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　76.50
0
0%		76.10
-0.4
-0.52%		 　75.90
-0.2
-0.26%		75.10
-0.8
-1.05%		75.30
0.2
0.27%		75.20
-0.1
-0.13%		75.20
0
0%		 　75.00
-0.2
-0.27%		74.60
-0.4
-0.53%		75.00
0.4
0.54%		74.60
-0.4
-0.53%		73.90
-0.7
-0.94%		 　73.20
-0.7
-0.95%		74.70
1.5
2.05%		75.40
0.7
0.94%		75.40
0
0%		74.70
-0.7
-0.93%		 　73.10
-1.6
-2.14%		 74.14
2 月　　　　70.40
-2.7
-3.69%		71.50
1.1
1.56%		70.90
-0.6
-0.84%		 　72.70
1.8
2.54%		73.50
0.8
1.1%		73.40
-0.1
-0.14%		72.70
-0.7
-0.95%		72.10
-0.6
-0.83%		 　71.20
-0.9
-1.25%		71.00
-0.2
-0.28%		71.80
0.8
1.13%		71.40
-0.4
-0.56%		71.80
0.4
0.56%		 　71.40
-0.4
-0.56%		70.90
-0.5
-0.7%		70.50
-0.4
-0.56%		71.50
1
1.42%		 71.62
3 月　　71.20
-0.3
-0.42%		70.00
-1.2
-1.69%		70.30
0.3
0.43%		70.90
0.6
0.85%		70.60
-0.3
-0.42%		 　70.20
-0.4
-0.57%		69.00
-1.2
-1.71%		68.50
-0.5
-0.72%		68.60
0.1
0.15%		68.40
-0.2
-0.29%		 　68.00
-0.4
-0.58%		68.00
0
0%		71.30
3.3
4.85%		70.50
-0.8
-1.12%		70.10
-0.4
-0.57%		 　70.60
0.5
0.71%		70.70
0.1
0.14%		70.00
-0.7
-0.99%		70.10
0.1
0.14%		71.00
0.9
1.28%		 72.80
1.8
2.54%		70.2
4 月73.00
0.2
0.27%		73.00
0
0%		73.00
0
0%		 　　74.50
1.5
2.05%		73.30
-1.2
-1.61%		73.50
0.2
0.27%		74.50
1
1.36%		74.00
-0.5
-0.67%		 　73.30
-0.7
-0.95%		73.50
0.2
0.27%		73.70
0.2
0.27%		73.70
0
0%		73.90
0.2
0.27%		 　73.60
-0.3
-0.41%		73.50
-0.1
-0.14%		73.20
-0.3
-0.41%		73.50
0.3
0.41%		71.60
-1.9
-2.59%		 　71.40
-0.2
-0.28%		72.00
0.6
0.84%		71.70
-0.3
-0.42%		 73.15
5 月　71.60
-0.1
-0.14%		 　71.60
0
0%		73.00
1.4
1.96%		73.10
0.1
0.14%		72.30
-0.8
-1.09%		71.90
-0.4
-0.55%		 　71.70
-0.2
-0.28%		71.70
0
0%		71.60
-0.1
-0.14%		72.00
0.4
0.56%		72.30
0.3
0.42%		 　72.40
0.1
0.14%		72.00
-0.4
-0.55%		71.40
-0.6
-0.83%		71.90
0.5
0.7%		72.10
0.2
0.28%		 　71.70
-0.4
-0.55%		71.20
-0.5
-0.7%		71.80
0.6
0.84%		71.50
-0.3
-0.42%		74.00
2.5
3.5%		 72.05
6 月　　73.10
-0.9
-1.22%		73.20
0.1
0.14%		71.80
-1.4
-1.91%		72.00
0.2
0.28%		 　73.20
1.2
1.67%		73.70
0.5
0.68%		74.40
0.7
0.95%		76.90
2.5
3.36%		76.50
-0.4
-0.52%		 　76.80
0.3
0.39%		76.80
0
0%		76.40
-0.4
-0.52%		76.40
0
0%		76.50
0.1
0.13%		 　75.60
-0.9
-1.18%		76.00
0.4
0.53%		75.50
-0.5
-0.66%		76.20
0.7
0.93%		76.00
-0.2
-0.26%		 　77.20
1.2
1.58%		 75.37
7 月77.20
0
0%		76.70
-0.5
-0.65%		76.90
0.2
0.26%		76.80
-0.1
-0.13%		 　76.50
-0.3
-0.39%		76.50
0
0%		78.00
1.5
1.96%		78.60
0.6
0.77%		76.30
-2.3
-2.93%		 　76.80
0.5
0.66%		77.20
0.4
0.52%		77.60
0.4
0.52%		79.10
1.5
1.93%		78.60
-0.5
-0.63%		 　79.20
0.6
0.76%		77.80
-1.4
-1.77%		 78.50
0.7
0.9%		73.50
-5
-6.37%		 　72.20
-1.3
-1.77%		73.00
0.8
1.11%		76.50
3.5
4.79%		76.00
-0.5
-0.65%		76.77
8 月74.70
-1.3
-1.71%		 　74.50
-0.2
-0.27%		72.60
-1.9
-2.55%		71.80
-0.8
-1.1%		72.40
0.6
0.84%		73.00
0.6
0.83%		 　73.90
0.9
1.23%		74.50
0.6
0.81%		74.10
-0.4
-0.54%		74.80
0.7
0.94%		70.90
-3.9
-5.21%		 　70.40
-0.5
-0.71%		71.50
1.1
1.56%		72.70
1.2
1.68%		72.70
0
0%		72.50
-0.2
-0.28%		 　72.90
0.4
0.55%		73.30
0.4
0.55%		73.80
0.5
0.68%		72.50
-1.3
-1.76%		72.50
0
0%		 72.96
9 月73.10
0.6
0.83%		72.10
-1
-1.37%		73.20
1.1
1.53%		73.50
0.3
0.41%		73.50
0
0%		 　　73.60
0.1
0.14%		72.10
-1.5
-2.04%		72.10
0
0%		71.50
-0.6
-0.83%		 　71.10
-0.4
-0.56%		71.00
-0.1
-0.14%		71.00
0
0%		70.90
-0.1
-0.14%		72.10
1.2
1.69%		 　70.40
-1.7
-2.36%		70.10
-0.3
-0.43%		70.00
-0.1
-0.14%		69.10
-0.9
-1.29%		68.50
-0.6
-0.87%		 　67.80
-0.7
-1.02%		67.70
-0.1
-0.15%		 70.96
10 月67.60
-0.1
-0.15%		67.90
0.3
0.44%		69.90
2
2.95%		 　69.50
-0.4
-0.57%		69.40
-0.1
-0.14%		69.10
-0.3
-0.43%		67.70
-1.4
-2.03%		 　　66.10
-1.6
-2.36%		61.60
-4.5
-6.81%		62.80
1.2
1.95%		61.50
-1.3
-2.07%		60.20
-1.3
-2.11%		 　62.50
2.3
3.82%		63.80
1.3
2.08%		64.20
0.4
0.63%		64.30
0.1
0.16%		64.20
-0.1
-0.16%		 　64.20
0
0%		64.10
-0.1
-0.16%		64.40
0.3
0.47%		64.90
0.5
0.78%		64.90
0
0%		65.27
11 月 　65.20
0.3
0.46%		65.30
0.1
0.15%		63.90
-1.4
-2.14%		63.40
-0.5
-0.78%		63.30
-0.1
-0.16%		 　64.70
1.4
2.21%		64.00
-0.7
-1.08%		62.30
-1.7
-2.66%		61.20
-1.1
-1.77%		61.20
0
0%		 　61.40
0.2
0.33%		61.30
-0.1
-0.16%		61.30
0
0%		61.90
0.6
0.98%		62.20
0.3
0.48%		 　63.40
1.2
1.93%		62.00
-1.4
-2.21%		61.70
-0.3
-0.48%		62.30
0.6
0.97%		62.50
0.2
0.32%		 62.75
12 月61.70
-0.8
-1.28%		61.70
0
0%		62.70
1
1.62%		63.50
0.8
1.28%		64.80
1.3
2.05%		 　66.50
1.7
2.62%		65.00
-1.5
-2.26%		64.10
-0.9
-1.38%		63.90
-0.2
-0.31%		63.60
-0.3
-0.47%		 　63.40
-0.2
-0.31%		64.90
1.5
2.37%		63.70
-1.2
-1.85%		64.10
0.4
0.63%		65.20
1.1
1.72%		 　65.60
0.4
0.61%		64.80
-0.8
-1.22%		64.80
0
0%		65.20
0.4
0.62%		65.30
0.1
0.15%		65.50
0.2
0.31%		 65.50
0
0%		66.40
0.9
1.37%		66.70
0.3
0.45%		64.63

說明:最高漲幅:4.85%最低跌幅:-6.81% 最高價:79.20最低價:60.20平均價:70.76,灰色底表示週末,漲129天(101.3)元,跌156天(-119.3)元,平盤29天
5%=2,4%=3,3%=9,2%=25,1%=52,0%=67,-0%=1,-1%=1,-2%=1,-3%=4,-4%=5,-5%=24,-6%=52,-7%=68,

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 2915 5922126 5034 451977201 76.00 77.00 75.80 76.50 0.00 0% 76.50 7 76.60 23 1.36
2014-01-03 2915 2689793 1864 205116981 76.50 76.70 75.90 76.10 0.40 -0.52% 76.00 191 76.10 22 1.35
2014-01-06 2915 3749080 2219 286843221 77.00 77.50 75.80 75.90 0.20 -0.26% 75.90 40 76.00 51 1.35
2014-01-07 2915 3908646 2406 294520571 75.90 76.20 75.10 75.10 0.80 -1.05% 75.10 88 75.20 3 1.33
2014-01-08 2915 2779418 1650 210408050 75.20 76.20 75.10 75.30 0.20 0.27% 75.30 11 75.40 4 1.34
2014-01-09 2915 2027600 1228 152977793 75.40 75.90 75.10 75.20 0.10 -0.13% 75.20 64 75.30 3 1.34
2014-01-10 2915 1666935 978 125602092 75.20 75.60 75.10 75.20 0.00 0% 75.20 35 75.30 7 1.34
2014-01-13 2915 3107318 1427 233383450 76.00 76.10 74.90 75.00 0.20 -0.27% 75.00 251 75.10 31 1.33
2014-01-14 2915 2535703 1255 189449015 75.00 75.20 74.40 74.60 0.40 -0.53% 74.60 141 74.70 2 1.33
2014-01-15 2915 2288107 1406 171723325 74.80 75.30 74.70 75.00 0.40 0.54% 75.00 323 75.10 3 1.33
2014-01-16 2915 2429841 1118 182177825 75.20 75.40 74.60 74.60 0.40 -0.53% 74.60 64 74.70 2 1.33
2014-01-17 2915 3293351 1999 242924208 74.50 74.70 73.10 73.90 0.70 -0.94% 73.80 43 73.90 5 1.31
2014-01-20 2915 2812946 1803 207478931 73.90 74.70 73.10 73.20 0.70 -0.95% 73.20 39 73.30 11 1.30
2014-01-21 2915 3515763 2269 262457470 73.30 75.20 73.20 74.70 1.50 2.05% 74.60 31 74.70 132 1.33
2014-01-22 2915 4719226 2697 355798719 75.00 75.70 74.70 75.40 0.70 0.94% 75.40 24 75.50 26 1.34
2014-01-23 2915 3597695 2207 272851785 75.90 76.20 75.40 75.40 0.00 0% 75.30 13 75.40 4 1.34
2014-01-24 2915 3056761 1700 227847815 75.40 75.40 74.00 74.70 0.70 -0.93% 74.60 1 74.70 67 1.33
2014-01-27 2915 3078597 1733 226275972 73.90 74.20 73.00 73.10 1.60 -2.14% 73.10 28 73.30 5 1.30
2014-02-05 2915 6212207 3826 438264135 72.00 72.00 70.00 70.40 2.70 -3.69% 70.40 17 70.50 9 9.78
2014-02-06 2915 2539551 1839 181176695 70.80 72.00 70.60 71.50 1.10 1.56% 71.50 6 71.60 14 9.93
2014-02-07 2915 2273950 1424 162156719 71.50 72.00 70.80 70.90 0.60 -0.84% 70.90 33 71.10 1 9.85
2014-02-10 2915 2344739 1574 169843105 71.50 73.00 71.20 72.70 1.80 2.54% 72.70 3 72.80 10 10.10
2014-02-11 2915 2472287 1478 181235183 73.40 73.50 72.80 73.50 0.80 1.1% 73.30 181 73.50 136 10.21
2014-02-12 2915 2878893 1319 211462430 73.60 73.80 73.00 73.40 0.10 -0.14% 73.30 15 73.40 5 10.19
2014-02-13 2915 2049816 898 149639792 73.30 73.40 72.70 72.70 0.70 -0.95% 72.70 19 72.80 2 10.10
2014-02-14 2915 3036826 1893 220687272 73.50 73.50 72.10 72.10 0.60 -0.83% 72.10 86 72.30 1 10.01
2014-02-17 2915 3268037 1874 232515022 71.80 72.00 70.80 71.20 0.90 -1.25% 71.10 9 71.20 4 9.89
2014-02-18 2915 2230925 1104 158200475 70.80 71.10 70.70 71.00 0.20 -0.28% 70.90 104 71.00 535 9.86
2014-02-19 2915 1815472 1135 129527372 71.00 71.80 70.70 71.80 0.80 1.13% 71.70 20 71.80 7 9.97
2014-02-20 2915 2265182 1212 161410222 71.80 71.90 70.90 71.40 0.40 -0.56% 71.30 9 71.40 2 9.92
2014-02-21 2915 1358880 731 97423608 71.80 72.20 71.30 71.80 0.40 0.56% 71.80 59 71.90 136 9.97
2014-02-24 2915 1523306 972 108526942 72.10 72.10 70.90 71.40 0.40 -0.56% 71.30 6 71.40 9 9.92
2014-02-25 2915 1653322 1035 117358379 71.50 71.50 70.70 70.90 0.50 -0.7% 70.90 16 71.00 170 9.85
2014-02-26 2915 2612019 1471 184414121 70.50 71.00 70.40 70.50 0.40 -0.56% 70.50 84 70.60 4 9.79
2014-02-27 2915 2475731 1431 176592655 70.50 71.80 70.30 71.50 1.00 1.42% 71.40 12 71.50 6 9.93
2014-03-03 2915 2038400 1012 144769500 71.00 71.30 70.70 71.20 0.30 -0.42% 71.20 2 71.30 11 9.89
2014-03-04 2915 5027433 2733 353321733 71.60 71.60 69.90 70.00 1.20 -1.69% 70.00 687 70.10 18 9.72
2014-03-05 2915 10888055 3867 762240350 70.80 70.80 69.40 70.30 0.30 0.43% 70.30 1498 70.40 126 9.76
2014-03-06 2915 6374587 2705 452628303 71.10 71.60 70.80 70.90 0.60 0.85% 70.90 647 71.00 351 9.85
2014-03-07 2915 4278238 2143 302143186 71.50 71.50 70.00 70.60 0.30 -0.42% 70.50 119 70.60 50 9.81
2014-03-10 2915 4737207 1727 331439217 70.20 70.40 69.60 70.20 0.40 -0.57% 70.20 7 70.30 25 9.75
2014-03-11 2915 4012977 2122 277701397 70.00 70.00 68.90 69.00 1.20 -1.71% 69.00 295 69.10 18 9.58
2014-03-12 2915 7544671 3343 511886805 68.70 68.80 67.00 68.50 0.50 -0.72% 68.40 385 68.50 59 9.51
2014-03-13 2915 3735563 1842 254805596 68.50 68.60 67.90 68.60 0.10 0.15% 68.50 137 68.60 78 9.53
2014-03-14 2915 2702827 1512 184097341 68.50 68.50 67.90 68.40 0.20 -0.29% 68.30 110 68.40 22 9.50
2014-03-17 2915 2655843 1327 179980363 68.40 68.40 67.40 68.00 0.40 -0.58% 68.00 111 68.10 3 9.44
2014-03-18 2915 3847164 1854 260473211 68.20 68.30 67.30 68.00 0.00 0% 68.00 52 68.10 34 9.44
2014-03-19 2915 8428067 4693 599749050 70.40 71.90 70.40 71.30 3.30 4.85% 71.30 48 71.40 3 9.90
2014-03-20 2915 5007230 2667 355732130 71.50 71.80 70.50 70.50 0.80 -1.12% 70.50 214 70.60 8 9.79
2014-03-21 2915 3262919 1575 228507696 70.50 70.80 69.70 70.10 0.40 -0.57% 70.00 34 70.10 165 9.74
2014-03-24 2915 2931846 1743 206256975 70.00 70.70 69.50 70.60 0.50 0.71% 70.50 11 70.60 138 9.81
2014-03-25 2915 3117939 1657 220240268 71.00 71.10 70.30 70.70 0.10 0.14% 70.60 4 70.70 46 9.82
2014-03-26 2915 4018279 2026 281910602 70.70 70.90 69.70 70.00 0.70 -0.99% 69.90 119 70.00 103 9.72
2014-03-27 2915 4063004 1873 284395172 70.00 70.50 69.70 70.10 0.10 0.14% 70.00 77 70.10 1 9.74
2014-03-28 2915 3960800 2833 280569347 70.10 71.00 70.10 71.00 0.90 1.28% 70.90 6 71.00 418 9.86
2014-03-31 2915 6220116 3229 450897115 72.00 73.10 71.30 72.80 1.80 2.54% 72.70 5 72.80 183 10.11
2014-04-01 2915 4576489 2225 334588597 73.50 73.60 72.80 73.00 0.20 0.27% 72.90 9 73.00 50 1.50
2014-04-02 2915 3144728 1580 228450951 73.10 73.40 72.30 73.00 0.00 0% 72.90 2 73.00 95 1.50
2014-04-03 2915 1974853 1198 143990387 73.20 73.20 72.70 73.00 0.00 0% 72.90 17 73.00 6 1.50
2014-04-07 2915 4967084 2814 366261741 73.00 74.50 72.60 74.50 1.50 2.05% 74.40 25 74.50 95 1.53
2014-04-08 2915 3403329 1672 251316699 74.50 74.50 73.30 73.30 1.20 -1.61% 73.30 61 73.50 17 1.50
2014-04-09 2915 1464960 829 107675354 73.30 73.80 73.30 73.50 0.20 0.27% 73.50 6 73.60 35 1.51
2014-04-10 2915 4138907 2025 306956476 73.80 74.50 73.70 74.50 1.00 1.36% 74.40 6 74.50 141 1.53
2014-04-11 2915 2578646 1471 189970804 73.50 74.00 73.20 74.00 0.50 -0.67% 73.90 8 74.00 78 1.52
2014-04-14 2915 1438063 837 105477391 73.80 73.80 73.00 73.30 0.70 -0.95% 73.30 16 73.40 9 1.50
2014-04-15 2915 1202691 637 88530642 73.60 73.90 73.40 73.50 0.20 0.27% 73.50 1 73.60 46 1.51
2014-04-16 2915 1955051 1056 143802133 73.60 74.00 73.10 73.70 0.20 0.27% 73.70 9 73.80 5 1.51
2014-04-17 2915 1603959 823 118013266 74.00 74.00 73.20 73.70 0.00 0% 73.60 14 73.70 6 1.51
2014-04-18 2915 1596714 742 117913071 73.90 74.00 73.70 73.90 0.20 0.27% 73.80 5 73.90 29 1.52
2014-04-21 2915 675842 394 49745610 74.10 74.10 73.30 73.60 0.30 -0.41% 73.60 1 73.80 14 1.51
2014-04-22 2915 569879 405 41889502 73.60 73.80 73.40 73.50 0.10 -0.14% 73.40 30 73.50 14 1.51
2014-04-23 2915 1195345 768 87856405 73.50 73.80 73.20 73.20 0.30 -0.41% 73.20 10 73.30 3 1.50
2014-04-24 2915 1371603 876 100835832 73.40 73.80 73.10 73.50 0.30 0.41% 73.50 15 73.60 26 1.51
2014-04-25 2915 2672535 1574 192981706 73.50 73.50 71.60 71.60 1.90 -2.59% 71.60 13 71.70 8 1.47
2014-04-28 2915 1381371 866 98002677 70.60 71.40 70.50 71.40 0.20 -0.28% 71.40 20 71.50 32 1.47
2014-04-29 2915 852037 660 61215864 71.40 72.20 71.40 72.00 0.60 0.84% 72.00 63 72.10 13 1.48
2014-04-30 2915 1352470 637 97045491 72.00 72.10 71.50 71.70 0.30 -0.42% 71.70 632 71.80 3 1.47
2014-05-02 2915 1410003 748 101289005 71.70 72.10 71.40 71.60 0.10 -0.14% 71.60 35 71.80 6 1.47
2014-05-05 2915 601874 421 43156968 71.60 71.90 71.50 71.60 0.00 0% 71.60 17 71.80 21 1.47
2014-05-06 2915 1638198 914 119086485 71.60 73.00 71.60 73.00 1.40 1.96% 72.70 1 73.00 228 1.50
2014-05-07 2915 2614208 1208 190793437 72.80 73.30 72.20 73.10 0.10 0.14% 73.00 7 73.10 9 1.50
2014-05-08 2915 1973152 1247 143693474 73.00 73.20 72.30 72.30 0.80 -1.09% 72.30 48 72.50 6 1.48
2014-05-09 2915 1200597 811 86855359 72.20 72.70 71.90 71.90 0.40 -0.55% 71.90 19 72.00 14 1.48
2014-05-12 2915 1033085 616 73956802 71.90 71.90 71.00 71.70 0.20 -0.28% 71.70 6 71.80 12 1.47
2014-05-13 2915 1134664 684 81602470 72.10 72.20 71.50 71.70 0.00 0% 71.70 31 71.80 9 1.47
2014-05-14 2915 1028087 630 73544313 71.70 72.00 71.30 71.60 0.10 -0.14% 71.40 22 71.60 17 1.47
2014-05-15 2915 602922 512 43244285 71.60 72.00 71.20 72.00 0.40 0.56% 71.90 36 72.00 38 1.48
2014-05-16 2915 1052689 628 75808495 71.90 72.30 71.50 72.30 0.30 0.42% 72.20 3 72.30 53 1.48
2014-05-19 2915 742818 500 53669996 72.20 72.50 72.00 72.40 0.10 0.14% 72.30 44 72.40 9 1.48
2014-05-20 2915 678927 447 49043544 72.50 72.60 72.00 72.00 0.40 -0.55% 72.00 18 72.10 3 1.48
2014-05-21 2915 849973 560 60838363 71.80 71.90 71.30 71.40 0.60 -0.83% 71.30 42 71.40 57 1.46
2014-05-22 2915 876335 624 62783148 71.50 71.90 71.20 71.90 0.50 0.7% 71.60 7 71.90 14 1.47
2014-05-23 2915 1030281 679 74214532 71.90 72.30 71.80 72.10 0.20 0.28% 72.00 6 72.10 6 1.48
2014-05-26 2915 1094229 744 78812107 72.20 72.60 71.70 71.70 0.40 -0.55% 71.70 55 71.80 8 1.47
2014-05-27 2915 1796939 1098 128074469 71.90 72.00 70.70 71.20 0.50 -0.7% 71.10 4 71.20 28 1.46
2014-05-28 2915 1946795 1262 138695793 71.20 71.80 70.90 71.80 0.60 0.84% 71.70 21 71.80 70 1.47
2014-05-29 2915 913871 670 65286872 71.80 71.80 71.20 71.50 0.30 -0.42% 71.40 26 71.50 98 1.47
2014-05-30 2915 4334928 1658 316219287 71.50 74.00 71.30 74.00 2.50 3.5% 73.50 22 74.00 13 1.52
2014-06-03 2915 2757228 1587 201559368 73.50 73.50 72.50 73.10 0.90 -1.22% 73.10 10 73.20 41 1.50
2014-06-04 2915 951277 658 69636487 73.30 73.40 73.00 73.20 0.10 0.14% 73.10 75 73.20 12 1.50
2014-06-05 2915 2320919 1497 167744076 72.80 72.90 71.80 71.80 1.40 -1.91% 71.80 263 72.20 9 1.47
2014-06-06 2915 717418 419 51759696 72.70 72.70 71.90 72.00 0.20 0.28% 72.00 12 72.10 1 1.48
2014-06-09 2915 1933247 1018 141388597 72.90 73.60 72.30 73.20 1.20 1.67% 73.20 2 73.30 21 1.50
2014-06-10 2915 1791990 1048 131766656 73.50 73.70 73.30 73.70 0.50 0.68% 73.60 5 73.70 40 1.51
2014-06-11 2915 4113492 2155 307113608 73.80 75.40 73.80 74.40 0.70 0.95% 74.40 139 74.50 3 1.52
2014-06-12 2915 9119358 4464 696374261 75.00 77.60 74.70 76.90 2.50 3.36% 76.80 40 76.90 21 1.58
2014-06-13 2915 5018778 2355 384652421 77.00 77.30 75.70 76.50 0.40 -0.52% 76.50 287 76.60 16 1.57
2014-06-16 2915 4368923 2239 336022499 77.00 77.70 76.30 76.80 0.30 0.39% 76.80 13 76.90 5 1.57
2014-06-17 2915 2908433 1443 223611767 77.10 77.40 76.60 76.80 0.00 0% 76.80 1 76.90 34 1.57
2014-06-18 2915 4134313 2122 316771551 76.80 77.30 75.70 76.40 0.40 -0.52% 76.30 20 76.40 24 1.57
2014-06-19 2915 1716672 1243 130901272 76.80 77.00 75.80 76.40 0.00 0% 76.30 1 76.40 102 1.57
2014-06-20 2915 3503570 1557 269793464 76.40 77.80 76.20 76.50 0.10 0.13% 76.50 85 76.60 2 1.57
2014-06-23 2915 2404604 1257 183454952 77.00 77.20 75.60 75.60 0.90 -1.18% 75.60 194 75.80 8 1.55
2014-06-24 2915 1554537 833 118222693 76.30 76.30 75.80 76.00 0.40 0.53% 75.90 16 76.00 16 1.56
2014-06-25 2915 1532008 902 116488100 76.00 76.70 75.50 75.50 0.50 -0.66% 75.50 47 75.70 1 1.55
2014-06-26 2915 1355394 847 102877456 76.00 76.20 75.40 76.20 0.70 0.93% 76.10 29 76.20 2 1.56
2014-06-27 2915 897812 619 68358837 76.20 76.40 76.00 76.00 0.20 -0.26% 76.00 39 76.10 42 1.56
2014-06-30 2915 2527295 1420 193692135 76.10 77.20 75.90 77.20 1.20 1.58% 77.10 6 77.20 57 1.58
2014-07-01 2915 1973025 1147 152489925 77.20 77.60 76.70 77.20 0.00 0% 77.20 26 77.30 32 1.58
2014-07-02 2915 2746263 1463 210108788 76.80 77.00 75.70 76.70 0.50 -0.65% 76.50 5 76.70 104 1.57
2014-07-03 2915 1453179 840 111014885 76.50 76.90 75.90 76.90 0.20 0.26% 76.80 1 76.90 46 1.58
2014-07-04 2915 1338693 668 102811339 77.00 77.20 76.30 76.80 0.10 -0.13% 76.70 20 76.80 9 1.57
2014-07-07 2915 900211 508 69004787 77.00 77.10 76.50 76.50 0.30 -0.39% 76.40 43 76.50 8 1.57
2014-07-08 2915 1029519 733 78865137 76.50 76.90 76.40 76.50 0.00 0% 76.50 55 76.60 9 1.57
2014-07-09 2915 5587812 2768 436769870 76.70 78.80 76.60 78.00 1.50 1.96% 77.90 41 78.00 13 1.60
2014-07-10 2915 4290302 2243 337888212 78.50 79.40 78.20 78.60 0.60 0.77% 78.50 12 78.60 17 1.61
2014-07-11 2915 4344853 2414 335584863 78.40 78.60 76.10 76.30 2.30 -2.93% 76.30 106 76.40 3 1.56
2014-07-14 2915 2015515 1230 154352933 77.00 77.10 76.00 76.80 0.50 0.66% 76.70 6 76.80 27 1.57
2014-07-15 2915 2891322 1371 222077621 77.00 77.20 76.20 77.20 0.40 0.52% 77.20 10 77.30 19 1.58
2014-07-16 2915 2652017 1397 205260504 77.20 77.70 76.90 77.60 0.40 0.52% 77.50 11 77.60 7 1.59
2014-07-17 2915 6736184 3180 531551659 77.80 79.80 77.80 79.10 1.50 1.93% 79.00 42 79.10 8 1.62
2014-07-18 2915 3409704 1406 268939226 78.70 79.20 78.50 78.60 0.50 -0.63% 78.60 50 78.80 2 1.61
2014-07-21 2915 3354096 1402 265051255 78.90 79.60 78.70 79.20 0.60 0.76% 79.10 4 79.20 30 1.62
2014-07-22 2915 5897681 1813 461137664 79.20 79.20 77.70 77.80 1.40 -1.77% 77.80 26 77.90 10 1.59
2014-07-24 2915 7983766 3106 628526929 78.50 79.50 78.00 78.50 0.70 0.9% 78.50 75 78.60 126 1.61
2014-07-25 2915 10134108 3028 750523822 74.50 75.20 73.50 73.50 0.00 -6.37% 73.50 277 73.60 1 1.51
2014-07-28 2915 4225705 2136 309039942 73.50 74.20 72.10 72.20 1.30 -1.77% 72.20 122 72.60 2 1.48
2014-07-29 2915 4393687 2681 321938051 72.50 74.20 72.10 73.00 0.80 1.11% 72.90 12 73.00 461 1.50
2014-07-30 2915 12157186 5373 924907466 74.00 77.80 73.60 76.50 3.50 4.79% 76.50 28 76.60 45 1.57
2014-07-31 2915 5719145 2626 437117420 76.60 77.50 75.80 76.00 0.50 -0.65% 76.00 248 76.30 5 1.56
2014-08-01 2915 3945785 1877 295921710 75.20 75.80 74.60 74.70 1.30 -1.71% 74.70 62 74.80 1 1.53
2014-08-04 2915 3809136 1707 284613913 75.30 75.40 73.90 74.50 0.20 -0.27% 74.30 13 74.50 29 1.53
2014-08-05 2915 4690593 2613 343516696 74.90 74.90 72.50 72.60 1.90 -2.55% 72.60 2 72.70 35 1.49
2014-08-06 2915 3495681 1542 251256188 73.00 73.00 71.30 71.80 0.80 -1.1% 71.70 22 71.80 1876 1.47
2014-08-07 2915 2371417 1477 171092685 72.60 72.60 71.80 72.40 0.60 0.84% 72.40 4 72.50 48 1.48
2014-08-08 2915 3213534 1667 234174982 73.40 73.50 71.50 73.00 0.60 0.83% 72.90 10 73.00 5 1.50
2014-08-11 2915 1472900 1061 109094300 73.80 74.50 73.40 73.90 0.90 1.23% 73.80 26 73.90 11 1.51
2014-08-12 2915 1621123 1085 120364006 74.00 74.50 73.50 74.50 0.60 0.81% 74.30 34 74.50 148 1.53
2014-08-13 2915 2209062 1069 163862788 74.70 74.70 74.00 74.10 0.40 -0.54% 74.00 34 74.10 262 1.52
2014-08-14 2915 1482573 898 110304222 74.90 74.90 74.00 74.80 0.70 0.94% 74.20 5 74.80 253 1.53
2014-08-15 2915 8131702 3809 573584948 70.00 71.80 69.60 70.90 3.90 -5.21% 70.80 233 70.90 15 1.54
2014-08-18 2915 3558807 1646 251217841 70.90 71.60 70.10 70.40 0.50 -0.71% 70.40 27 70.50 20 1.52
2014-08-19 2915 2208907 1416 157934643 70.90 72.10 70.80 71.50 1.10 1.56% 71.40 6 71.50 9 1.55
2014-08-20 2915 1689627 1181 122021953 72.00 72.70 71.60 72.70 1.20 1.68% 72.60 1 72.70 16 1.57
2014-08-21 2915 1763418 987 127364201 72.40 72.70 71.70 72.70 0.00 0% 72.20 2 72.70 132 1.57
2014-08-22 2915 2686042 1666 194760540 72.90 72.90 72.30 72.50 0.20 -0.28% 72.40 46 72.50 421 1.57
2014-08-25 2915 1020962 703 74444541 72.70 73.10 72.60 72.90 0.40 0.55% 72.80 16 72.90 30 1.58
2014-08-26 2915 969293 668 71050447 73.50 73.50 73.00 73.30 0.40 0.55% 73.30 36 73.40 36 1.59
2014-08-27 2915 1339258 983 98638323 73.70 73.80 73.40 73.80 0.50 0.68% 73.70 5 73.80 73 1.60
2014-08-28 2915 1426775 1034 103993280 73.80 73.80 72.50 72.50 1.30 -1.76% 72.50 87 72.60 2 1.57
2014-08-29 2915 1110867 544 80512749 72.50 72.80 72.20 72.50 0.00 0% 72.40 30 72.50 444 1.57
2014-09-01 2915 1591200 753 116186055 72.90 73.40 72.70 73.10 0.60 0.83% 73.00 5 73.10 144 1.58
2014-09-02 2915 1302674 884 94889382 73.40 73.50 72.10 72.10 1.00 -1.37% 72.10 10 72.20 1 1.56
2014-09-03 2915 1603586 933 117489510 72.60 73.70 72.40 73.20 1.10 1.53% 73.10 15 73.20 13 1.59
2014-09-04 2915 876235 539 64423394 74.00 74.00 73.10 73.50 0.30 0.41% 73.40 1 73.50 9 1.59
2014-09-05 2915 756586 416 55552688 73.60 73.80 73.10 73.50 0.00 0% 73.30 5 73.50 12 1.59
2014-09-09 2915 904435 561 66647808 74.00 74.00 73.40 73.60 0.10 0.14% 73.60 3 73.70 1 1.59
2014-09-10 2915 1493277 959 108001649 73.50 73.50 72.00 72.10 1.50 -2.04% 72.10 17 72.20 16 1.56
2014-09-11 2915 1183821 681 85541412 72.20 72.80 72.00 72.10 0.00 0% 72.10 5 72.30 4 1.56
2014-09-12 2915 1270816 754 91256801 71.80 72.50 71.50 71.50 0.60 -0.83% 71.40 16 71.50 70 1.55
2014-09-15 2915 729541 527 51989357 71.40 71.90 71.00 71.10 0.40 -0.56% 71.10 22 71.20 6 1.54
2014-09-16 2915 925579 656 65839109 71.90 71.90 70.90 71.00 0.10 -0.14% 70.90 14 71.00 17 1.54
2014-09-17 2915 1093733 899 78054308 71.10 71.90 70.90 71.00 0.00 0% 71.00 16 71.20 3 1.54
2014-09-18 2915 1351480 862 95839528 71.00 71.30 70.60 70.90 0.10 -0.14% 70.80 12 70.90 12 1.54
2014-09-19 2915 2315543 1119 166021983 71.40 72.40 70.80 72.10 1.20 1.69% 72.10 6 72.30 26 1.56
2014-09-22 2915 2419611 1481 170953753 71.20 71.50 70.30 70.40 1.70 -2.36% 70.40 22 70.50 73 1.52
2014-09-23 2915 1274940 901 89617960 70.40 71.00 70.00 70.10 0.30 -0.43% 70.10 84 70.20 1 1.52
2014-09-24 2915 1553507 1025 108682185 70.00 70.50 69.70 70.00 0.10 -0.14% 69.90 11 70.00 29 1.52
2014-09-25 2915 1608541 1049 111512978 70.80 70.90 68.80 69.10 0.90 -1.29% 69.00 15 69.10 9 1.50
2014-09-26 2915 1444747 894 98929243 68.50 68.90 68.10 68.50 0.60 -0.87% 68.40 2 68.50 91 1.48
2014-09-29 2915 2627574 1409 178536063 68.80 68.80 67.70 67.80 0.70 -1.02% 67.80 20 67.90 49 1.47
2014-09-30 2915 2653505 1395 179775678 67.60 68.60 67.40 67.70 0.10 -0.15% 67.70 13 67.80 34 1.47
2014-10-01 2915 2439894 1290 165638215 68.40 68.40 67.50 67.60 0.10 -0.15% 67.60 25 68.00 1 1.46
2014-10-02 2915 2179070 1359 146978060 67.50 68.50 66.90 67.90 0.30 0.44% 67.90 18 68.10 6 1.47
2014-10-03 2915 1612823 1142 111755941 68.40 69.90 67.90 69.90 2.00 2.95% 69.60 1 69.90 80 1.51
2014-10-06 2915 1935724 1514 133913411 69.90 69.90 68.60 69.50 0.40 -0.57% 69.20 1 69.50 25 1.50
2014-10-07 2915 1302359 967 89906908 69.40 69.40 68.30 69.40 0.10 -0.14% 69.30 14 69.40 75 1.50
2014-10-08 2915 1407239 954 97469491 69.00 69.70 68.70 69.10 0.30 -0.43% 69.10 15 69.20 1 1.50
2014-10-09 2915 1240993 740 85104410 69.10 69.50 67.70 67.70 1.40 -2.03% 67.70 110 67.80 2 1.47
2014-10-13 2915 2074278 860 138922859 66.90 67.60 66.10 66.10 1.60 -2.36% 66.00 123 66.10 84 1.43
2014-10-14 2915 6328104 3198 398436348 65.70 65.90 61.50 61.60 4.50 -6.81% 61.60 41 61.70 8 1.33
2014-10-15 2915 5399797 2626 330532043 61.50 62.80 60.20 62.80 1.20 1.95% 62.60 2 62.80 11 1.36
2014-10-16 2915 2733956 1822 168263384 62.30 62.30 60.80 61.50 1.30 -2.07% 61.50 4 61.70 71 1.33
2014-10-17 2915 3190541 1535 194907970 62.40 62.40 60.20 60.20 1.30 -2.11% 60.20 35 60.30 253 1.30
2014-10-20 2915 2299498 1428 143484216 61.10 63.10 61.10 62.50 2.30 3.82% 62.30 34 62.50 7 1.35
2014-10-21 2915 3277949 1650 208480146 62.50 64.00 62.30 63.80 1.30 2.08% 63.70 65 63.80 18 1.38
2014-10-22 2915 1563268 1042 100016298 64.10 64.40 63.70 64.20 0.40 0.63% 64.00 63 64.20 34 1.39
2014-10-23 2915 1029505 751 66112567 64.20 64.50 63.90 64.30 0.10 0.16% 64.20 479 64.30 17 1.39
2014-10-24 2915 1516504 788 97298451 64.50 64.60 63.70 64.20 0.10 -0.16% 64.20 1 64.30 2 1.39
2014-10-27 2915 1171392 705 75066760 64.40 64.50 63.30 64.20 0.00 0% 64.10 52 64.20 228 1.39
2014-10-28 2915 2472786 1498 158462075 64.70 64.80 63.60 64.10 0.10 -0.16% 64.10 102 64.20 20 1.39
2014-10-29 2915 2116980 1502 136198406 64.40 64.60 64.00 64.40 0.30 0.47% 64.40 35 64.50 19 1.39
2014-10-30 2915 1507266 979 97395878 64.20 65.00 63.90 64.90 0.50 0.78% 64.70 28 64.90 112 1.41
2014-10-31 2915 1524118 1051 98512351 65.00 65.00 64.30 64.90 0.00 0% 64.60 273 64.90 94 1.41
2014-11-03 2915 1473533 978 95455898 64.70 65.20 64.40 65.20 0.30 0.46% 65.00 10 65.20 10 1.41
2014-11-04 2915 1172086 875 76455203 65.00 65.50 64.90 65.30 0.10 0.15% 65.30 3 65.40 53 1.41
2014-11-05 2915 2143133 1274 138839112 65.00 65.40 63.90 63.90 1.40 -2.14% 63.90 28 64.00 80 1.38
2014-11-06 2915 2564097 1349 162699156 63.90 64.00 63.00 63.40 0.50 -0.78% 63.40 111 63.50 69 1.37
2014-11-07 2915 1155755 701 73405941 63.80 63.80 63.10 63.30 0.10 -0.16% 63.30 110 63.40 10 1.37
2014-11-10 2915 1923280 1190 123757628 63.80 64.70 63.50 64.70 1.40 2.21% 64.50 11 64.70 29 1.40
2014-11-11 2915 2222767 1318 143197688 64.40 64.90 64.00 64.00 0.70 -1.08% 64.00 328 64.50 6 1.39
2014-11-12 2915 3088264 1764 193205447 64.00 64.20 61.10 62.30 1.70 -2.66% 62.10 14 62.30 10 1.35
2014-11-13 2915 2352673 1537 144583187 62.30 62.30 61.10 61.20 1.10 -1.77% 61.20 11 61.40 31 1.33
2014-11-14 2915 1175091 837 72103020 61.20 61.70 61.10 61.20 0.00 0% 61.10 51 61.20 9 1.33
2014-11-17 2915 3878221 1960 240590833 63.00 63.40 61.30 61.40 0.20 0.33% 61.40 3 61.50 109 1.33
2014-11-18 2915 2478773 1329 152243613 61.50 61.90 61.10 61.30 0.10 -0.16% 61.30 135 61.40 200 1.28
2014-11-19 2915 3617378 1755 222441078 61.50 61.80 61.30 61.30 0.00 0% 61.20 36 61.40 15 1.28
2014-11-20 2915 1624478 1137 100542036 61.50 62.10 61.50 61.90 0.60 0.98% 61.80 48 61.90 25 1.29
2014-11-21 2915 1560499 956 97106981 62.00 62.50 61.90 62.20 0.30 0.48% 62.20 455 62.30 131 1.30
2014-11-24 2915 2746925 1428 174239436 62.70 64.10 62.70 63.40 1.20 1.93% 63.40 2 63.50 46 1.32
2014-11-25 2915 2566036 1437 160373449 63.80 63.80 62.00 62.00 1.40 -2.21% 62.00 53 62.30 1 1.29
2014-11-26 2915 1410454 947 87354633 62.00 62.50 61.60 61.70 0.30 -0.48% 61.70 65 62.00 46 1.29
2014-11-27 2915 1225764 814 76347084 61.80 62.50 61.80 62.30 0.60 0.97% 62.30 42 62.40 24 1.30
2014-11-28 2915 1407784 714 87707796 62.50 62.60 62.10 62.50 0.20 0.32% 62.50 59 62.60 66 1.30
2014-12-01 2915 1504620 739 92901254 61.20 62.30 61.00 61.70 0.80 -1.28% 61.70 86 61.90 20 1.29
2014-12-02 2915 1023324 679 63145916 62.00 62.00 61.40 61.70 0.00 0% 61.70 135 61.90 6 1.29
2014-12-03 2915 2163782 1221 135016568 61.80 62.80 61.60 62.70 1.00 1.62% 62.50 7 62.70 10 1.31
2014-12-04 2915 2078637 1329 131032152 63.10 63.50 62.70 63.50 0.80 1.28% 63.40 38 63.50 14 1.32
2014-12-05 2915 3798947 2275 246194955 64.00 65.60 63.70 64.80 1.30 2.05% 64.80 6 64.90 9 1.35
2014-12-08 2915 4335135 2330 288202555 65.70 67.40 65.70 66.50 1.70 2.62% 66.50 102 66.60 64 1.39
2014-12-09 2915 2827335 1522 185275775 66.50 66.60 65.00 65.00 1.50 -2.26% 65.00 163 65.10 5 1.36
2014-12-10 2915 1728489 1175 111492988 64.50 65.20 64.10 64.10 0.90 -1.38% 64.10 115 64.20 2 1.34
2014-12-11 2915 1630481 810 104369330 63.70 64.70 63.30 63.90 0.20 -0.31% 63.90 6 64.00 14 1.33
2014-12-12 2915 1405500 767 67717343 48.35 48.55 47.85 63.60 0.10 -0.47% 48.10 71 48.15 2 6.29
2014-12-15 2915 1242624 755 78897215 63.30 64.00 63.00 63.40 0.20 -0.31% 63.40 177 63.50 1 1.32
2014-12-16 2915 5103794 2841 336014342 67.20 67.30 64.80 64.90 1.50 2.37% 64.90 4 65.00 1 1.35
2014-12-17 2915 2459293 1599 158592152 65.70 65.70 63.70 63.70 1.20 -1.85% 63.70 45 64.00 1 1.33
2014-12-18 2915 1492718 860 96105220 64.50 64.80 64.00 64.10 0.40 0.63% 64.10 21 64.30 2 1.34
2014-12-19 2915 2060491 1056 134181410 64.80 65.70 64.50 65.20 1.10 1.72% 65.10 23 65.20 4 1.36
2014-12-22 2915 2041021 1142 134699772 65.60 66.70 65.30 65.60 0.40 0.61% 65.60 17 65.70 2 1.37
2014-12-23 2915 1673836 916 109271002 66.20 66.30 64.80 64.80 0.80 -1.22% 64.80 35 65.10 6 1.35
2014-12-24 2915 1389369 659 90253728 65.20 65.40 64.80 64.80 0.00 0% 64.80 54 64.90 1 1.35
2014-12-25 2915 1378487 667 89756445 65.40 65.60 64.80 65.20 0.40 0.62% 65.10 5 65.20 9 1.36
2014-12-26 2915 1351751 621 87897615 65.40 65.50 64.80 65.30 0.10 0.15% 65.20 8 65.30 3 1.36
2014-12-27 2915 750829 405 49070595 65.30 65.50 65.10 65.50 0.20 0.31% 65.40 26 65.50 42 1.37
2014-12-29 2915 1418121 775 93025094 65.80 65.80 65.30 65.50 0.00 0% 65.40 5 65.50 20 1.37
2014-12-30 2915 2605731 1657 172761735 65.80 66.70 65.50 66.40 0.90 1.37% 66.30 19 66.40 1 1.38
2014-12-31 2915 1156926 768 77062356 66.40 66.80 66.30 66.70 0.30 0.45% 66.60 28 66.70 5 1.39