潤弘(2597)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　61.30
0
0%		61.10
-0.2
-0.33%		 　60.70
-0.4
-0.65%		61.80
1.1
1.81%		62.20
0.4
0.65%		61.60
-0.6
-0.96%		61.60
0
0%		 　61.30
-0.3
-0.49%		61.20
-0.1
-0.16%		61.10
-0.1
-0.16%		60.70
-0.4
-0.65%		60.70
0
0%		 　60.60
-0.1
-0.16%		60.60
0
0%		62.00
1.4
2.31%		60.70
-1.3
-2.1%		60.40
-0.3
-0.49%		 　59.90
-0.5
-0.83%		 60.92
2 月　　　　60.50
0.6
1%		60.20
-0.3
-0.5%		61.90
1.7
2.82%		 　62.30
0.4
0.65%		61.80
-0.5
-0.8%		61.60
-0.2
-0.32%		62.00
0.4
0.65%		61.80
-0.2
-0.32%		 　61.40
-0.4
-0.65%		61.60
0.2
0.33%		61.30
-0.3
-0.49%		61.50
0.2
0.33%		61.40
-0.1
-0.16%		 　61.30
-0.1
-0.16%		61.50
0.2
0.33%		61.50
0
0%		61.80
0.3
0.49%		 61.5
3 月　　61.40
-0.4
-0.65%		61.20
-0.2
-0.33%		61.50
0.3
0.49%		61.60
0.1
0.16%		61.60
0
0%		 　61.20
-0.4
-0.65%		60.60
-0.6
-0.98%		60.00
-0.6
-0.99%		60.20
0.2
0.33%		60.10
-0.1
-0.17%		 　61.30
1.2
2%		65.50
4.2
6.85%		70.00
4.5
6.87%		74.80
4.8
6.86%		75.00
0.2
0.27%		 　73.70
-1.3
-1.73%		73.60
-0.1
-0.14%		73.10
-0.5
-0.68%		73.10
0
0%		73.40
0.3
0.41%		 73.50
0.1
0.14%		66.91
4 月73.70
0.2
0.27%		73.50
-0.2
-0.27%		72.60
-0.9
-1.22%		 　　72.00
-0.6
-0.83%		72.30
0.3
0.42%		72.40
0.1
0.14%		72.90
0.5
0.69%		72.30
-0.6
-0.82%		 　72.60
0.3
0.41%		72.30
-0.3
-0.41%		72.40
0.1
0.14%		72.40
0
0%		72.00
-0.4
-0.55%		 　72.10
0.1
0.14%		71.40
-0.7
-0.97%		70.90
-0.5
-0.7%		70.00
-0.9
-1.27%		69.40
-0.6
-0.86%		 　70.80
1.4
2.02%		71.00
0.2
0.28%		70.00
-1
-1.41%		 71.79
5 月　70.00
0
0%		 　69.50
-0.5
-0.71%		69.30
-0.2
-0.29%		70.10
0.8
1.15%		71.10
1
1.43%		70.80
-0.3
-0.42%		 　70.80
0
0%		70.50
-0.3
-0.42%		70.20
-0.3
-0.43%		70.00
-0.2
-0.28%		72.00
2
2.86%		 　72.50
0.5
0.69%		72.60
0.1
0.14%		72.60
0
0%		73.10
0.5
0.69%		72.80
-0.3
-0.41%		 　72.20
-0.6
-0.82%		71.80
-0.4
-0.55%		71.40
-0.4
-0.56%		71.80
0.4
0.56%		71.50
-0.3
-0.42%		 71.26
6 月　　71.10
-0.4
-0.56%		71.10
0
0%		71.50
0.4
0.56%		71.00
-0.5
-0.7%		 　71.10
0.1
0.14%		71.00
-0.1
-0.14%		71.00
0
0%		72.00
1
1.41%		72.20
0.2
0.28%		 　73.20
1
1.39%		73.40
0.2
0.27%		73.80
0.4
0.54%		73.70
-0.1
-0.14%		73.30
-0.4
-0.54%		 　73.30
0
0%		73.30
0
0%		73.30
0
0%		73.30
0
0%		67.40
-5.9
-8.05%		 　67.00
-0.4
-0.59%		 71.51
7 月66.20
-0.8
-1.19%		64.40
-1.8
-2.72%		62.60
-1.8
-2.8%		61.60
-1
-1.6%		 　62.40
0.8
1.3%		63.20
0.8
1.28%		63.50
0.3
0.47%		62.80
-0.7
-1.1%		61.80
-1
-1.59%		 　61.00
-0.8
-1.29%		60.30
-0.7
-1.15%		60.50
0.2
0.33%		60.10
-0.4
-0.66%		60.50
0.4
0.67%		 　60.10
-0.4
-0.66%		60.20
0.1
0.17%		 60.00
-0.2
-0.33%		59.20
-0.8
-1.33%		 　59.60
0.4
0.68%		59.60
0
0%		61.20
1.6
2.68%		59.70
-1.5
-2.45%		61.24
8 月58.00
-1.7
-2.85%		 　57.60
-0.4
-0.69%		56.60
-1
-1.74%		58.00
1.4
2.47%		59.00
1
1.72%		59.50
0.5
0.85%		 　59.80
0.3
0.5%		59.60
-0.2
-0.33%		59.90
0.3
0.5%		59.60
-0.3
-0.5%		59.60
0
0%		 　59.60
0
0%		59.70
0.1
0.17%		59.90
0.2
0.34%		60.00
0.1
0.17%		61.00
1
1.67%		 　62.00
1
1.64%		62.00
0
0%		62.30
0.3
0.48%		62.30
0
0%		63.10
0.8
1.28%		 60.14
9 月62.90
-0.2
-0.32%		62.30
-0.6
-0.95%		62.60
0.3
0.48%		62.70
0.1
0.16%		62.90
0.2
0.32%		 　　62.80
-0.1
-0.16%		62.50
-0.3
-0.48%		62.00
-0.5
-0.8%		62.00
0
0%		 　61.90
-0.1
-0.16%		61.90
0
0%		61.90
0
0%		62.00
0.1
0.16%		62.20
0.2
0.32%		 　62.20
0
0%		62.20
0
0%		62.30
0.1
0.16%		62.40
0.1
0.16%		62.00
-0.4
-0.64%		 　62.20
0.2
0.32%		62.30
0.1
0.16%		 62.32
10 月63.00
0.7
1.12%		63.20
0.2
0.32%		63.40
0.2
0.32%		 　64.50
1.1
1.74%		64.70
0.2
0.31%		64.80
0.1
0.15%		64.70
-0.1
-0.15%		 　　63.20
-1.5
-2.32%		64.00
0.8
1.27%		63.90
-0.1
-0.16%		63.70
-0.2
-0.31%		62.60
-1.1
-1.73%		 　63.20
0.6
0.96%		62.90
-0.3
-0.47%		62.30
-0.6
-0.95%		62.30
0
0%		62.20
-0.1
-0.16%		 　62.00
-0.2
-0.32%		62.30
0.3
0.48%		62.20
-0.1
-0.16%		62.30
0.1
0.16%		62.10
-0.2
-0.32%		63.17
11 月 　62.20
0.1
0.16%		62.10
-0.1
-0.16%		62.00
-0.1
-0.16%		62.00
0
0%		64.00
2
3.23%		 　63.70
-0.3
-0.47%		63.60
-0.1
-0.16%		63.50
-0.1
-0.16%		63.90
0.4
0.63%		64.00
0.1
0.16%		 　63.30
-0.7
-1.09%		63.90
0.6
0.95%		63.80
-0.1
-0.16%		65.00
1.2
1.88%		64.40
-0.6
-0.92%		 　63.50
-0.9
-1.4%		64.60
1.1
1.73%		64.70
0.1
0.15%		63.80
-0.9
-1.39%		64.70
0.9
1.41%		 63.59
12 月63.80
-0.9
-1.39%		63.90
0.1
0.16%		64.00
0.1
0.16%		64.20
0.2
0.31%		64.10
-0.1
-0.16%		 　64.20
0.1
0.16%		64.00
-0.2
-0.31%		63.90
-0.1
-0.16%		64.00
0.1
0.16%		63.80
-0.2
-0.31%		 　63.40
-0.4
-0.63%		63.60
0.2
0.32%		63.20
-0.4
-0.63%		63.60
0.4
0.63%		63.80
0.2
0.31%		 　63.90
0.1
0.16%		63.90
0
0%		64.10
0.2
0.31%		63.80
-0.3
-0.47%		64.00
0.2
0.31%		64.00
0
0%		 64.10
0.1
0.16%		64.20
0.1
0.16%		64.20
0
0%		63.9

說明:最高漲幅:6.87%最低跌幅:-8.05% 最高價:75.00最低價:56.60平均價:64.82,灰色底表示週末,漲131天(73.6)元,跌146天(-75.1)元,平盤37天
7%=3,3%=4,2%=15,1%=41,0%=105,-0%=1,-1%=3,-2%=10,-3%=60,-4%=72,

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 2597 145074 82 8846289 60.60 61.50 60.60 61.30 0.10 0% 61.20 2 61.40 2 9.09
2014-01-03 2597 193001 79 11756061 60.80 61.30 60.50 61.10 0.20 -0.33% 60.70 5 61.20 2 9.07
2014-01-06 2597 151002 71 9174222 61.20 61.20 60.50 60.70 0.40 -0.65% 60.60 1 60.70 6 9.01
2014-01-07 2597 111003 78 6822784 60.70 61.90 60.70 61.80 1.10 1.81% 61.80 4 61.90 8 9.17
2014-01-08 2597 139002 93 8662924 62.00 62.90 61.90 62.20 0.40 0.65% 62.00 5 62.20 18 9.23
2014-01-09 2597 140064 68 8662841 62.50 62.50 61.60 61.60 0.60 -0.96% 61.60 1 61.80 10 9.14
2014-01-10 2597 63028 42 3878008 62.30 62.30 61.20 61.60 0.00 0% 61.60 2 61.70 10 9.14
2014-01-13 2597 86023 50 5269909 62.00 62.00 61.00 61.30 0.30 -0.49% 61.20 1 61.30 19 9.09
2014-01-14 2597 87000 46 5301800 61.50 61.80 60.50 61.20 0.10 -0.16% 61.20 3 61.30 1 9.08
2014-01-15 2597 64114 46 3916596 61.20 61.40 60.80 61.10 0.10 -0.16% 61.00 6 61.20 11 9.07
2014-01-16 2597 90010 50 5489404 61.20 61.30 60.70 60.70 0.40 -0.65% 60.70 2 60.90 2 9.01
2014-01-17 2597 75002 58 4556422 61.00 61.00 60.60 60.70 0.00 0% 60.70 12 60.80 8 9.01
2014-01-20 2597 97001 57 5885361 60.70 61.00 60.50 60.60 0.10 -0.16% 60.60 3 60.80 1 8.99
2014-01-21 2597 111009 79 6716042 60.60 60.80 60.30 60.60 0.00 0% 60.50 3 60.80 8 8.99
2014-01-22 2597 252001 119 15545562 60.80 62.30 60.80 62.00 1.40 2.31% 61.90 14 62.00 2 9.20
2014-01-23 2597 182023 128 11104809 62.00 62.00 60.60 60.70 1.30 -2.1% 60.60 13 60.70 4 9.01
2014-01-24 2597 131000 75 7903300 60.70 60.70 60.00 60.40 0.30 -0.49% 60.30 8 60.40 30 8.96
2014-01-27 2597 151503 91 9086680 60.00 60.30 59.50 59.90 0.50 -0.83% 59.80 24 60.10 1 8.89
2014-02-05 2597 122208 92 7387508 59.50 62.30 59.50 60.50 0.60 1% 60.50 1 60.70 9 8.98
2014-02-06 2597 117001 81 7063464 60.90 60.90 60.10 60.20 0.30 -0.5% 60.20 2 60.50 8 8.93
2014-02-07 2597 245400 156 15196317 61.60 62.20 61.50 61.90 1.70 2.82% 61.70 5 61.90 6 9.18
2014-02-10 2597 438062 299 27588872 63.90 63.90 62.10 62.30 0.40 0.65% 62.20 2 62.40 4 9.24
2014-02-11 2597 140106 99 8671011 61.90 62.20 61.50 61.80 0.50 -0.8% 61.80 10 61.90 15 9.17
2014-02-12 2597 118004 87 7284648 61.80 62.00 61.50 61.60 0.20 -0.32% 61.60 5 61.70 1 9.14
2014-02-13 2597 112001 77 6897262 61.50 62.00 61.20 62.00 0.40 0.65% 61.50 7 62.00 1 9.20
2014-02-14 2597 105002 65 6470324 62.00 62.00 61.40 61.80 0.20 -0.32% 61.70 5 61.80 2 9.17
2014-02-17 2597 111234 80 6844216 61.20 62.00 61.20 61.40 0.40 -0.65% 61.40 9 61.60 1 9.11
2014-02-18 2597 100006 55 6144472 61.90 61.90 61.20 61.60 0.20 0.33% 61.50 5 61.60 2 9.14
2014-02-19 2597 171004 116 10534844 61.80 62.00 61.10 61.30 0.30 -0.49% 61.30 9 61.80 7 9.09
2014-02-20 2597 96012 67 5918044 61.00 61.80 61.00 61.50 0.20 0.33% 61.50 11 61.80 9 9.12
2014-02-21 2597 62086 42 3820792 61.50 61.80 61.40 61.40 0.10 -0.16% 61.50 14 61.60 2 9.11
2014-02-24 2597 105051 82 6459544 61.50 61.80 61.30 61.30 0.10 -0.16% 61.30 1 61.40 4 9.09
2014-02-25 2597 90003 64 5525786 61.30 61.70 61.00 61.50 0.20 0.33% 61.40 3 61.50 6 9.12
2014-02-26 2597 144016 100 8870593 61.70 61.90 61.20 61.50 0.00 0% 61.40 2 61.50 6 9.12
2014-02-27 2597 107012 75 6600547 61.50 61.90 61.50 61.80 0.30 0.49% 61.60 3 61.90 4 9.17
2014-03-03 2597 69008 51 4232796 61.80 61.80 61.20 61.40 0.40 -0.65% 61.40 2 61.60 1 9.11
2014-03-04 2597 46130 44 2831222 61.30 61.70 61.20 61.20 0.20 -0.33% 61.10 4 61.50 1 9.08
2014-03-05 2597 81004 58 4968848 61.50 61.60 61.20 61.50 0.30 0.49% 61.20 14 61.50 6 9.12
2014-03-06 2597 69005 47 4255810 61.50 61.90 61.30 61.60 0.10 0.16% 61.50 4 61.60 5 9.14
2014-03-07 2597 52099 58 3209437 61.80 61.90 61.50 61.60 0.00 0% 61.40 10 61.70 15 9.14
2014-03-10 2597 103250 93 6330220 61.60 61.70 61.10 61.20 0.40 -0.65% 61.20 4 61.60 1 9.08
2014-03-11 2597 204220 135 12379230 61.30 61.30 60.50 60.60 0.60 -0.98% 60.40 6 60.60 2 8.99
2014-03-12 2597 116000 86 6974900 60.40 60.60 59.50 60.00 0.60 -0.99% 60.00 25 60.20 17 8.90
2014-03-13 2597 96245 72 5784221 60.00 60.50 60.00 60.20 0.20 0.33% 60.20 7 60.40 4 8.93
2014-03-14 2597 104000 73 6251000 60.50 60.50 59.80 60.10 0.10 -0.17% 60.10 1 60.30 1 8.92
2014-03-17 2597 119000 80 7301300 62.60 62.60 60.50 61.30 1.20 2% 61.00 11 61.30 1 9.09
2014-03-18 2597 664051 334 43495340 65.50 65.50 65.50 65.50 4.20 6.85% 65.50 662 0.00 0 9.72
2014-03-19 2597 2087341 1026 146008370 70.00 70.00 69.10 70.00 4.50 6.87% 70.00 108 0.00 0 8.47
2014-03-20 2597 2479386 1423 179643307 70.40 74.90 69.00 74.80 4.80 6.86% 74.70 6 74.80 37 9.06
2014-03-21 2597 1695735 1025 129076825 75.00 78.00 74.50 75.00 0.20 0.27% 75.00 16 75.10 2 9.08
2014-03-24 2597 819801 548 60587416 75.10 75.30 72.10 73.70 1.30 -1.73% 73.70 3 73.80 20 8.92
2014-03-25 2597 554038 388 40938326 73.90 75.00 73.10 73.60 0.10 -0.14% 73.50 32 73.60 5 8.91
2014-03-26 2597 607109 409 44844374 74.00 75.40 73.00 73.10 0.50 -0.68% 73.10 1 73.60 1 8.85
2014-03-27 2597 262065 207 19220291 73.10 73.90 73.00 73.10 0.00 0% 73.10 10 73.30 11 8.85
2014-03-28 2597 469530 397 34702753 73.10 75.00 73.10 73.40 0.30 0.41% 73.30 5 73.40 15 8.89
2014-03-31 2597 299293 223 21961952 73.50 73.80 73.00 73.50 0.10 0.14% 73.50 2 73.60 1 8.90
2014-04-01 2597 239109 168 17588765 73.50 73.90 73.30 73.70 0.20 0.27% 73.60 28 73.70 2 8.92
2014-04-02 2597 269539 156 19849912 73.90 73.90 73.50 73.50 0.20 -0.27% 73.50 11 73.60 1 8.90
2014-04-03 2597 483210 321 35063040 73.50 73.50 72.00 72.60 0.90 -1.22% 72.60 4 72.70 4 8.79
2014-04-07 2597 251158 183 18132119 72.80 73.20 71.80 72.00 0.60 -0.83% 72.00 20 72.30 1 8.72
2014-04-08 2597 66108 66 4772384 72.00 72.50 72.00 72.30 0.30 0.42% 72.20 7 72.40 9 8.75
2014-04-09 2597 120017 94 8679769 72.30 72.80 72.00 72.40 0.10 0.14% 72.40 7 72.60 21 8.77
2014-04-10 2597 232010 162 16935234 72.50 73.50 72.50 72.90 0.50 0.69% 72.90 16 73.20 1 8.83
2014-04-11 2597 139000 103 10075100 72.80 72.80 72.30 72.30 0.60 -0.82% 72.30 7 72.80 15 8.75
2014-04-14 2597 137559 112 9927788 72.30 72.70 71.70 72.60 0.30 0.41% 72.50 1 72.60 7 8.79
2014-04-15 2597 105092 76 7620316 72.60 73.10 72.20 72.30 0.30 -0.41% 72.30 5 72.40 8 8.75
2014-04-16 2597 244350 155 17611640 72.30 72.50 71.70 72.40 0.10 0.14% 72.40 1 72.50 6 8.77
2014-04-17 2597 169100 100 12248937 72.40 72.90 72.20 72.40 0.00 0% 72.20 1 72.40 1 8.77
2014-04-18 2597 111001 75 7997674 72.40 72.40 72.00 72.00 0.40 -0.55% 71.90 19 72.10 1 8.72
2014-04-21 2597 234000 106 16854100 72.00 72.30 71.60 72.10 0.10 0.14% 71.70 5 72.20 2 8.73
2014-04-22 2597 146127 103 10459265 71.80 71.90 71.40 71.40 0.70 -0.97% 71.40 5 71.80 6 8.64
2014-04-23 2597 221482 162 15688071 71.30 71.30 70.70 70.90 0.50 -0.7% 70.80 10 71.00 33 8.58
2014-04-24 2597 289150 204 20246659 70.90 70.90 69.50 70.00 0.90 -1.27% 69.80 6 70.00 11 8.47
2014-04-25 2597 351600 182 24391735 70.00 70.00 69.00 69.40 0.60 -0.86% 69.30 19 69.90 1 8.40
2014-04-28 2597 105306 71 7397663 69.60 71.90 69.50 70.80 1.40 2.02% 70.40 2 70.80 1 8.57
2014-04-29 2597 70169 56 4992365 71.80 71.80 70.90 71.00 0.20 0.28% 70.80 3 71.00 36 8.60
2014-04-30 2597 138000 89 9715900 70.50 71.10 69.60 70.00 1.00 -1.41% 70.00 2 71.00 6 8.47
2014-05-02 2597 312356 240 21757120 69.70 70.60 69.10 70.00 0.00 0% 70.00 4 70.10 5 8.47
2014-05-05 2597 161507 124 11243132 70.00 70.00 69.10 69.50 0.50 -0.71% 69.40 9 69.70 2 8.41
2014-05-06 2597 249214 156 17279770 69.50 69.50 69.20 69.30 0.20 -0.29% 69.30 54 69.50 25 8.39
2014-05-07 2597 196308 124 13679290 69.10 70.40 69.00 70.10 0.80 1.15% 70.10 13 70.20 5 8.49
2014-05-08 2597 278005 198 19708170 70.10 71.60 69.70 71.10 1.00 1.43% 71.10 1 71.30 2 8.61
2014-05-09 2597 264043 152 18766661 71.40 71.50 70.40 70.80 0.30 -0.42% 70.80 4 71.00 9 8.57
2014-05-12 2597 150201 101 10658411 71.00 71.20 70.50 70.80 0.00 0% 70.80 4 70.90 4 8.57
2014-05-13 2597 187174 107 13237971 71.00 71.00 70.30 70.50 0.30 -0.42% 70.30 6 70.50 14 8.54
2014-05-14 2597 266088 131 18704929 70.80 70.80 70.00 70.20 0.30 -0.43% 70.20 6 70.50 44 8.50
2014-05-15 2597 158507 86 11112791 70.20 70.50 70.00 70.00 0.20 -0.28% 70.00 7 70.20 6 8.47
2014-05-16 2597 632252 231 44880148 70.00 72.00 69.40 72.00 2.00 2.86% 72.00 51 72.10 2 8.78
2014-05-19 2597 225200 147 16340918 72.30 73.00 72.10 72.50 0.50 0.69% 72.50 15 72.60 20 8.84
2014-05-20 2597 324992 113 23567384 72.50 72.70 71.90 72.60 0.10 0.14% 72.60 8 72.70 10 8.85
2014-05-21 2597 184390 72 13394061 72.60 72.80 72.30 72.60 0.00 0% 72.60 26 72.70 4 8.85
2014-05-22 2597 327000 151 23874000 72.60 73.50 72.60 73.10 0.50 0.69% 73.00 12 73.20 30 8.91
2014-05-23 2597 104327 77 7592966 73.10 73.20 72.20 72.80 0.30 -0.41% 72.70 4 72.80 2 8.88
2014-05-26 2597 69660 48 5043980 72.80 72.90 72.00 72.20 0.60 -0.82% 72.20 4 72.50 1 8.80
2014-05-27 2597 85003 61 6117416 71.90 72.50 71.60 71.80 0.40 -0.55% 71.80 10 72.00 2 8.76
2014-05-28 2597 64000 56 4574500 71.80 71.80 71.30 71.40 0.40 -0.56% 71.40 5 71.70 1 8.71
2014-05-29 2597 64200 40 4603520 71.80 72.00 71.40 71.80 0.40 0.56% 71.70 1 71.80 5 8.76
2014-05-30 2597 38210 23 2734278 71.80 71.80 71.40 71.50 0.30 -0.42% 71.50 3 71.80 2 8.72
2014-06-03 2597 96178 89 6845338 71.50 71.60 71.00 71.10 0.40 -0.56% 71.10 3 71.40 1 8.67
2014-06-04 2597 65018 55 4622079 71.00 71.30 70.80 71.10 0.00 0% 71.10 4 71.20 1 8.67
2014-06-05 2597 103000 67 7322900 71.00 71.50 70.90 71.50 0.40 0.56% 71.00 1 71.80 3 8.72
2014-06-06 2597 70050 50 4985195 71.20 71.80 70.80 71.00 0.50 -0.7% 70.90 2 71.00 5 8.66
2014-06-09 2597 49440 44 3518540 71.00 71.50 71.00 71.10 0.10 0.14% 71.10 2 71.40 2 8.67
2014-06-10 2597 49845 34 3550605 71.30 71.50 71.00 71.00 0.10 -0.14% 71.10 6 71.30 1 8.66
2014-06-11 2597 63011 41 4477908 71.00 71.20 71.00 71.00 0.00 0% 71.00 1 71.20 5 8.66
2014-06-12 2597 176010 134 12699240 71.20 72.50 71.20 72.00 1.00 1.41% 72.00 4 72.20 13 8.78
2014-06-13 2597 102300 66 7370180 71.50 72.20 71.50 72.20 0.20 0.28% 72.10 4 72.20 29 8.80
2014-06-16 2597 254156 163 18525896 72.40 73.20 72.40 73.20 1.00 1.39% 73.10 11 73.20 1 8.93
2014-06-17 2597 184179 125 13551689 73.90 73.90 73.30 73.40 0.20 0.27% 73.40 7 73.50 21 8.95
2014-06-18 2597 400366 236 29386908 73.40 73.80 73.00 73.80 0.40 0.54% 73.50 4 73.80 21 9.00
2014-06-19 2597 396000 190 29173900 73.80 73.90 73.10 73.70 0.10 -0.14% 73.30 4 73.70 1 8.99
2014-06-20 2597 131600 80 9674880 73.80 73.80 73.20 73.30 0.40 -0.54% 73.30 4 73.40 19 8.94
2014-06-23 2597 346002 210 25365546 73.30 73.60 73.00 73.30 0.00 0% 73.20 26 73.30 38 8.94
2014-06-24 2597 226015 136 16551905 73.40 73.40 73.10 73.30 0.00 0% 73.20 13 73.30 59 8.94
2014-06-25 2597 274400 163 20089259 73.30 73.40 73.00 73.30 0.00 0% 73.20 9 73.30 25 8.94
2014-06-26 2597 573267 350 42011415 73.30 73.50 73.00 73.30 0.00 0% 73.20 69 73.30 33 8.94
2014-06-27 2597 622191 394 41767008 66.50 68.20 66.50 67.40 0.00 -8.05% 67.40 1 67.50 41 8.22
2014-06-30 2597 575221 259 38655036 67.50 67.70 66.50 67.00 0.40 -0.59% 66.60 16 67.00 23 8.17
2014-07-01 2597 499850 172 33161827 67.00 67.10 65.80 66.20 0.80 -1.19% 66.20 11 66.30 8 8.07
2014-07-02 2597 330957 201 21539893 66.20 66.20 64.00 64.40 1.80 -2.72% 64.40 12 64.50 1 7.85
2014-07-03 2597 245007 167 15401341 64.40 64.40 62.20 62.60 1.80 -2.8% 62.60 3 62.70 10 7.63
2014-07-04 2597 201321 145 12401167 62.60 62.60 61.10 61.60 1.00 -1.6% 61.60 24 61.80 5 7.51
2014-07-07 2597 533004 109 32910256 62.00 62.50 61.60 62.40 0.80 1.3% 62.20 13 62.40 1 7.61
2014-07-08 2597 113015 99 7127972 62.50 63.70 62.40 63.20 0.80 1.28% 63.00 1 63.20 15 7.71
2014-07-09 2597 184050 148 11709235 63.20 64.00 63.20 63.50 0.30 0.47% 63.20 32 63.70 1 7.74
2014-07-10 2597 93065 82 5858641 64.00 64.00 62.20 62.80 0.70 -1.1% 62.50 17 63.00 30 7.66
2014-07-11 2597 295051 200 18139095 63.00 63.00 60.90 61.80 1.00 -1.59% 61.20 1 61.80 4 7.54
2014-07-14 2597 168140 92 10298652 61.80 61.80 61.00 61.00 0.80 -1.29% 61.00 10 61.10 6 7.44
2014-07-15 2597 157401 92 9555318 60.80 61.70 60.20 60.30 0.70 -1.15% 60.30 16 60.50 1 7.35
2014-07-16 2597 104206 80 6295504 60.30 60.80 60.20 60.50 0.20 0.33% 60.50 5 60.60 1 7.38
2014-07-17 2597 141003 97 8499980 60.50 60.60 60.10 60.10 0.40 -0.66% 60.10 13 60.20 4 7.33
2014-07-18 2597 92001 64 5561363 60.10 60.70 60.00 60.50 0.40 0.67% 60.50 8 60.60 11 7.38
2014-07-21 2597 90007 78 5425841 60.50 60.90 60.00 60.10 0.40 -0.66% 60.10 11 60.40 2 7.33
2014-07-22 2597 68021 62 4108268 60.10 60.90 60.10 60.20 0.10 0.17% 60.20 13 60.30 1 7.34
2014-07-24 2597 147369 105 8831311 60.20 60.40 59.50 60.00 0.20 -0.33% 59.80 7 60.00 10 7.32
2014-07-25 2597 187457 113 11114590 60.00 60.00 59.00 59.20 0.80 -1.33% 59.20 20 59.30 1 7.22
2014-07-28 2597 102458 91 6114540 59.20 59.90 59.20 59.60 0.40 0.68% 59.60 5 59.70 1 7.27
2014-07-29 2597 128124 102 7661487 59.60 60.00 59.10 59.60 0.00 0% 59.60 14 59.80 2 7.27
2014-07-30 2597 809242 291 49096582 59.70 62.00 59.70 61.20 1.60 2.68% 61.10 3 61.20 10 7.46
2014-07-31 2597 119300 100 7197950 61.20 61.20 59.50 59.70 1.50 -2.45% 59.70 3 59.90 2 7.28
2014-08-01 2597 152240 107 8808728 56.00 59.00 56.00 58.00 1.70 -2.85% 57.90 3 58.00 11 7.07
2014-08-04 2597 355040 101 20368120 58.00 58.00 56.80 57.60 0.40 -0.69% 57.60 8 57.90 1 7.02
2014-08-05 2597 214200 92 12276440 57.60 58.00 56.60 56.60 1.00 -1.74% 56.60 8 57.10 1 6.90
2014-08-06 2597 207270 126 11906130 57.00 58.00 56.80 58.00 1.40 2.47% 58.00 6 58.10 1 7.07
2014-08-07 2597 191430 91 11274614 57.60 59.80 57.60 59.00 1.00 1.72% 59.00 8 59.20 5 7.20
2014-08-08 2597 120305 81 7129846 58.60 59.80 58.60 59.50 0.50 0.85% 59.40 5 59.50 8 7.26
2014-08-11 2597 122065 84 7282880 59.50 60.10 59.10 59.80 0.30 0.5% 59.30 6 59.90 5 7.29
2014-08-12 2597 82000 63 4900100 59.80 60.00 59.60 59.60 0.20 -0.33% 59.60 3 59.80 4 7.27
2014-08-13 2597 92071 63 5518338 59.90 60.10 59.80 59.90 0.30 0.5% 59.90 8 60.00 27 7.30
2014-08-14 2597 103954 70 6242163 60.20 60.30 59.60 59.60 0.30 -0.5% 59.50 7 59.60 3 7.27
2014-08-15 2597 54247 42 3232696 59.60 59.80 59.40 59.60 0.00 0% 59.60 3 59.80 3 7.35
2014-08-18 2597 107406 53 6389095 59.60 59.80 59.30 59.60 0.00 0% 59.60 1 59.70 9 7.35
2014-08-19 2597 185380 105 11018748 59.30 60.00 59.00 59.70 0.10 0.17% 59.70 7 59.80 9 7.36
2014-08-20 2597 99000 51 5904800 59.70 59.90 59.30 59.90 0.20 0.34% 59.80 2 60.00 17 7.39
2014-08-21 2597 122050 81 7303394 59.80 60.10 59.50 60.00 0.10 0.17% 60.00 7 60.10 8 7.40
2014-08-22 2597 158055 110 9593510 60.00 61.50 60.00 61.00 1.00 1.67% 61.00 4 61.10 8 7.52
2014-08-25 2597 188000 120 11626300 61.00 62.30 61.00 62.00 1.00 1.64% 62.00 8 62.20 4 7.64
2014-08-26 2597 80001 43 4958962 62.20 62.20 61.50 62.00 0.00 0% 62.00 4 62.10 1 7.64
2014-08-27 2597 91001 72 5662562 62.20 62.40 62.00 62.30 0.30 0.48% 62.30 3 62.40 10 7.68
2014-08-28 2597 79314 58 4929829 62.30 62.40 62.00 62.30 0.00 0% 62.30 2 62.40 3 7.68
2014-08-29 2597 124134 105 7778913 62.10 63.50 62.00 63.10 0.80 1.28% 62.60 15 63.10 8 7.78
2014-09-01 2597 48628 38 3058837 63.10 63.10 62.70 62.90 0.20 -0.32% 62.90 4 63.00 1 7.76
2014-09-02 2597 67000 51 4196400 62.90 62.90 62.20 62.30 0.60 -0.95% 62.30 18 62.80 2 7.68
2014-09-03 2597 65000 49 4067400 62.30 62.90 62.20 62.60 0.30 0.48% 62.60 8 62.70 3 7.72
2014-09-04 2597 78000 56 4886000 62.60 62.80 62.50 62.70 0.10 0.16% 62.50 5 62.80 12 7.73
2014-09-05 2597 62001 46 3877662 62.70 62.90 62.20 62.90 0.20 0.32% 62.90 1 63.00 8 7.76
2014-09-09 2597 33121 30 2077709 62.60 62.80 62.60 62.80 0.10 -0.16% 62.80 7 62.90 13 7.74
2014-09-10 2597 97012 64 6023752 62.70 62.70 61.30 62.50 0.30 -0.48% 61.90 11 62.50 1 7.71
2014-09-11 2597 59000 40 3666300 62.10 62.50 61.60 62.00 0.50 -0.8% 62.00 7 62.40 1 7.64
2014-09-12 2597 71000 45 4391300 61.60 62.10 61.60 62.00 0.00 0% 61.70 2 62.00 5 7.64
2014-09-15 2597 70000 48 4303700 61.60 61.90 61.20 61.90 0.10 -0.16% 61.60 4 61.90 4 7.63
2014-09-16 2597 157000 82 9622800 61.90 61.90 60.50 61.90 0.00 0% 61.90 9 62.00 12 7.63
2014-09-17 2597 190000 121 11724100 61.20 62.00 61.10 61.90 0.00 0% 61.80 2 62.00 16 7.63
2014-09-18 2597 126000 70 7792500 61.90 62.00 61.50 62.00 0.10 0.16% 62.00 2 62.20 1 7.64
2014-09-19 2597 91000 56 5639000 62.10 62.30 61.50 62.20 0.20 0.32% 62.20 7 62.30 8 7.67
2014-09-22 2597 87000 52 5384200 62.30 62.30 61.30 62.20 0.00 0% 62.20 9 62.30 7 7.67
2014-09-23 2597 98000 53 6079500 62.10 62.20 61.50 62.20 0.00 0% 62.10 3 62.20 7 7.67
2014-09-24 2597 89000 67 5536000 62.20 62.30 62.00 62.30 0.10 0.16% 61.90 1 62.30 3 7.68
2014-09-25 2597 148000 95 9196400 62.30 62.40 61.60 62.40 0.10 0.16% 62.40 2 62.50 6 7.69
2014-09-26 2597 257000 146 15808100 62.20 62.20 61.20 62.00 0.40 -0.64% 61.70 3 62.00 20 7.64
2014-09-29 2597 113000 67 7006400 62.00 62.20 61.70 62.20 0.20 0.32% 61.90 1 62.20 16 7.67
2014-09-30 2597 148000 95 9195900 62.20 62.30 61.80 62.30 0.10 0.16% 62.30 7 62.40 6 7.68
2014-10-01 2597 199000 122 12481700 62.20 63.30 62.10 63.00 0.70 1.12% 62.90 11 63.00 3 7.77
2014-10-02 2597 127000 86 8011700 63.00 63.20 62.90 63.20 0.20 0.32% 63.00 48 63.20 6 7.79
2014-10-03 2597 181000 96 11458900 63.20 63.40 63.10 63.40 0.20 0.32% 63.40 4 63.50 13 7.82
2014-10-06 2597 162000 106 10419400 63.40 65.00 63.40 64.50 1.10 1.74% 64.00 20 64.50 2 7.95
2014-10-07 2597 273094 130 17707581 65.00 65.00 64.20 64.70 0.20 0.31% 64.30 9 64.70 3 7.98
2014-10-08 2597 189000 113 12204900 64.70 64.80 64.10 64.80 0.10 0.15% 64.80 11 64.90 4 7.99
2014-10-09 2597 182050 127 11737336 64.30 64.70 64.00 64.70 0.10 -0.15% 64.30 7 64.70 4 7.98
2014-10-13 2597 304001 120 19176763 64.10 64.40 62.20 63.20 1.50 -2.32% 63.20 11 63.50 5 7.79
2014-10-14 2597 260000 103 16382200 62.60 64.00 62.50 64.00 0.80 1.27% 62.80 1 64.00 3 7.89
2014-10-15 2597 294000 143 18685798 63.80 63.90 62.90 63.90 0.10 -0.16% 63.50 1 64.00 15 7.88
2014-10-16 2597 351414 189 22078271 63.10 63.80 62.30 63.70 0.20 -0.31% 63.50 14 63.70 2 7.85
2014-10-17 2597 299031 173 18805483 63.10 63.50 62.30 62.60 1.10 -1.73% 62.40 11 62.60 7 7.72
2014-10-20 2597 159100 127 10022549 63.00 63.20 62.50 63.20 0.60 0.96% 63.20 36 63.30 8 7.79
2014-10-21 2597 52067 38 3267947 62.70 63.00 62.60 62.90 0.30 -0.47% 62.60 2 62.90 16 7.76
2014-10-22 2597 72030 56 4495975 62.80 62.80 62.20 62.30 0.60 -0.95% 62.30 17 62.40 29 7.68
2014-10-23 2597 76001 37 4731264 62.30 62.40 62.10 62.30 0.00 0% 62.10 3 62.40 14 7.68
2014-10-24 2597 156000 81 9678300 62.30 62.40 62.00 62.20 0.10 -0.16% 62.10 1 62.20 4 7.67
2014-10-27 2597 114600 64 7105497 62.10 62.10 62.00 62.00 0.20 -0.32% 62.00 68 62.10 1 7.64
2014-10-28 2597 66500 41 4135149 62.20 62.50 62.00 62.30 0.30 0.48% 62.10 1 62.30 1 7.68
2014-10-29 2597 20030 17 1247054 62.30 62.30 62.20 62.20 0.10 -0.16% 62.20 2 62.40 3 7.67
2014-10-30 2597 19001 16 1181762 62.20 62.30 62.10 62.30 0.10 0.16% 62.30 2 62.40 4 7.68
2014-10-31 2597 86050 37 5343824 62.40 62.50 62.00 62.10 0.20 -0.32% 62.10 2 62.40 4 7.66
2014-11-03 2597 48060 43 2987456 62.50 62.50 62.00 62.20 0.10 0.16% 62.20 1 62.40 1 7.67
2014-11-04 2597 19001 18 1180762 62.10 62.50 62.10 62.10 0.10 -0.16% 62.10 5 62.20 3 7.66
2014-11-05 2597 18170 14 1127342 62.20 62.20 62.00 62.00 0.10 -0.16% 62.00 19 62.10 2 7.64
2014-11-06 2597 19000 16 1178700 62.10 62.30 62.00 62.00 0.00 0% 62.00 10 62.30 2 7.64
2014-11-07 2597 73230 60 4616820 62.00 64.00 62.00 64.00 2.00 3.23% 62.90 1 64.00 4 7.89
2014-11-10 2597 40000 32 2537300 64.00 64.00 63.00 63.70 0.30 -0.47% 63.40 1 63.80 3 7.85
2014-11-11 2597 62000 49 3943000 63.70 63.90 63.00 63.60 0.10 -0.16% 63.20 12 63.60 6 7.84
2014-11-12 2597 12001 12 759863 63.60 63.60 63.00 63.50 0.10 -0.16% 63.00 12 63.50 8 7.83
2014-11-13 2597 81250 62 5168300 63.00 63.90 63.00 63.90 0.40 0.63% 63.60 1 63.90 11 7.88
2014-11-14 2597 115000 61 7356900 64.50 64.50 63.30 64.00 0.10 0.16% 63.50 7 64.00 2 7.89
2014-11-17 2597 133474 70 8479762 64.40 64.40 63.20 63.30 0.70 -1.09% 63.30 15 63.70 10 7.17
2014-11-18 2597 66700 50 4223748 63.40 63.90 63.00 63.90 0.60 0.95% 63.30 3 63.90 8 7.24
2014-11-19 2597 32000 24 2037400 63.90 63.90 63.40 63.80 0.10 -0.16% 63.50 1 63.80 2 7.23
2014-11-20 2597 237074 119 15282710 63.40 65.00 63.30 65.00 1.20 1.88% 64.80 2 65.00 8 7.36
2014-11-21 2597 32000 23 2062500 64.80 65.00 64.30 64.40 0.60 -0.92% 64.40 4 64.50 8 7.29
2014-11-24 2597 51020 39 3257182 64.30 64.30 63.30 63.50 0.90 -1.4% 63.50 10 63.90 9 7.19
2014-11-25 2597 96000 58 6171900 63.50 64.60 63.50 64.60 1.10 1.73% 64.20 4 64.60 36 7.32
2014-11-26 2597 143005 73 9285225 64.00 65.10 64.00 64.70 0.10 0.15% 64.70 1 64.90 15 7.33
2014-11-27 2597 23008 31 1471912 64.50 64.50 63.80 63.80 0.90 -1.39% 63.80 1 64.10 4 7.23
2014-11-28 2597 20000 20 1289400 63.80 64.70 63.80 64.70 0.90 1.41% 64.10 13 64.80 2 7.33
2014-12-01 2597 51013 56 3269332 64.60 64.60 63.80 63.80 0.90 -1.39% 63.80 6 64.00 6 7.23
2014-12-02 2597 147013 91 9511432 64.80 65.20 63.90 63.90 0.10 0.16% 63.90 3 64.70 1 7.24
2014-12-03 2597 71003 43 4577792 64.00 65.00 63.10 64.00 0.10 0.16% 64.00 1 64.20 4 7.25
2014-12-04 2597 65001 25 4159564 64.10 64.20 63.90 64.20 0.20 0.31% 64.00 13 64.20 2 7.27
2014-12-05 2597 70485 68 4519893 63.90 64.50 63.80 64.10 0.10 -0.16% 64.10 9 64.40 1 7.26
2014-12-08 2597 9100 10 585540 64.10 64.80 64.10 64.20 0.10 0.16% 64.20 3 64.50 2 7.27
2014-12-09 2597 21003 18 1343592 64.10 64.10 63.90 64.00 0.20 -0.31% 64.00 2 64.40 2 7.25
2014-12-10 2597 22052 21 1411048 63.70 64.20 63.70 63.90 0.10 -0.16% 63.90 25 64.20 1 7.24
2014-12-11 2597 4000 4 256200 64.20 64.20 64.00 64.00 0.10 0.16% 63.80 1 64.00 1 7.25
2014-12-12 2597 15002 13 567578 37.60 37.90 37.60 63.80 0.35 -0.31% 37.80 3 37.90 3 9.81
2014-12-15 2597 47006 31 2982284 63.60 63.90 63.40 63.40 0.40 -0.63% 63.40 26 63.80 2 7.18
2014-12-16 2597 99000 93 6305000 63.40 64.00 63.00 63.60 0.20 0.32% 63.60 9 64.00 19 7.20
2014-12-17 2597 47004 42 2984452 63.60 63.90 63.10 63.20 0.40 -0.63% 63.10 18 63.50 1 7.16
2014-12-18 2597 62001 47 3943764 63.50 63.90 63.20 63.60 0.40 0.63% 63.60 10 63.80 1 7.20
2014-12-19 2597 32002 31 2041328 64.00 64.00 63.60 63.80 0.20 0.31% 63.80 8 64.00 23 7.23
2014-12-22 2597 27020 23 1723180 63.50 64.00 63.30 63.90 0.10 0.16% 63.90 2 64.00 15 7.24
2014-12-23 2597 16000 9 1022000 63.90 63.90 63.80 63.90 0.00 0% 63.80 1 64.00 15 7.24
2014-12-24 2597 34101 24 2183683 63.70 64.20 63.70 64.10 0.20 0.31% 64.00 3 64.20 2 7.26
2014-12-25 2597 10304 13 658456 64.00 64.00 63.80 63.80 0.30 -0.47% 63.80 7 64.00 1 7.23
2014-12-26 2597 31001 21 1986064 64.00 64.10 64.00 64.00 0.20 0.31% 64.00 1 64.20 20 7.25
2014-12-27 2597 17000 11 1089100 64.00 64.10 64.00 64.00 0.00 0% 64.00 5 64.30 10 7.25
2014-12-29 2597 13000 11 833900 64.30 64.30 64.10 64.10 0.10 0.16% 64.00 32 64.30 23 7.26
2014-12-30 2597 21092 19 1351406 64.00 64.30 64.00 64.20 0.10 0.16% 63.90 1 64.20 16 7.27
2014-12-31 2597 11111 14 712226 64.20 64.20 64.00 64.20 0.00 0% 64.20 3 64.30 11 7.27