.56% 56.70 20 56.80 5 13.73
2013-06-18 9945 2248211 1423 128452685 57.00 57.40 56.70 57.00 0.30 0.53% 57.00 297 57.20 10 13.80
2013-06-19 9945 8778295 4191 490911920 57.00 57.20 55.20 55.60 1.40 -2.46% 55.60 116 55.70 114 13.46
2013-06-20 9945 5876483 2677 321760210 54.90 55.30 54.30 54.50 1.10 -1.98% 54.50 286 54.60 26 13.20
2013-06-21 9945 10047830 4049 530938314 54.20 54.20 52.30 53.20 1.30 -2.39% 53.10 36 53.20 26 12.88
2013-06-24 9945 3877121 1962 207534534 53.20 54.10 53.00 53.50 0.30 0.56% 53.50 102 53.60 2 12.95
2013-06-25 9945 6336944 3317 327302744 53.00 53.30 50.80 50.80 2.70 -5.05% 50.80 195 50.90 1 12.30
2013-06-26 9945 6994509 3178 366826386 52.60 54.00 51.80 54.00 3.20 6.3% 54.00 83 54.10 233 13.08
2013-06-27 9945 4975884 2620 271405584 54.20 55.00 54.10 54.30 0.30 0.56% 54.20 70 54.30 39 13.15
2013-06-28 9945 4274901 2058 230015105 54.40 54.40 53.30 54.30 0.00 0% 54.20 15 54.30 41 13.15
2013-07-01 9945 4134276 2118 225895380 54.10 55.30 53.80 55.00 0.70 1.29% 54.90 65 55.00 2 13.32
2013-07-02 9945 3733001 1687 205043149 55.30 55.50 54.60 54.90 0.10 -0.18% 54.90 25 55.00 60 13.29
2013-07-03 9945 6810697 2797 366235978 54.90 55.00 53.10 53.40 1.50 -2.73% 53.40 100 53.50 13 12.93
2013-07-04 9945 8104344 3626 418572171 50.80 52.50 50.70 51.60 0.00 -3.37% 51.60 86 51.70 2 12.49
2013-07-05 9945 3919061 2032 205205604 52.30 52.70 51.70 52.60 1.00 1.94% 52.50 16 52.60 28 12.74
2013-07-08 9945 2339195 1278 121497840 52.70 52.70 51.70 51.70 0.90 -1.71% 51.70 74 51.90 1 12.52
2013-07-09 9945 1735550 1043 90525462 52.00 52.40 51.80 52.20 0.50 0.97% 52.20 4 52.30 20 12.64
2013-07-10 9945 6859179 3142 368502043 52.10 54.50 52.10 53.90 1.70 3.26% 53.90 14 54.00 27 13.05
2013-07-11 9945 11479957 5114 640890963 54.50 57.00 54.40 56.50 2.60 4.82% 56.50 242 56.60 93 13.68
2013-07-12 9945 11945000 5069 693124800 57.50 58.40 57.00 58.20 1.70 3.01% 58.20 120 58.30 227 14.09
2013-07-15 9945 5421252 2848 315855758 58.20 58.90 57.60 58.50 0.30 0.52% 58.40 40 58.50 35 14.16
2013-07-16 9945 5360106 2905 314853998 58.50 59.40 58.30 58.70 0.20 0.34% 58.60 51 58.70 7 14.21
2013-07-17 9945 6209091 3359 363544529 58.90 59.20 57.60 58.70 0.00 0% 58.70 659 58.80 4 14.21
2013-07-18 9945 10927834 4763 654026543 59.00 60.40 58.80 59.90 1.20 2.04% 59.90 379 60.00 178 14.50
2013-07-19 9945 11040418 5077 663771379 60.90 60.90 59.10 60.80 0.90 1.5% 60.70 7 60.80 42 14.72
2013-07-22 9945 8276852 3755 505037875 60.90 62.00 60.10 60.40 0.40 -0.66% 60.40 14 60.50 408 14.62
2013-07-23 9945 6431254 2977 389562430 60.70 61.00 60.00 61.00 0.60 0.99% 60.90 1 61.00 52 14.77
2013-07-24 9945 3692816 2079 221658315 61.00 61.10 59.50 59.60 1.40 -2.3% 59.60 44 59.70 2 14.43
2013-07-25 9945 3336108 2025 197885231 58.50 59.80 58.50 59.60 0.00 0% 59.60 23 59.70 24 14.43
2013-07-26 9945 4931391 2539 289198921 59.50 60.00 58.00 58.20 1.40 -2.35% 58.10 84 58.20 9 14.09
2013-07-29 9945 3145500 1682 182266100 58.20 58.40 57.50 57.60 0.60 -1.03% 57.60 114 57.70 3 13.95
2013-07-30 9945 5093647 2963 299938782 57.60 59.50 57.60 59.50 1.90 3.3% 59.40 77 59.50 108 14.41
2013-07-31 9945 2319594 1267 136628369 59.50 59.50 58.60 58.70 0.80 -1.34% 58.60 83 58.70 7 14.21
2013-08-01 9945 7924163 5156 453089081 58.70 58.70 56.50 56.80 1.90 -3.24% 56.80 115 56.90 36 13.75
2013-08-02 9945 3412676 2241 196261830 57.10 57.80 57.10 57.80 1.00 1.76% 57.70 8 57.80 32 14.00
2013-08-05 9945 6874694 3799 406771977 57.80 60.00 57.50 59.70 1.90 3.29% 59.60 59 59.70 21 14.46
2013-08-06 9945 9956063 4436 601953284 60.00 61.20 59.70 60.30 0.60 1.01% 60.30 663 60.40 57 14.60
2013-08-07 9945 4856626 2381 287471296 60.00 60.00 58.60 59.50 0.80 -1.33% 59.30 23 59.50 85 14.41
2013-08-08 9945 6414597 3068 384149234 59.50 60.80 59.10 59.10 0.40 -0.67% 59.10 33 59.20 3 14.31
2013-08-09 9945 10991895 8802 644900732 59.00 59.50 57.80 57.90 1.20 -2.03% 57.90 2 58.00 63 14.02
2013-08-12 9945 3917196 2735 226411169 58.00 58.50 57.50 57.60 0.30 -0.52% 57.50 186 57.60 10 13.95
2013-08-13 9945 4440539 3228 258024131 58.00 58.80 57.60 57.90 0.30 0.52% 57.90 7 58.00 15 14.02
2013-08-14 9945 3888307 2175 224210307 58.00 58.10 57.30 57.70 0.20 -0.35% 57.70 9 57.80 24 13.97
2013-08-15 9945 7215197 4221 423069826 57.70 59.40 57.40 58.00 0.30 0.52% 58.00 124 58.20 2 14.04
2013-08-16 9945 6886737 4046 406664980 58.60 59.60 58.60 58.80 0.80 1.38% 58.70 94 58.80 47 14.92
2013-08-19 9945 6187704 3360 369328096 58.80 60.30 58.80 59.40 0.60 1.02% 59.40 89 59.50 3 15.08
2013-08-20 9945 6864495 3660 401250264 59.50 59.90 57.50 57.70 1.70 -2.86% 57.70 140 57.90 1 14.64
2013-08-22 9945 5653588 3224 327317434 57.70 58.70 56.90 58.30 0.60 1.04% 58.20 40 58.30 20 14.80
2013-08-23 9945 5437913 2959 321705933 58.80 59.70 58.30 59.10 0.80 1.37% 59.00 21 59.10 2 15.00
2013-08-26 9945 3136399 1501 185356937 59.30 59.60 58.80 59.10 0.00 0% 59.10 8 59.20 16 15.00
2013-08-27 9945 3719007 2348 219267563 58.90 59.70 58.20 58.20 0.90 -1.52% 58.20 18 58.30 9 14.77
2013-08-28 9945 3706196 1994 215163775 58.00 58.50 57.70 58.20 0.00 0% 58.20 2 58.30 35 14.77
2013-08-29 9945 3380479 1648 197443934 58.50 58.90 58.20 58.20 0.00 0% 58.20 152 58.40 8 14.77
2013-08-30 9945 6634270 2778 392043659 58.80 59.60 58.60 59.10 0.90 1.55% 59.00 17 59.10 68 15.00
2013-09-02 9945 9416036 3849 561049477 59.50 60.10 59.00 59.30 0.20 0.34% 59.30 6 59.40 23 15.05
2013-09-03 9945 7795251 3501 465032504 59.60 60.00 59.20 59.70 0.40 0.67% 59.70 45 59.80 129 15.15
2013-09-04 9945 10377937 4973 626174020 59.80 60.80 59.40 60.20 0.50 0.84% 60.20 77 60.30 14 15.28
2013-09-05 9945 10178349 5163 620315066 60.60 61.40 60.30 61.00 0.80 1.33% 60.90 42 61.00 78 15.48
2013-09-06 9945 12116093 4968 748831413 61.50 62.20 60.90 61.60 0.60 0.98% 61.60 391 61.70 10 15.63
2013-09-09 9945 12404508 5480 773229717 62.00 63.40 60.80 63.10 1.50 2.44% 63.00 5 63.10 28 16.02
2013-09-10 9945 14074861 5562 876009482 63.50 63.70 61.00 62.30 0.80 -1.27% 62.20 2 62.30 99 15.81
2013-09-11 9945 9332011 4013 581161217 62.00 63.10 61.50 63.10 0.80 1.28% 63.00 3 63.10 23 16.02
2013-09-12 9945 5210117 2527 326270518 63.10 63.30 62.00 62.40 0.70 -1.11% 62.30 20 62.40 54 15.84
2013-09-13 9945 14066796 6018 900519307 63.00 64.70 63.00 63.50 1.10 1.76% 63.50 132 63.60 11 16.12
2013-09-14 9945 3752999 1700 237325837 63.80 63.80 62.80 63.20 0.30 -0.47% 63.20 46 63.30 29 16.04
2013-09-16 9945 7244544 2700 462628706 63.60 64.30 63.20 63.60 0.40 0.63% 63.60 7 63.70 12 16.14
2013-09-17 9945 4628027 1964 293666481 63.60 63.70 62.80 63.60 0.00 0% 63.50 8 63.60 157 16.14
2013-09-18 9945 6270691 3215 394589570 63.60 63.90 62.50 62.50 1.10 -1.73% 62.50 226 62.60 1 15.86
2013-09-23 9945 4904677 2637 309509851 63.00 63.90 62.50 63.20 0.70 1.12% 63.10 13 63.20 20 16.04
2013-09-24 9945 3718759 1985 234803944 63.50 63.70 62.60 63.40 0.20 0.32% 63.30 31 63.40 232 16.09
2013-09-25 9945 10621410 4956 659095859 63.70 64.00 61.30 62.20 1.20 -1.89% 62.10 28 62.20 39 15.79
2013-09-26 9945 8809879 4046 542546402 61.70 62.40 60.90 62.10 0.10 -0.16% 62.00 10 62.10 110 15.76
2013-09-27 9945 12754468 5423 771293828 62.20 62.20 59.60 60.40 1.70 -2.74% 60.40 10 60.50 34 15.33
2013-09-30 9945 6376979 2808 380724405 60.30 60.60 58.90 60.60 0.20 0.33% 60.40 1 60.60 145 15.38
2013-10-01 9945 4094034 2358 248247625 60.30 61.00 60.20 60.70 0.10 0.17% 60.60 4 60.70 26 15.41
2013-10-02 9945 3331502 1939 202983006 60.70 61.30 60.50 61.00 0.30 0.49% 61.00 7 61.10 17 15.48
2013-10-03 9945 5930940 3002 366927663 61.00 62.40 60.90 62.00 1.00 1.64% 62.00 25 62.10 58 15.74
2013-10-04 9945 3901199 1785 240733342 61.50 62.00 61.40 61.90 0.10 -0.16% 61.70 29 61.90 45 15.71
2013-10-07 9945 3696798 1858 230248402 61.90 63.20 61.60 62.00 0.10 0.16% 61.90 51 62.00 7 15.74
2013-10-08 9945 2991257 1656 184128594 62.00 62.40 61.20 61.70 0.30 -0.48% 61.70 9 61.80 64 15.66
2013-10-09 9945 1516151 1114 93057118 61.50 61.70 61.10 61.10 0.60 -0.97% 61.10 30 61.20 10 15.51
2013-10-11 9945 5629232 2783 349545716 62.10 62.70 61.30 62.10 1.00 1.64% 62.10 145 62.20 20 15.76
2013-10-14 9945 6527637 3501 410276139 62.60 63.80 62.20 63.40 1.30 2.09% 63.30 20 63.40 98 16.09
2013-10-15 9945 6974064 2708 444312743 63.80 64.40 63.10 63.90 0.50 0.79% 63.90 3 64.00 387 16.22
2013-10-16 9945 3389650 1911 215958491 64.10 64.10 63.30 63.50 0.40 -0.63% 63.50 114 63.60 163 16.12
2013-10-17 9945 2959061 1766 186686600 64.00 64.20 62.50 62.80 0.70 -1.1% 62.70 119 62.80 7 15.94
2013-10-18 9945 2214047 1581 139459529 62.80 63.30 62.80 63.00 0.20 0.32% 62.90 31 63.00 13 15.99
2013-10-21 9945 2811529 1390 175948894 63.00 63.40 62.20 62.50 0.50 -0.79% 62.40 95 62.50 23 15.86
2013-10-22 9945 3760583 1888 234861679 62.50 63.10 62.00 62.20 0.30 -0.48% 62.20 82 62.40 31 15.79
2013-10-23 9945 3765056 1976 232341506 62.50 62.60 61.30 61.30 0.90 -1.45% 61.30 88 61.40 39 15.56
2013-10-24 9945 2414901 1500 148690690 61.40 61.80 61.10 61.70 0.40 0.65% 61.70 57 61.80 12 15.66
2013-10-25 9945 2477179 1719 151869720 61.70 61.70 61.10 61.10 0.60 -0.97% 61.10 22 61.20 7 15.51
2013-10-28 9945 2084954 1286 128485965 61.50 62.00 61.20 61.70 0.60 0.98% 61.60 2 61.70 4 15.66
2013-10-29 9945 2159521 1419 133315422 61.70 62.00 61.30 61.90 0.20 0.32% 61.70 10 61.90 116 15.71
2013-10-30 9945 4005390 2588 244956248 61.90 62.10 60.60 61.10 0.80 -1.29% 61.00 54 61.10 1 15.51
2013-10-31 9945 2463762 1434 150128198 61.00 61.50 60.80 61.50 0.40 0.65% 61.30 1 61.50 73 15.61
2013-11-01 9945 1670272 1152 102655431 61.80 61.80 61.20 61.20 0.30 -0.49% 61.20 67 61.30 7 15.53
2013-11-04 9945 2154587 1331 130096604 61.20 61.20 60.10 60.30 0.90 -1.47% 60.30 19 60.40 1 15.30
2013-11-05 9945 2772033 1699 165035839 60.10 60.30 59.50 59.70 0.60 -1% 59.70 84 59.80 11 15.15
2013-11-06 9945 3542378 2378 209159139 59.90 60.20 58.60 58.90 0.80 -1.34% 58.80 19 58.90 31 14.95
2013-11-07 9945 2343818 1663 138376225 58.90 59.50 58.70 59.50 0.60 1.02% 59.40 3 59.50 42 15.10
2013-11-08 9945 1899215 1086 111816285 59.50 59.50 58.30 58.60 0.90 -1.51% 58.60 66 58.80 79 14.87
2013-11-11 9945 1383018 906 81583762 59.00 59.30 58.70 58.90 0.30 0.51% 58.80 12 58.90 4 14.95
2013-11-12 9945 3532868 1427 209133376 59.30 59.80 58.70 59.60 0.70 1.19% 59.60 6 59.70 19 15.13
2013-11-13 9945 2361770 1104 140320789 59.70 59.80 59.00 59.40 0.20 -0.34% 59.40 136 59.50 11 15.08
2013-11-14 9945 3300025 2182 198645487 59.70 60.90 59.30 60.20 0.80 1.35% 60.20 203 60.30 19 15.28
2013-11-15 9945 21844311 8618 1406711094 64.40 64.40 64.20 64.40 4.20 6.98% 64.40 913 0.00 0 16.35
2013-11-18 9945 11035872 5549 686196864 62.90 62.90 61.50 62.00 2.40 -3.73% 62.00 314 62.10 13 2.35
2013-11-19 9945 3619967 1696 225875620 62.10 62.80 62.10 62.30 0.30 0.48% 62.20 114 62.30 3 2.36
2013-11-20 9945 8927887 4529 566622859 63.00 64.30 62.60 62.90 0.60 0.96% 62.90 43 63.00 5 2.38
2013-11-21 9945 4620743 2428 285783410 62.90 62.90 61.20 61.30 1.60 -2.54% 61.20 81 61.30 35 2.32
2013-11-22 9945 7765538 4178 470021212 61.40 61.80 59.80 60.00 1.30 -2.12% 60.00 482 60.10 11 2.27
2013-11-25 9945 2828712 1625 171165991 60.80 60.80 60.10 60.40 0.40 0.67% 60.40 39 60.50 7 2.29
2013-11-26 9945 5257446 2485 319391806 60.70 61.30 60.30 60.40 0.00 0% 60.40 48 60.50 2 2.29
2013-11-27 9945 3138999 1828 190637639 60.50 61.10 60.50 60.70 0.30 0.5% 60.70 37 60.80 1 2.30
2013-11-28 9945 3092720 1718 188676020 61.10 61.30 60.80 61.00 0.30 0.49% 61.00 73 61.10 2 2.31
2013-11-29 9945 3396964 1710 207324204 61.00 61.50 60.70 60.80 0.20 -0.33% 60.80 80 60.90 10 2.30
2013-12-02 9945 2294186 1377 140188546 61.00 61.40 60.70 61.10 0.30 0.49% 61.10 26 61.20 5 2.32
2013-12-03 9945 4439965 2215 271779954 60.90 61.60 60.80 60.90 0.20 -0.33% 60.90 133 61.00 2 2.31
2013-12-04 9945 2349472 1376 143773392 60.90 61.50 60.80 61.00 0.10 0.16% 61.00 213 61.10 1 2.31
2013-12-05 9945 3027397 2127 185005368 61.30 61.50 60.80 60.80 0.20 -0.33% 60.80 104 60.90 13 2.30
2013-12-06 9945 3909349 2087 236852604 60.80 61.00 60.30 60.40 0.40 -0.66% 60.40 25 60.50 7 2.29
2013-12-09 9945 5199995 2449 315266593 60.90 61.30 60.00 60.00 0.40 -0.66% 60.00 377 60.10 3 2.27
2013-12-10 9945 3746079 1814 224269740 60.00 60.30 59.60 59.80 0.20 -0.33% 59.80 26 59.90 4 2.27
2013-12-11 9945 3411086 1851 203847819 60.00 60.30 59.40 59.50 0.30 -0.5% 59.50 170 59.70 47 2.26
2013-12-12 9945 3408878 1803 200979681 59.50 59.50 58.60 58.90 0.60 -1.01% 58.90 19 59.00 57 2.23
2013-12-13 9945 1680459 1071 99548509 58.90 59.70 58.90 59.20 0.30 0.51% 59.20 7 59.30 2 2.24
2013-12-16 9945 4885253 2539 284655483 59.20 59.40 57.80 57.80 1.40 -2.36% 57.80 160 57.90 17 2.19
2013-12-17 9945 8426589 3855 482382061 58.00 58.40 56.90 57.10 0.70 -1.21% 57.10 9 57.20 105 2.16
2013-12-18 9945 5246891 2839 300818211 57.10 57.80 57.10 57.40 0.30 0.53% 57.40 7 57.50 164 2.18
2013-12-19 9945 4424662 2789 257060049 57.90 58.60 57.80 58.30 0.90 1.57% 58.20 31 58.30 161 2.21
2013-12-20 9945 3644014 2064 212176812 58.40 58.70 57.80 58.00 0.30 -0.51% 57.90 35 58.00 14 2.20
2013-12-23 9945 2087986 1089 121320576 58.00 58.40 57.90 58.00 0.00 0% 58.00 73 58.10 2 2.20
2013-12-24 9945 1749319 1019 101307802 58.20 58.20 57.60 57.80 0.20 -0.34% 57.80 1 57.90 160 2.19
2013-12-25 9945 1799354 1087 104899663 58.30 58.50 58.10 58.30 0.50 0.87% 58.30 20 58.40 90 2.21
2013-12-26 9945 4062602 2220 234650150 58.50 58.50 57.50 57.60 0.70 -1.2% 57.60 190 57.70 15 2.18
2013-12-27 9945 1996477 1159 116036998 57.60 58.40 57.60 58.10 0.50 0.87% 58.10 64 58.30 58 2.20
2013-12-30 9945 3767417 1724 219207901 58.10 58.40 58.00 58.20 0.10 0.17% 58.20 347 58.30 22 2.21
2013-12-31 9945 4415525 1822 256968880 58.30 58.60 57.80 57.80 0.40 -0.69% 57.70 73 57.80 131 2.19
2013-12-31 9945 4415525 1822 256968880 58.30 58.60 57.80 57.80 0.40 0% 57.70 73 57.80 131 2.19