健鼎(3044)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　54.20
0
0%		54.50
0.3
0.55%		 　53.70
-0.8
-1.47%		55.30
1.6
2.98%		55.40
0.1
0.18%		56.50
1.1
1.99%		57.80
1.3
2.3%		 　58.00
0.2
0.35%		56.90
-1.1
-1.9%		56.00
-0.9
-1.58%		56.20
0.2
0.36%		56.50
0.3
0.53%		 　56.70
0.2
0.35%		56.10
-0.6
-1.06%		56.70
0.6
1.07%		56.10
-0.6
-1.06%		55.60
-0.5
-0.89%		 　55.20
-0.4
-0.72%		 55.59
2 月　　　　53.60
-1.6
-2.9%		54.30
0.7
1.31%		54.70
0.4
0.74%		 　54.20
-0.5
-0.91%		57.20
3
5.54%		56.70
-0.5
-0.87%		56.10
-0.6
-1.06%		55.40
-0.7
-1.25%		 　55.00
-0.4
-0.72%		56.40
1.4
2.55%		56.80
0.4
0.71%		55.90
-0.9
-1.58%		57.30
1.4
2.5%		 　57.30
0
0%		57.30
0
0%		57.80
0.5
0.87%		58.00
0.2
0.35%		 56.32
3 月　　57.80
-0.2
-0.34%		56.60
-1.2
-2.08%		56.80
0.2
0.35%		57.90
1.1
1.94%		57.30
-0.6
-1.04%		 　58.60
1.3
2.27%		61.50
2.9
4.95%		60.40
-1.1
-1.79%		60.20
-0.2
-0.33%		59.80
-0.4
-0.66%		 　61.60
1.8
3.01%		61.00
-0.6
-0.97%		59.80
-1.2
-1.97%		58.30
-1.5
-2.51%		58.60
0.3
0.51%		 　58.80
0.2
0.34%		58.60
-0.2
-0.34%		58.90
0.3
0.51%		58.40
-0.5
-0.85%		58.70
0.3
0.51%		 59.90
1.2
2.04%		59.17
4 月59.80
-0.1
-0.17%		59.40
-0.4
-0.67%		59.60
0.2
0.34%		 　　60.40
0.8
1.34%		59.70
-0.7
-1.16%		59.40
-0.3
-0.5%		58.60
-0.8
-1.35%		57.40
-1.2
-2.05%		 　57.30
-0.1
-0.17%		57.40
0.1
0.17%		58.70
1.3
2.26%		58.80
0.1
0.17%		58.00
-0.8
-1.36%		 　57.60
-0.4
-0.69%		58.10
0.5
0.87%		58.20
0.1
0.17%		58.50
0.3
0.52%		56.80
-1.7
-2.91%		 　56.90
0.1
0.18%		57.60
0.7
1.23%		59.40
1.8
3.13%		 58.44
5 月　59.60
0.2
0.34%		 　60.20
0.6
1.01%		60.30
0.1
0.17%		59.50
-0.8
-1.33%		59.50
0
0%		57.20
-2.3
-3.87%		 　56.70
-0.5
-0.87%		57.00
0.3
0.53%		57.00
0
0%		56.50
-0.5
-0.88%		55.90
-0.6
-1.06%		 　55.70
-0.2
-0.36%		56.60
0.9
1.62%		56.80
0.2
0.35%		57.40
0.6
1.06%		57.70
0.3
0.52%		 　58.00
0.3
0.52%		58.10
0.1
0.17%		58.60
0.5
0.86%		59.00
0.4
0.68%		58.80
-0.2
-0.34%		 57.9
6 月　　58.60
-0.2
-0.34%		58.50
-0.1
-0.17%		58.40
-0.1
-0.17%		58.30
-0.1
-0.17%		 　59.10
0.8
1.37%		58.00
-1.1
-1.86%		58.40
0.4
0.69%		58.50
0.1
0.17%		58.00
-0.5
-0.85%		 　58.30
0.3
0.52%		58.00
-0.3
-0.51%		58.60
0.6
1.03%		59.30
0.7
1.19%		58.20
-1.1
-1.85%		 　57.80
-0.4
-0.69%		57.50
-0.3
-0.52%		57.60
0.1
0.17%		57.20
-0.4
-0.69%		56.70
-0.5
-0.87%		 　57.60
0.9
1.59%		 58.12
7 月57.50
-0.1
-0.17%		57.60
0.1
0.17%		56.60
-1
-1.74%		57.10
0.5
0.88%		 　56.60
-0.5
-0.88%		56.70
0.1
0.18%		56.80
0.1
0.18%		57.40
0.6
1.06%		57.30
-0.1
-0.17%		 　59.10
1.8
3.14%		60.00
0.9
1.52%		58.90
-1.1
-1.83%		58.60
-0.3
-0.51%		58.20
-0.4
-0.68%		 　58.40
0.2
0.34%		59.00
0.6
1.03%		 58.80
-0.2
-0.34%		59.00
0.2
0.34%		 　56.30
-2.7
-4.58%		56.40
0.1
0.18%		57.10
0.7
1.24%		57.40
0.3
0.53%		57.78
8 月57.40
0
0%		 　57.50
0.1
0.17%		57.20
-0.3
-0.52%		57.50
0.3
0.52%		58.90
1.4
2.43%		57.70
-1.2
-2.04%		 　57.50
-0.2
-0.35%		57.50
0
0%		57.60
0.1
0.17%		58.00
0.4
0.69%		58.80
0.8
1.38%		 　58.60
-0.2
-0.34%		59.00
0.4
0.68%		58.60
-0.4
-0.68%		58.50
-0.1
-0.17%		58.50
0
0%		 　60.20
1.7
2.91%		59.40
-0.8
-1.33%		59.70
0.3
0.51%		61.00
1.3
2.18%		60.70
-0.3
-0.49%		 58.84
9 月62.50
1.8
2.97%		61.50
-1
-1.6%		61.10
-0.4
-0.65%		61.20
0.1
0.16%		61.10
-0.1
-0.16%		 　　62.20
1.1
1.8%		62.20
0
0%		61.10
-1.1
-1.77%		59.50
-1.6
-2.62%		 　59.90
0.4
0.67%		60.40
0.5
0.83%		61.20
0.8
1.32%		61.10
-0.1
-0.16%		61.00
-0.1
-0.16%		 　62.10
1.1
1.8%		65.00
2.9
4.67%		65.10
0.1
0.15%		63.40
-1.7
-2.61%		62.80
-0.6
-0.95%		 　63.10
0.3
0.48%		62.80
-0.3
-0.48%		 61.9
10 月61.80
-1
-1.59%		59.90
-1.9
-3.07%		60.00
0.1
0.17%		 　59.30
-0.7
-1.17%		58.10
-1.2
-2.02%		57.30
-0.8
-1.38%		58.30
1
1.75%		 　　56.00
-2.3
-3.95%		56.60
0.6
1.07%		54.10
-2.5
-4.42%		54.20
0.1
0.18%		54.20
0
0%		 　54.80
0.6
1.11%		54.50
-0.3
-0.55%		55.00
0.5
0.92%		54.20
-0.8
-1.45%		53.70
-0.5
-0.92%		 　53.70
0
0%		54.90
1.2
2.23%		55.70
0.8
1.46%		55.60
-0.1
-0.18%		56.80
1.2
2.16%		56.25
11 月 　57.20
0.4
0.7%		56.70
-0.5
-0.87%		57.10
0.4
0.71%		56.90
-0.2
-0.35%		58.40
1.5
2.64%		 　61.30
2.9
4.97%		60.20
-1.1
-1.79%		59.70
-0.5
-0.83%		60.00
0.3
0.5%		59.70
-0.3
-0.5%		 　59.70
0
0%		57.90
-1.8
-3.02%		58.30
0.4
0.69%		59.70
1.4
2.4%		60.70
1
1.68%		 　60.40
-0.3
-0.49%		60.40
0
0%		61.50
1.1
1.82%		60.80
-0.7
-1.14%		61.30
0.5
0.82%		 59.67
12 月61.50
0.2
0.33%		61.80
0.3
0.49%		63.00
1.2
1.94%		62.80
-0.2
-0.32%		63.00
0.2
0.32%		 　62.40
-0.6
-0.95%		62.10
-0.3
-0.48%		62.10
0
0%		61.80
-0.3
-0.48%		62.20
0.4
0.65%		 　62.90
0.7
1.13%		62.40
-0.5
-0.79%		61.30
-1.1
-1.76%		61.50
0.2
0.33%		60.50
-1
-1.63%		 　62.20
1.7
2.81%		62.40
0.2
0.32%		63.30
0.9
1.44%		62.40
-0.9
-1.42%		62.90
0.5
0.8%		62.70
-0.2
-0.32%		 62.20
-0.5
-0.8%		62.20
0
0%		62.10
-0.1
-0.16%		62.26

說明:最高漲幅:5.54%最低跌幅:-4.58% 最高價:65.10最低價:53.60平均價:58.56,灰色底表示週末,漲155天(109.8)元,跌141天(-95)元,平盤18天
6%=1,5%=4,3%=16,2%=26,1%=61,0%=65,-0%=2,-1%=4,-2%=11,-3%=20,-4%=42,-5%=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
2014-01-02 3044 2443271 1476 132920185 53.90 54.80 53.50 54.20 0.80 0% 54.20 87 54.40 5 11.94
2014-01-03 3044 1006839 634 54642389 54.00 54.50 54.00 54.50 0.30 0.55% 54.40 20 54.50 31 12.00
2014-01-06 3044 2461060 1336 133970914 54.70 55.50 53.50 53.70 0.80 -1.47% 53.70 15 53.80 3 11.83
2014-01-07 3044 2646348 1474 144996136 54.60 55.30 53.80 55.30 1.60 2.98% 55.20 11 55.30 1 12.18
2014-01-08 3044 2567299 1462 143030363 55.40 56.30 55.20 55.40 0.10 0.18% 55.40 16 55.50 23 12.20
2014-01-09 3044 4286717 1857 241108708 56.00 56.70 55.50 56.50 1.10 1.99% 56.40 18 56.50 148 12.44
2014-01-10 3044 5195931 2496 300004907 56.60 58.60 56.50 57.80 1.30 2.3% 57.70 70 57.80 7 12.73
2014-01-13 3044 3320586 1358 192568488 58.50 58.50 57.60 58.00 0.20 0.35% 57.90 39 58.00 28 12.78
2014-01-14 3044 4334413 1891 246658141 57.70 57.70 56.30 56.90 1.10 -1.9% 56.90 64 57.00 11 12.53
2014-01-15 3044 3186830 1547 179933180 57.00 57.30 55.90 56.00 0.90 -1.58% 56.00 47 56.10 3 12.33
2014-01-16 3044 2311134 1157 130930889 56.20 57.00 56.20 56.20 0.20 0.36% 56.20 128 56.40 3 12.38
2014-01-17 3044 1482047 883 83547152 56.30 56.80 55.90 56.50 0.30 0.53% 56.50 115 56.60 1 12.44
2014-01-20 3044 1631828 1012 92140646 56.80 57.00 55.90 56.70 0.20 0.35% 56.60 31 56.70 3 12.49
2014-01-21 3044 2323259 1159 132226982 56.70 57.40 56.10 56.10 0.60 -1.06% 56.10 126 56.50 14 12.36
2014-01-22 3044 1352108 1001 76549390 56.40 56.90 56.30 56.70 0.60 1.07% 56.60 31 56.70 24 12.49
2014-01-23 3044 1575855 994 88930087 57.40 57.40 56.10 56.10 0.60 -1.06% 56.00 182 56.10 2 12.36
2014-01-24 3044 1998597 1130 111988552 56.00 56.80 55.60 55.60 0.50 -0.89% 55.60 61 55.70 6 12.25
2014-01-27 3044 2301029 1249 126030408 54.80 55.20 54.40 55.20 0.40 -0.72% 54.70 6 55.20 29 12.16
2014-02-05 3044 2293723 1428 123960842 54.10 54.70 53.50 53.60 1.60 -2.9% 53.60 82 53.70 1 11.81
2014-02-06 3044 2468036 1425 134912754 53.80 55.30 53.80 54.30 0.70 1.31% 54.30 61 54.50 3 11.96
2014-02-07 3044 1931819 1276 105657895 54.50 55.10 54.40 54.70 0.40 0.74% 54.70 40 54.80 19 12.05
2014-02-10 3044 1664027 1012 90656498 54.90 55.00 54.00 54.20 0.50 -0.91% 54.10 68 54.20 7 11.94
2014-02-11 3044 3867972 2188 219204191 54.90 57.30 54.80 57.20 3.00 5.54% 57.10 13 57.20 6 12.60
2014-02-12 3044 2212400 1276 126107619 57.90 57.90 56.60 56.70 0.50 -0.87% 56.70 5 56.80 2 12.49
2014-02-13 3044 1209461 738 68176459 57.00 57.00 56.10 56.10 0.60 -1.06% 56.00 284 56.10 2 12.36
2014-02-14 3044 2345462 1207 131937690 57.10 57.40 55.40 55.40 0.70 -1.25% 55.40 47 55.60 1 12.20
2014-02-17 3044 1404480 899 77628096 55.70 55.90 54.90 55.00 0.40 -0.72% 55.00 88 55.20 3 12.11
2014-02-18 3044 1295550 926 72629716 55.20 56.40 55.10 56.40 1.40 2.55% 56.30 4 56.40 26 12.42
2014-02-19 3044 2016124 1346 114071404 56.50 57.20 56.00 56.80 0.40 0.71% 56.70 2 56.80 28 12.51
2014-02-20 3044 1873803 1200 105500468 56.90 56.90 55.80 55.90 0.90 -1.58% 55.90 33 56.00 24 12.31
2014-02-21 3044 4008206 2265 229197278 56.70 57.80 56.40 57.30 1.40 2.5% 57.20 3 57.30 39 12.62
2014-02-24 3044 2012711 1169 115513582 57.80 57.80 56.80 57.30 0.00 0% 57.30 270 57.50 66 12.62
2014-02-25 3044 1131143 697 64730922 57.50 57.60 56.80 57.30 0.00 0% 57.20 23 57.30 23 12.62
2014-02-26 3044 4649006 2269 269136848 57.30 58.80 57.00 57.80 0.50 0.87% 57.80 1 57.90 3 12.73
2014-02-27 3044 2359890 1218 136681700 58.40 58.50 57.20 58.00 0.20 0.35% 57.40 2 58.00 135 12.83
2014-03-03 3044 1936705 1299 112322629 58.00 58.40 57.40 57.80 0.20 -0.34% 57.80 22 57.90 10 12.79
2014-03-04 3044 1353485 891 77256796 57.00 57.60 56.60 56.60 1.20 -2.08% 56.60 82 56.70 1 12.52
2014-03-05 3044 1479870 1098 84710359 57.50 57.80 56.80 56.80 0.20 0.35% 56.80 77 57.00 10 12.57
2014-03-06 3044 1690274 995 97432063 57.40 58.00 57.10 57.90 1.10 1.94% 57.80 3 57.90 28 12.81
2014-03-07 3044 2170495 1200 125554360 58.50 58.50 57.30 57.30 0.60 -1.04% 57.30 21 57.40 15 12.68
2014-03-10 3044 4579837 2681 268451543 57.30 59.40 57.30 58.60 1.30 2.27% 58.60 22 58.70 20 12.96
2014-03-11 3044 13753671 6538 844270361 59.60 62.70 59.60 61.50 2.90 4.95% 61.40 66 61.50 571 13.61
2014-03-12 3044 9497949 4880 585678397 61.60 63.20 60.20 60.40 1.10 -1.79% 60.40 32 60.50 15 13.36
2014-03-13 3044 6458664 2952 389822600 61.10 61.50 59.70 60.20 0.20 -0.33% 60.10 40 60.20 11 13.32
2014-03-14 3044 6164974 2412 369498741 60.00 60.90 59.40 59.80 0.40 -0.66% 59.80 7 59.90 2 13.23
2014-03-17 3044 4995358 2573 304649441 60.60 62.30 59.90 61.60 1.80 3.01% 61.60 52 61.70 4 13.63
2014-03-18 3044 3010034 1685 184875865 62.50 62.50 61.00 61.00 0.60 -0.97% 60.90 79 61.20 30 13.50
2014-03-19 3044 2262855 1409 136575126 61.00 61.40 59.70 59.80 1.20 -1.97% 59.80 29 59.90 101 13.23
2014-03-20 3044 3766997 2090 221093221 59.30 59.50 58.20 58.30 1.50 -2.51% 58.30 72 58.40 2 12.90
2014-03-21 3044 2062117 1061 121055366 58.50 59.40 58.20 58.60 0.30 0.51% 58.50 18 58.60 90 12.96
2014-03-24 3044 3522116 1921 203297129 58.00 58.90 56.60 58.80 0.20 0.34% 58.80 8 58.90 73 13.01
2014-03-25 3044 2472657 1571 145832863 58.40 59.80 58.00 58.60 0.20 -0.34% 58.60 19 58.70 1 12.96
2014-03-26 3044 2443389 1700 144786851 59.00 59.60 58.90 58.90 0.30 0.51% 58.90 37 59.00 5 13.03
2014-03-27 3044 1149349 728 67486180 58.90 59.30 58.40 58.40 0.50 -0.85% 58.40 228 58.50 2 12.92
2014-03-28 3044 2728476 1648 162842641 58.70 60.60 58.40 58.70 0.30 0.51% 58.70 108 58.80 18 12.99
2014-03-31 3044 1563179 1045 93309400 60.00 60.20 59.30 59.90 1.20 2.04% 59.80 2 59.90 20 13.25
2014-04-01 3044 1840899 1259 110933367 60.60 60.80 59.60 59.80 0.10 -0.17% 59.80 19 60.00 2 13.23
2014-04-02 3044 1769761 990 105778302 60.70 60.70 59.40 59.40 0.40 -0.67% 59.40 73 59.50 17 13.14
2014-04-03 3044 1489511 873 89132655 59.40 60.20 59.40 59.60 0.20 0.34% 59.60 42 59.80 7 13.19
2014-04-07 3044 2124988 1201 127787474 59.00 60.70 58.60 60.40 0.80 1.34% 60.40 12 60.50 51 13.36
2014-04-08 3044 1309680 824 78874700 60.90 60.90 59.70 59.70 0.70 -1.16% 59.70 52 60.00 5 13.21
2014-04-09 3044 1447658 907 85940717 59.50 60.00 59.10 59.40 0.30 -0.5% 59.30 21 59.40 10 13.14
2014-04-10 3044 1639495 1093 96706656 59.60 60.10 58.40 58.60 0.80 -1.35% 58.60 5 58.80 1 12.96
2014-04-11 3044 1814720 1175 104561714 58.30 58.30 57.20 57.40 1.20 -2.05% 57.40 4 57.60 5 12.70
2014-04-14 3044 1337891 951 76264263 57.10 57.40 56.70 57.30 0.10 -0.17% 57.20 2 57.30 1 12.68
2014-04-15 3044 1328573 887 76795829 57.80 58.20 57.40 57.40 0.10 0.17% 57.40 1 57.50 1 12.70
2014-04-16 3044 1367435 971 79806433 57.40 58.80 57.40 58.70 1.30 2.26% 58.60 6 58.70 46 12.99
2014-04-17 3044 2266737 1172 134329132 58.70 60.00 58.50 58.80 0.10 0.17% 58.70 119 58.80 1 13.01
2014-04-18 3044 1405908 855 82559764 59.20 59.80 58.00 58.00 0.80 -1.36% 58.00 116 58.30 3 12.83
2014-04-21 3044 1175254 773 67682303 58.00 58.30 57.30 57.60 0.40 -0.69% 57.50 32 57.60 58 12.74
2014-04-22 3044 1007109 679 58443928 57.70 58.30 57.60 58.10 0.50 0.87% 58.10 7 58.20 1 12.85
2014-04-23 3044 1502210 1047 87756842 58.30 58.70 57.90 58.20 0.10 0.17% 58.10 23 58.20 6 12.88
2014-04-24 3044 892800 529 52185599 58.30 58.70 58.30 58.50 0.30 0.52% 58.40 92 58.50 22 12.94
2014-04-25 3044 2631880 1538 149395960 58.50 58.50 55.10 56.80 1.70 -2.91% 56.80 7 56.90 4 12.57
2014-04-28 3044 1724251 962 97190956 56.00 57.20 55.40 56.90 0.10 0.18% 56.90 39 57.00 1 12.59
2014-04-29 3044 1874820 1051 107824449 57.00 57.80 57.00 57.60 0.70 1.23% 57.60 27 57.70 18 12.74
2014-04-30 3044 3897193 2353 230848538 57.70 60.00 57.70 59.40 1.80 3.13% 59.30 13 59.40 2 13.14
2014-05-02 3044 2702541 1369 161732240 59.90 60.50 59.30 59.60 0.20 0.34% 59.60 28 59.70 4 13.19
2014-05-05 3044 1410081 780 84443765 60.00 60.50 59.20 60.20 0.60 1.01% 60.10 14 60.20 59 13.32
2014-05-06 3044 1636800 830 98359139 60.30 60.40 59.50 60.30 0.10 0.17% 60.20 1 60.30 30 13.34
2014-05-07 3044 1834583 1033 108723588 59.50 59.80 58.60 59.50 0.80 -1.33% 59.50 10 59.60 7 13.34
2014-05-08 3044 947319 691 56229481 59.80 59.90 58.90 59.50 0.00 0% 59.40 9 59.60 25 13.34
2014-05-09 3044 6371271 3214 364798324 58.80 59.30 56.40 57.20 2.30 -3.87% 57.20 54 57.30 1 12.83
2014-05-12 3044 1875200 1231 106924620 57.00 57.70 56.60 56.70 0.50 -0.87% 56.70 77 56.80 5 12.71
2014-05-13 3044 1364110 801 77895436 57.00 57.40 56.90 57.00 0.30 0.53% 57.00 67 57.10 2 12.78
2014-05-14 3044 1037798 746 59287101 57.00 57.50 56.50 57.00 0.00 0% 57.00 192 57.20 2 12.78
2014-05-15 3044 1787540 994 101120710 56.60 57.10 56.30 56.50 0.50 -0.88% 56.50 93 56.60 65 12.67
2014-05-16 3044 1953846 1051 109219199 56.00 56.30 55.60 55.90 0.60 -1.06% 55.90 13 56.00 83 12.53
2014-05-19 3044 763042 488 42673632 56.00 56.40 55.70 55.70 0.20 -0.36% 55.70 40 56.00 13 12.49
2014-05-20 3044 1926294 1198 109332038 55.90 57.10 55.90 56.60 0.90 1.62% 56.60 137 56.70 59 12.69
2014-05-21 3044 1884501 1021 107940055 57.00 57.50 56.80 56.80 0.20 0.35% 56.80 47 57.00 1 12.74
2014-05-22 3044 964559 609 55153528 57.50 57.50 56.90 57.40 0.60 1.06% 57.40 5 57.50 80 12.87
2014-05-23 3044 986450 636 56864465 57.40 57.90 57.10 57.70 0.30 0.52% 57.70 615 57.80 19 12.94
2014-05-26 3044 1879279 709 109050182 57.70 58.40 57.70 58.00 0.30 0.52% 58.00 101 58.10 17 13.00
2014-05-27 3044 1434062 848 83238282 58.00 58.30 57.90 58.10 0.10 0.17% 58.10 25 58.20 39 13.03
2014-05-28 3044 1410180 945 82736228 58.60 59.00 58.30 58.60 0.50 0.86% 58.60 63 58.70 17 13.14
2014-05-29 3044 1385934 931 81684313 59.20 59.20 58.60 59.00 0.40 0.68% 59.00 410 59.10 10 13.23
2014-05-30 3044 894970 471 52494642 59.00 59.00 58.50 58.80 0.20 -0.34% 58.60 21 58.80 54 13.18
2014-06-03 3044 1232825 601 72434845 58.80 59.10 58.40 58.60 0.20 -0.34% 58.50 11 58.60 126 13.14
2014-06-04 3044 2983495 1029 174642706 58.50 58.90 58.10 58.50 0.10 -0.17% 58.50 409 58.60 1 13.12
2014-06-05 3044 2421279 979 141244093 58.30 58.80 57.60 58.40 0.10 -0.17% 58.30 9 58.40 878 13.09
2014-06-06 3044 1269709 743 74270730 58.40 58.80 58.20 58.30 0.10 -0.17% 58.30 42 58.40 3 13.07
2014-06-09 3044 1895009 974 111700331 58.30 59.40 58.20 59.10 0.80 1.37% 59.10 129 59.20 68 13.25
2014-06-10 3044 1739552 946 101152316 58.50 58.70 57.80 58.00 1.10 -1.86% 58.00 96 58.20 14 13.00
2014-06-11 3044 582789 363 34046036 58.00 58.70 58.00 58.40 0.40 0.69% 58.40 41 58.50 21 13.09
2014-06-12 3044 772275 478 45086304 58.00 58.70 58.00 58.50 0.10 0.17% 58.40 10 58.50 20 13.12
2014-06-13 3044 728135 452 42376140 58.40 58.40 58.00 58.00 0.50 -0.85% 58.00 31 58.10 22 13.00
2014-06-16 3044 882354 635 51545632 58.10 58.70 58.10 58.30 0.30 0.52% 58.30 86 58.60 20 13.07
2014-06-17 3044 731850 432 42522700 58.30 58.70 57.90 58.00 0.30 -0.51% 57.90 46 58.00 18 13.00
2014-06-18 3044 1251082 1000 73141797 58.50 58.90 58.00 58.60 0.60 1.03% 58.60 38 58.70 5 13.14
2014-06-19 3044 1868115 1007 110408504 58.60 59.50 58.50 59.30 0.70 1.19% 59.20 18 59.30 5 13.30
2014-06-20 3044 1284592 851 75112251 59.40 59.50 58.20 58.20 1.10 -1.85% 58.20 33 58.50 75 13.05
2014-06-23 3044 1544807 767 89631944 58.00 58.50 57.70 57.80 0.40 -0.69% 57.80 5 57.90 1 12.96
2014-06-24 3044 658694 452 38046003 57.40 58.20 57.40 57.50 0.30 -0.52% 57.50 68 57.70 2 12.89
2014-06-25 3044 1142987 766 65859050 57.40 58.10 57.00 57.60 0.10 0.17% 57.50 11 57.60 14 12.91
2014-06-26 3044 1136033 668 65121985 57.10 58.10 57.10 57.20 0.40 -0.69% 57.20 40 57.30 21 12.83
2014-06-27 3044 1137343 632 64797643 57.30 57.30 56.70 56.70 0.50 -0.87% 56.70 53 56.80 5 12.71
2014-06-30 3044 1152662 488 66363131 56.70 57.90 56.70 57.60 0.90 1.59% 57.50 347 57.60 157 12.91
2014-07-01 3044 1105260 704 63514019 57.60 57.90 57.20 57.50 0.10 -0.17% 57.40 11 57.50 22 12.89
2014-07-02 3044 1198094 556 69431604 57.70 58.30 57.60 57.60 0.10 0.17% 57.60 133 57.70 24 12.91
2014-07-03 3044 2298269 1385 130804502 57.60 57.60 56.60 56.60 1.00 -1.74% 56.60 107 56.70 2 12.69
2014-07-04 3044 1095047 667 62432679 56.60 57.30 56.60 57.10 0.50 0.88% 57.00 74 57.10 43 12.80
2014-07-07 3044 610176 320 34622156 56.60 57.50 56.60 56.60 0.50 -0.88% 56.60 31 56.70 9 12.69
2014-07-08 3044 756133 325 42831738 56.60 57.00 56.50 56.70 0.10 0.18% 56.60 22 56.70 16 12.71
2014-07-09 3044 443226 327 25200858 56.70 57.20 56.50 56.80 0.10 0.18% 56.80 23 56.90 44 12.74
2014-07-10 3044 1724564 1069 99499970 56.90 58.40 56.90 57.40 0.60 1.06% 57.40 90 57.60 2 12.87
2014-07-11 3044 1090746 690 62610996 57.70 57.90 56.60 57.30 0.10 -0.17% 57.10 29 57.30 8 12.85
2014-07-14 3044 2426446 1365 142463454 58.00 59.40 57.50 59.10 1.80 3.14% 59.00 5 59.10 31 13.25
2014-07-15 3044 3436694 1704 206308765 59.50 60.50 59.50 60.00 0.90 1.52% 60.00 3 60.10 105 13.45
2014-07-16 3044 3568701 1313 210600227 60.00 60.40 58.50 58.90 1.10 -1.83% 58.90 3 59.00 12 13.21
2014-07-17 3044 1737852 970 101797168 59.00 59.10 58.10 58.60 0.30 -0.51% 58.50 63 58.60 5 13.14
2014-07-18 3044 864947 449 50393998 58.40 58.50 58.00 58.20 0.40 -0.68% 58.20 18 58.40 4 13.05
2014-07-21 3044 516657 326 30194468 58.80 58.80 58.20 58.40 0.20 0.34% 58.40 46 58.50 1 13.09
2014-07-22 3044 878271 522 51890215 58.50 59.40 58.50 59.00 0.60 1.03% 59.00 191 59.10 48 13.23
2014-07-24 3044 1340113 716 78920842 59.00 59.20 58.60 58.80 0.20 -0.34% 58.80 38 58.90 73 13.18
2014-07-25 3044 6558787 2127 389059033 58.80 60.00 58.80 59.00 0.20 0.34% 58.90 603 59.00 13 13.23
2014-07-28 3044 4671010 1566 264251163 57.00 57.10 56.10 56.30 0.00 -4.58% 56.30 140 56.40 1 12.62
2014-07-29 3044 1672762 1079 94606675 56.30 57.30 56.20 56.40 0.10 0.18% 56.40 17 56.50 3 12.65
2014-07-30 3044 775551 520 44156261 56.70 57.30 56.60 57.10 0.70 1.24% 57.10 2 57.20 15 12.80
2014-07-31 3044 1558767 1175 88914495 57.00 57.40 56.60 57.40 0.30 0.53% 57.10 3 57.40 23 12.87
2014-08-01 3044 930950 630 53472428 57.20 57.80 56.90 57.40 0.00 0% 57.40 6 57.50 6 12.87
2014-08-04 3044 603308 426 34612478 56.50 57.70 56.50 57.50 0.10 0.17% 57.40 18 57.50 9 12.89
2014-08-05 3044 670690 505 38390730 57.70 57.70 57.00 57.20 0.30 -0.52% 57.10 34 57.20 3 12.83
2014-08-06 3044 1780551 914 102115682 57.00 57.70 56.90 57.50 0.30 0.52% 57.40 10 57.50 4 12.89
2014-08-07 3044 2922504 1596 172380480 58.00 59.50 58.00 58.90 1.40 2.43% 58.90 3 59.00 55 13.21
2014-08-08 3044 1215612 592 70136978 58.90 58.90 57.10 57.70 1.20 -2.04% 57.70 12 57.90 4 12.94
2014-08-11 3044 1730727 860 100265901 59.00 59.00 57.10 57.50 0.20 -0.35% 57.40 18 57.50 2 12.98
2014-08-12 3044 1307065 880 74947244 57.10 57.90 57.00 57.50 0.00 0% 57.50 15 57.60 6 12.98
2014-08-13 3044 1627511 848 94077527 57.50 58.20 57.50 57.60 0.10 0.17% 57.60 28 57.80 8 13.00
2014-08-14 3044 1253791 643 72961497 58.00 58.60 57.80 58.00 0.40 0.69% 58.00 36 58.10 15 13.09
2014-08-15 3044 1592250 900 93144697 58.00 58.80 58.00 58.80 0.80 1.38% 58.70 12 58.80 37 13.27
2014-08-18 3044 798930 502 46901795 59.30 59.30 58.20 58.60 0.20 -0.34% 58.50 22 58.60 2 13.23
2014-08-19 3044 2587068 1324 154072703 58.70 60.30 58.70 59.00 0.40 0.68% 59.00 3 59.10 19 13.32
2014-08-20 3044 1712419 816 100713052 59.10 59.90 58.50 58.60 0.40 -0.68% 58.50 120 58.60 2 13.23
2014-08-21 3044 1339064 606 78050443 58.70 58.90 57.80 58.50 0.10 -0.17% 58.40 6 58.50 366 13.21
2014-08-22 3044 1093507 725 63864105 58.30 58.60 58.20 58.50 0.00 0% 58.40 46 58.50 424 13.21
2014-08-25 3044 3243538 1637 194320428 59.00 60.50 58.80 60.20 1.70 2.91% 60.20 4 60.30 18 13.59
2014-08-26 3044 2514652 1366 151853926 60.20 61.40 59.30 59.40 0.80 -1.33% 59.40 56 59.60 1 13.41
2014-08-27 3044 1548356 832 92907217 60.00 60.40 59.60 59.70 0.30 0.51% 59.70 47 59.80 3 13.48
2014-08-28 3044 3015795 1597 183282511 59.70 61.20 59.70 61.00 1.30 2.18% 61.00 26 61.10 108 13.77
2014-08-29 3044 2350694 1340 144104621 61.10 62.10 60.40 60.70 0.30 -0.49% 60.70 16 60.90 6 13.70
2014-09-01 3044 4400754 2257 273808492 61.50 63.00 60.70 62.50 1.80 2.97% 62.40 14 62.50 14 14.11
2014-09-02 3044 1869074 1084 115448094 62.50 62.70 61.10 61.50 1.00 -1.6% 61.50 43 61.60 1 13.88
2014-09-03 3044 1471699 759 90608889 62.20 62.40 60.80 61.10 0.40 -0.65% 61.10 39 61.30 26 13.79
2014-09-04 3044 1286882 834 78982910 61.40 62.00 61.00 61.20 0.10 0.16% 61.10 19 61.20 8 13.81
2014-09-05 3044 931921 625 57044501 61.90 62.00 60.80 61.10 0.10 -0.16% 61.00 65 61.20 41 13.79
2014-09-09 3044 1275862 692 79122982 62.20 62.30 61.50 62.20 1.10 1.8% 62.20 207 62.30 38 14.04
2014-09-10 3044 1969013 919 121797501 62.30 62.30 61.20 62.20 0.00 0% 62.20 27 62.30 48 14.04
2014-09-11 3044 1245940 721 76330432 62.00 62.10 60.90 61.10 1.10 -1.77% 61.00 37 61.10 14 13.79
2014-09-12 3044 1730957 1018 103589720 60.60 61.00 59.20 59.50 1.60 -2.62% 59.50 4 59.60 5 13.43
2014-09-15 3044 1157204 648 69119937 59.00 60.30 58.80 59.90 0.40 0.67% 59.80 29 59.90 4 13.52
2014-09-16 3044 1825100 850 110597410 60.80 61.00 59.80 60.40 0.50 0.83% 60.40 15 60.50 29 13.63
2014-09-17 3044 2421700 1403 148485459 61.00 61.90 60.60 61.20 0.80 1.32% 61.20 23 61.30 133 13.81
2014-09-18 3044 1195846 754 73105935 61.50 61.50 60.70 61.10 0.10 -0.16% 61.10 96 61.20 41 13.79
2014-09-19 3044 1516364 787 92508604 61.10 61.40 60.70 61.00 0.10 -0.16% 60.90 64 61.00 235 13.77
2014-09-22 3044 3403994 1767 209988023 61.60 62.10 61.30 62.10 1.10 1.8% 62.00 12 62.10 46 14.02
2014-09-23 3044 8215542 4351 526741216 62.50 65.40 62.00 65.00 2.90 4.67% 65.00 3 65.10 47 14.67
2014-09-24 3044 8807304 3772 577523682 65.00 66.40 65.00 65.10 0.10 0.15% 65.10 53 65.30 3 14.70
2014-09-25 3044 4184332 2488 267490216 65.50 65.60 62.70 63.40 1.70 -2.61% 63.30 5 63.40 65 14.31
2014-09-26 3044 2749686 1646 172049118 62.50 63.20 62.10 62.80 0.60 -0.95% 62.80 15 62.90 7 14.18
2014-09-29 3044 1561603 950 98752007 63.10 63.70 62.90 63.10 0.30 0.48% 63.10 29 63.20 4 14.24
2014-09-30 3044 2135776 1223 133327098 63.00 63.30 61.40 62.80 0.30 -0.48% 62.80 23 63.00 3 14.18
2014-10-01 3044 2151337 1403 133294625 61.90 62.40 61.50 61.80 1.00 -1.59% 61.70 44 61.80 7 13.95
2014-10-02 3044 4112023 2376 247446079 60.80 61.10 59.70 59.90 1.90 -3.07% 59.90 76 60.00 3 13.52
2014-10-03 3044 2452088 1247 147162761 60.40 60.40 59.50 60.00 0.10 0.17% 60.00 21 60.10 148 13.54
2014-10-06 3044 1656465 964 98780972 60.40 60.40 59.20 59.30 0.70 -1.17% 59.30 22 59.50 5 13.39
2014-10-07 3044 2103032 1107 123560567 59.10 59.60 58.10 58.10 1.20 -2.02% 58.10 70 58.20 20 13.12
2014-10-08 3044 1833693 1012 105952455 57.60 58.40 57.30 57.30 0.80 -1.38% 57.30 14 57.50 3 12.93
2014-10-09 3044 1716711 864 99481138 57.60 58.70 57.50 58.30 1.00 1.75% 58.30 10 58.40 16 13.16
2014-10-13 3044 2273492 1189 128382795 57.00 57.60 55.30 56.00 2.30 -3.95% 56.00 15 56.10 6 12.64
2014-10-14 3044 958200 570 54200119 56.20 56.90 56.10 56.60 0.60 1.07% 56.60 74 56.70 20 12.78
2014-10-15 3044 3389556 1808 185065556 56.50 56.50 53.90 54.10 2.50 -4.42% 54.10 17 54.20 1 12.21
2014-10-16 3044 2167074 1100 114441332 53.60 54.50 51.50 54.20 0.10 0.18% 54.10 50 54.20 4 12.23
2014-10-17 3044 2331210 910 126006382 54.30 54.70 53.60 54.20 0.00 0% 54.20 5 54.30 62 12.23
2014-10-20 3044 1463265 976 80055627 54.40 55.00 54.30 54.80 0.60 1.11% 54.70 22 54.80 33 12.37
2014-10-21 3044 1644200 1205 90222700 54.80 55.50 54.20 54.50 0.30 -0.55% 54.50 34 54.60 11 12.30
2014-10-22 3044 1709934 1269 94509410 55.00 55.60 54.80 55.00 0.50 0.92% 54.90 8 55.00 32 12.42
2014-10-23 3044 1155272 863 63022023 54.90 55.00 54.10 54.20 0.80 -1.45% 54.20 7 54.30 10 12.23
2014-10-24 3044 1242304 928 67474222 54.40 54.90 53.60 53.70 0.50 -0.92% 53.70 23 53.80 1 12.12
2014-10-27 3044 760275 590 40896692 54.00 54.30 53.50 53.70 0.00 0% 53.70 16 53.80 27 12.12
2014-10-28 3044 677990 357 37059651 54.20 54.90 54.20 54.90 1.20 2.23% 54.70 11 54.90 82 12.39
2014-10-29 3044 670845 376 37259296 55.50 55.80 55.00 55.70 0.80 1.46% 55.60 37 55.70 15 12.57
2014-10-30 3044 324549 226 17988359 55.70 55.70 55.10 55.60 0.10 -0.18% 55.50 59 55.60 4 12.55
2014-10-31 3044 1268000 627 71606497 55.90 57.10 55.50 56.80 1.20 2.16% 56.70 15 56.80 3 12.82
2014-11-03 3044 805200 513 46010420 57.50 57.70 56.80 57.20 0.40 0.7% 57.20 7 57.30 56 12.91
2014-11-04 3044 664107 434 37702366 57.70 57.70 56.50 56.70 0.50 -0.87% 56.70 309 56.80 2 12.80
2014-11-05 3044 487082 327 27727582 57.10 57.20 56.60 57.10 0.40 0.71% 57.00 4 57.20 27 12.89
2014-11-06 3044 522376 297 29762481 57.50 57.50 56.70 56.90 0.20 -0.35% 56.90 161 57.00 8 12.84
2014-11-07 3044 1208209 766 70077340 57.00 58.50 56.90 58.40 1.50 2.64% 58.10 74 58.40 24 13.18
2014-11-10 3044 7211837 3114 439544086 58.90 62.20 58.60 61.30 2.90 4.97% 61.30 1 61.40 33 12.91
2014-11-11 3044 2357570 1199 142982469 61.80 62.00 60.10 60.20 1.10 -1.79% 60.20 14 60.30 166 12.67
2014-11-12 3044 1200000 706 71837200 60.00 60.20 59.40 59.70 0.50 -0.83% 59.70 9 59.80 72 12.57
2014-11-13 3044 688795 501 41343500 59.90 60.70 59.60 60.00 0.30 0.5% 59.90 11 60.00 21 12.63
2014-11-14 3044 868764 523 52018286 60.10 60.30 59.60 59.70 0.30 -0.5% 59.70 4 59.90 1 12.57
2014-11-17 3044 3018319 1730 182429607 59.90 61.20 59.70 59.70 0.00 0% 59.70 19 60.00 50 12.57
2014-11-18 3044 3498438 2165 208209190 60.00 60.90 57.30 57.90 1.80 -3.02% 57.90 59 58.00 13 12.19
2014-11-19 3044 1490216 1032 87317412 58.50 59.40 58.10 58.30 0.40 0.69% 58.20 34 58.50 9 12.27
2014-11-20 3044 2106250 1384 125800722 58.90 60.30 58.70 59.70 1.40 2.4% 59.60 8 59.70 142 12.57
2014-11-21 3044 3567101 1838 217591699 60.80 61.80 60.60 60.70 1.00 1.68% 60.60 11 60.70 17 12.78
2014-11-24 3044 1175608 817 71228901 61.40 61.40 60.10 60.40 0.30 -0.49% 60.40 6 60.50 242 12.72
2014-11-25 3044 1529061 1096 92488090 60.70 60.90 60.00 60.40 0.00 0% 60.40 23 60.50 22 12.72
2014-11-26 3044 4448508 2228 273423788 60.40 62.20 60.20 61.50 1.10 1.82% 61.40 92 61.50 24 12.95
2014-11-27 3044 3632655 1920 222849155 61.90 62.00 60.80 60.80 0.70 -1.14% 60.80 49 61.00 50 12.80
2014-11-28 3044 2520215 1133 153749277 60.80 61.50 60.30 61.30 0.50 0.82% 61.20 152 61.30 15 12.91
2014-12-01 3044 1472890 800 90295968 60.50 61.70 60.50 61.50 0.20 0.33% 61.40 2 61.50 96 12.95
2014-12-02 3044 1502721 935 92059539 61.40 61.80 60.80 61.80 0.30 0.49% 61.70 2 61.80 33 13.01
2014-12-03 3044 4296425 2111 271911575 62.30 63.80 62.20 63.00 1.20 1.94% 63.00 67 63.20 27 13.26
2014-12-04 3044 1690770 1028 106381325 63.40 63.70 62.20 62.80 0.20 -0.32% 62.80 23 63.00 54 13.22
2014-12-05 3044 1280772 855 80671078 63.00 63.30 62.80 63.00 0.20 0.32% 62.90 68 63.00 19 13.26
2014-12-08 3044 1068812 706 67398944 63.80 63.80 62.30 62.40 0.60 -0.95% 62.40 19 62.50 6 13.14
2014-12-09 3044 928843 683 58221850 62.20 63.30 62.10 62.10 0.30 -0.48% 62.10 87 62.50 61 13.07
2014-12-10 3044 899200 659 55921817 62.40 62.80 61.60 62.10 0.00 0% 62.00 2 62.10 1 13.07
2014-12-11 3044 750688 479 46525014 61.80 62.30 61.30 61.80 0.30 -0.48% 61.80 2 61.90 6 13.01
2014-12-12 3044 1016770 861 97585626 96.80 97.90 95.00 62.20 0.30 0.65% 95.30 1 95.50 33 11.17
2014-12-15 3044 1461821 859 91639393 61.80 63.20 61.70 62.90 0.70 1.13% 62.80 9 62.90 32 13.24
2014-12-16 3044 2019275 1226 126480450 63.00 63.00 62.20 62.40 0.50 -0.79% 62.30 47 62.80 7 13.14
2014-12-17 3044 1762133 1144 108546291 62.60 62.60 61.00 61.30 1.10 -1.76% 61.30 9 61.40 7 12.91
2014-12-18 3044 905281 518 55944922 61.60 62.30 61.20 61.50 0.20 0.33% 61.40 2 61.50 18 12.95
2014-12-19 3044 2064096 1114 127538417 61.70 63.00 60.50 60.50 1.00 -1.63% 60.50 118 60.80 10 12.74
2014-12-22 3044 1001590 696 61997620 61.50 62.30 61.00 62.20 1.70 2.81% 62.10 2 62.20 38 13.09
2014-12-23 3044 819653 551 51287949 62.80 63.00 62.00 62.40 0.20 0.32% 62.40 4 62.60 3 13.14
2014-12-24 3044 1288075 868 81370325 63.00 63.50 62.60 63.30 0.90 1.44% 63.20 6 63.30 51 13.33
2014-12-25 3044 1544661 786 97321944 63.70 64.20 62.20 62.40 0.90 -1.42% 62.30 49 62.40 6 13.14
2014-12-26 3044 361000 231 22629500 62.60 62.90 62.40 62.90 0.50 0.8% 62.80 31 63.00 24 13.24
2014-12-27 3044 394110 230 24764918 63.70 63.70 62.60 62.70 0.20 -0.32% 62.70 3 62.90 5 13.20
2014-12-29 3044 1749508 663 109340296 62.50 62.90 62.20 62.20 0.50 -0.8% 62.20 80 62.30 3 13.09
2014-12-30 3044 751474 441 46935728 62.90 62.90 62.20 62.20 0.00 0% 62.20 69 62.40 17 13.09
2014-12-31 3044 463260 264 28753344 62.40 62.50 61.70 62.10 0.10 -0.16% 62.00 26 62.10 398 13.07