豐泰(9910)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　69.00
0
0%		67.00
-2
-2.9%		 　66.10
-0.9
-1.34%		66.50
0.4
0.61%		66.30
-0.2
-0.3%		64.70
-1.6
-2.41%		64.00
-0.7
-1.08%		 　64.60
0.6
0.94%		65.80
1.2
1.86%		65.80
0
0%		66.70
0.9
1.37%		65.70
-1
-1.5%		 　66.00
0.3
0.46%		67.30
1.3
1.97%		66.20
-1.1
-1.63%		68.60
2.4
3.63%		68.60
0
0%		 　68.50
-0.1
-0.15%		 66.82
2 月　　　　68.70
0.2
0.29%		67.80
-0.9
-1.31%		69.30
1.5
2.21%		 　69.40
0.1
0.14%		70.70
1.3
1.87%		72.40
1.7
2.4%		71.90
-0.5
-0.69%		71.40
-0.5
-0.7%		 　71.00
-0.4
-0.56%		72.50
1.5
2.11%		73.00
0.5
0.69%		72.70
-0.3
-0.41%		73.40
0.7
0.96%		 　76.80
3.4
4.63%		75.90
-0.9
-1.17%		76.10
0.2
0.26%		76.20
0.1
0.13%		 73.22
3 月　　77.70
1.5
1.97%		77.10
-0.6
-0.77%		78.30
1.2
1.56%		77.90
-0.4
-0.51%		78.90
1
1.28%		 　78.30
-0.6
-0.76%		79.00
0.7
0.89%		80.20
1.2
1.52%		83.40
3.2
3.99%		82.10
-1.3
-1.56%		 　83.50
1.4
1.71%		85.50
2
2.4%		88.00
2.5
2.92%		85.80
-2.2
-2.5%		84.10
-1.7
-1.98%		 　87.60
3.5
4.16%		88.10
0.5
0.57%		90.30
2.2
2.5%		89.10
-1.2
-1.33%		87.90
-1.2
-1.35%		 89.20
1.3
1.48%		83.84
4 月89.20
0
0%		88.30
-0.9
-1.01%		88.30
0
0%		 　　86.60
-1.7
-1.93%		83.90
-2.7
-3.12%		86.50
2.6
3.1%		87.50
1
1.16%		86.40
-1.1
-1.26%		 　84.10
-2.3
-2.66%		85.60
1.5
1.78%		87.80
2.2
2.57%		88.00
0.2
0.23%		88.00
0
0%		 　87.50
-0.5
-0.57%		86.50
-1
-1.14%		86.40
-0.1
-0.12%		85.00
-1.4
-1.62%		81.90
-3.1
-3.65%		 　79.50
-2.4
-2.93%		81.90
2.4
3.02%		83.50
1.6
1.95%		 85.53
5 月　83.80
0.3
0.36%		 　82.50
-1.3
-1.55%		82.60
0.1
0.12%		81.00
-1.6
-1.94%		83.40
2.4
2.96%		82.50
-0.9
-1.08%		 　82.90
0.4
0.48%		83.30
0.4
0.48%		81.80
-1.5
-1.8%		79.80
-2
-2.44%		80.00
0.2
0.25%		 　81.30
1.3
1.63%		81.80
0.5
0.62%		81.50
-0.3
-0.37%		82.00
0.5
0.61%		82.00
0
0%		 　85.70
3.7
4.51%		86.80
1.1
1.28%		83.50
-3.3
-3.8%		83.90
0.4
0.48%		85.40
1.5
1.79%		 82.9
6 月　　85.50
0.1
0.12%		86.00
0.5
0.58%		87.50
1.5
1.74%		86.70
-0.8
-0.91%		 　85.50
-1.2
-1.38%		86.60
1.1
1.29%		87.00
0.4
0.46%		86.20
-0.8
-0.92%		86.00
-0.2
-0.23%		 　86.50
0.5
0.58%		85.30
-1.2
-1.39%		86.50
1.2
1.41%		86.00
-0.5
-0.58%		85.40
-0.6
-0.7%		 　83.60
-1.8
-2.11%		84.30
0.7
0.84%		84.10
-0.2
-0.24%		84.70
0.6
0.71%		84.70
0
0%		 　84.70
0
0%		 85.48
7 月83.80
-0.9
-1.06%		84.30
0.5
0.6%		82.60
-1.7
-2.02%		83.10
0.5
0.61%		 　83.30
0.2
0.24%		84.20
0.9
1.08%		83.50
-0.7
-0.83%		83.50
0
0%		83.80
0.3
0.36%		 　82.00
-1.8
-2.15%		80.90
-1.1
-1.34%		80.50
-0.4
-0.49%		80.10
-0.4
-0.5%		79.10
-1
-1.25%		 　79.30
0.2
0.25%		79.60
0.3
0.38%		 80.20
0.6
0.75%		79.60
-0.6
-0.75%		 　80.50
0.9
1.13%		81.50
1
1.24%		82.30
0.8
0.98%		86.50
4.2
5.1%		81.83
8 月86.50
0
0%		 　86.50
0
0%		82.00
-4.5
-5.2%		81.70
-0.3
-0.37%		82.60
0.9
1.1%		84.00
1.4
1.69%		 　86.00
2
2.38%		84.00
-2
-2.33%		82.50
-1.5
-1.79%		82.00
-0.5
-0.61%		83.00
1
1.22%		 　83.50
0.5
0.6%		83.90
0.4
0.48%		83.10
-0.8
-0.95%		83.90
0.8
0.96%		83.40
-0.5
-0.6%		 　83.70
0.3
0.36%		83.10
-0.6
-0.72%		83.30
0.2
0.24%		83.80
0.5
0.6%		85.60
1.8
2.15%		 83.94
9 月84.30
-1.3
-1.52%		84.30
0
0%		83.80
-0.5
-0.59%		84.80
1
1.19%		84.50
-0.3
-0.35%		 　　85.20
0.7
0.83%		86.30
1.1
1.29%		85.10
-1.2
-1.39%		85.00
-0.1
-0.12%		 　85.20
0.2
0.24%		84.80
-0.4
-0.47%		83.50
-1.3
-1.53%		84.50
1
1.2%		85.50
1
1.18%		 　84.60
-0.9
-1.05%		84.00
-0.6
-0.71%		85.20
1.2
1.43%		85.40
0.2
0.23%		84.80
-0.6
-0.7%		 　85.20
0.4
0.47%		84.70
-0.5
-0.59%		 84.82
10 月84.50
-0.2
-0.24%		84.20
-0.3
-0.36%		84.00
-0.2
-0.24%		 　84.00
0
0%		84.60
0.6
0.71%		84.10
-0.5
-0.59%		84.30
0.2
0.24%		 　　83.20
-1.1
-1.3%		83.10
-0.1
-0.12%		77.70
-5.4
-6.5%		81.50
3.8
4.89%		78.70
-2.8
-3.44%		 　78.20
-0.5
-0.64%		78.10
-0.1
-0.13%		78.30
0.2
0.26%		76.80
-1.5
-1.92%		73.60
-3.2
-4.17%		 　73.50
-0.1
-0.14%		74.20
0.7
0.95%		77.60
3.4
4.58%		76.60
-1
-1.29%		78.50
1.9
2.48%		79.93
11 月 　80.20
1.7
2.17%		81.70
1.5
1.87%		81.90
0.2
0.24%		81.60
-0.3
-0.37%		82.00
0.4
0.49%		 　83.00
1
1.22%		82.80
-0.2
-0.24%		83.30
0.5
0.6%		84.20
0.9
1.08%		84.50
0.3
0.36%		 　83.50
-1
-1.18%		82.00
-1.5
-1.8%		85.00
3
3.66%		87.40
2.4
2.82%		88.00
0.6
0.69%		 　88.90
0.9
1.02%		88.50
-0.4
-0.45%		89.30
0.8
0.9%		89.70
0.4
0.45%		89.40
-0.3
-0.33%		 85.19
12 月89.20
-0.2
-0.22%		89.40
0.2
0.22%		90.70
1.3
1.45%		91.00
0.3
0.33%		90.40
-0.6
-0.66%		 　90.90
0.5
0.55%		89.20
-1.7
-1.87%		91.00
1.8
2.02%		91.20
0.2
0.22%		92.10
0.9
0.99%		 　91.60
-0.5
-0.54%		92.60
1
1.09%		90.80
-1.8
-1.94%		91.20
0.4
0.44%		91.10
-0.1
-0.11%		 　90.20
-0.9
-0.99%		90.80
0.6
0.67%		90.40
-0.4
-0.44%		91.10
0.7
0.77%		91.00
-0.1
-0.11%		91.40
0.4
0.44%		 91.30
-0.1
-0.11%		90.80
-0.5
-0.55%		96.20
5.4
5.95%		91.06

說明:最高漲幅:5.95%最低跌幅:-6.5% 最高價:96.20最低價:64.00平均價:82.16,灰色底表示週末,漲162天(172.6)元,跌135天(-134.7)元,平盤17天
6%=1,5%=7,4%=5,3%=7,2%=31,1%=62,0%=66,-0%=1,-1%=1,-2%=3,-3%=8,-4%=28,-5%=34,-6%=60,

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 9910 1517436 1116 104485529 71.50 71.50 67.30 69.00 2.50 0% 69.00 27 69.10 26 17.21
2014-01-03 9910 1549306 1167 104038101 69.00 69.00 66.50 67.00 2.00 -2.9% 67.00 3 67.20 1 16.71
2014-01-06 9910 1135933 778 75561478 67.00 68.50 65.30 66.10 0.90 -1.34% 66.10 11 66.30 2 16.48
2014-01-07 9910 899439 684 59635389 65.50 67.00 65.50 66.50 0.40 0.61% 66.40 2 66.50 2 16.58
2014-01-08 9910 1006370 704 66502191 66.80 67.40 65.30 66.30 0.20 -0.3% 66.20 9 66.40 1 16.53
2014-01-09 9910 1915085 1186 124400811 66.30 66.30 64.00 64.70 1.60 -2.41% 64.70 5 64.80 7 16.13
2014-01-10 9910 2682752 1656 170608128 64.70 64.70 62.90 64.00 0.70 -1.08% 63.90 43 64.00 1 15.96
2014-01-13 9910 1481822 857 95071899 64.50 65.00 63.20 64.60 0.60 0.94% 64.50 6 64.60 18 16.11
2014-01-14 9910 1537099 988 100046209 64.60 66.50 63.60 65.80 1.20 1.86% 65.80 25 65.90 19 16.41
2014-01-15 9910 847831 685 56082327 66.00 66.60 65.30 65.80 0.00 0% 65.80 19 66.00 2 16.41
2014-01-16 9910 709706 552 47303274 65.90 67.00 65.90 66.70 0.90 1.37% 66.60 9 66.70 2 16.63
2014-01-17 9910 1252336 850 81882574 66.70 66.70 64.50 65.70 1.00 -1.5% 65.70 31 65.80 20 16.38
2014-01-20 9910 540212 467 35774224 65.70 66.60 65.70 66.00 0.30 0.46% 66.00 29 66.30 15 16.46
2014-01-21 9910 1014231 668 68284618 66.10 67.90 66.10 67.30 1.30 1.97% 67.30 43 67.40 11 16.78
2014-01-22 9910 982285 663 65655175 67.30 68.10 66.00 66.20 1.10 -1.63% 66.20 6 66.30 3 16.51
2014-01-23 9910 2409295 1620 164904338 66.90 69.30 66.90 68.60 2.40 3.63% 68.50 1 68.60 11 17.11
2014-01-24 9910 806731 571 55433569 68.20 69.20 68.20 68.60 0.00 0% 68.60 60 68.90 1 17.11
2014-01-27 9910 601750 465 41033073 68.30 68.90 67.70 68.50 0.10 -0.15% 68.40 2 68.50 9 17.08
2014-02-05 9910 1162900 803 79660626 67.50 69.00 67.40 68.70 0.20 0.29% 68.60 7 68.70 3 17.13
2014-02-06 9910 500022 392 34194690 69.00 69.50 67.60 67.80 0.90 -1.31% 67.80 2 68.10 1 16.91
2014-02-07 9910 789480 626 54541314 69.00 69.40 68.10 69.30 1.50 2.21% 69.10 3 69.40 24 17.28
2014-02-10 9910 588475 481 40953559 69.30 70.40 68.60 69.40 0.10 0.14% 69.10 2 69.50 23 17.31
2014-02-11 9910 812439 547 57175945 70.30 70.80 69.60 70.70 1.30 1.87% 70.70 1 70.80 12 17.63
2014-02-12 9910 1593098 966 114551956 70.90 73.00 70.20 72.40 1.70 2.4% 72.30 14 72.40 9 18.05
2014-02-13 9910 369245 288 26454414 72.40 72.60 71.20 71.90 0.50 -0.69% 71.70 1 71.90 26 17.93
2014-02-14 9910 562424 481 40212104 71.90 72.90 71.00 71.40 0.50 -0.7% 71.20 2 71.40 8 17.81
2014-02-17 9910 1327894 960 93692503 71.50 72.10 70.10 71.00 0.40 -0.56% 70.60 5 71.00 19 17.71
2014-02-18 9910 1870222 897 134834635 71.40 72.50 71.40 72.50 1.50 2.11% 72.10 2 72.50 40 18.08
2014-02-19 9910 1693159 839 122665322 73.30 73.40 72.00 73.00 0.50 0.69% 72.50 3 73.00 5 18.20
2014-02-20 9910 1275592 869 92576735 73.40 73.40 72.10 72.70 0.30 -0.41% 72.50 14 72.70 1 18.13
2014-02-21 9910 1626607 1124 119678564 72.80 73.90 72.80 73.40 0.70 0.96% 73.40 499 73.60 1 18.30
2014-02-24 9910 2642188 1528 200431797 74.30 77.10 74.30 76.80 3.40 4.63% 76.60 1 76.80 11 19.15
2014-02-25 9910 1591615 1246 121851540 77.00 77.50 75.50 75.90 0.90 -1.17% 75.70 25 75.90 3 18.93
2014-02-26 9910 516178 354 39075289 75.90 76.40 75.10 76.10 0.20 0.26% 76.10 1 76.20 2 18.98
2014-02-27 9910 482614 280 36779400 76.60 76.70 76.00 76.20 0.10 0.13% 76.10 101 76.20 3 19.00
2014-03-03 9910 1230100 671 94191608 75.50 77.70 74.40 77.70 1.50 1.97% 77.70 130 77.80 7 19.38
2014-03-04 9910 864022 597 66752384 77.50 77.90 76.30 77.10 0.60 -0.77% 77.10 4 77.20 3 19.23
2014-03-05 9910 1214521 818 94450323 77.20 78.80 76.90 78.30 1.20 1.56% 78.20 1 78.30 3 19.53
2014-03-06 9910 510166 300 39824262 78.30 78.60 77.60 77.90 0.40 -0.51% 77.80 7 77.90 3 19.43
2014-03-07 9910 1637598 983 130078091 78.10 80.60 78.00 78.90 1.00 1.28% 78.80 2 78.90 2 19.68
2014-03-10 9910 542813 403 42207453 79.00 79.00 76.50 78.30 0.60 -0.76% 78.20 12 78.40 8 19.53
2014-03-11 9910 515890 367 40346770 78.30 79.00 77.60 79.00 0.70 0.89% 78.90 1 79.00 1 19.70
2014-03-12 9910 766586 518 61020396 79.60 80.30 78.50 80.20 1.20 1.52% 80.20 6 80.30 3 20.00
2014-03-13 9910 2209708 1290 183461364 80.50 85.00 80.50 83.40 3.20 3.99% 83.40 2 83.60 5 20.80
2014-03-14 9910 1121919 726 92268382 82.00 83.30 81.20 82.10 1.30 -1.56% 82.10 5 82.50 9 20.47
2014-03-17 9910 848888 495 70249804 81.90 83.70 81.00 83.50 1.40 1.71% 83.50 1 83.60 10 20.82
2014-03-18 9910 2631350 1596 225533395 83.90 87.70 83.50 85.50 2.00 2.4% 85.40 8 85.60 1 21.32
2014-03-19 9910 1479903 985 128110084 85.50 88.00 84.70 88.00 2.50 2.92% 87.80 1 88.00 23 21.95
2014-03-20 9910 1255580 1047 108477942 87.50 87.70 85.20 85.80 2.20 -2.5% 85.80 4 85.90 1 20.83
2014-03-21 9910 2398399 1051 200986016 85.00 86.40 82.20 84.10 1.70 -1.98% 84.10 237 84.20 1 20.41
2014-03-24 9910 2106410 1398 181497641 84.30 88.60 83.00 87.60 3.50 4.16% 87.50 9 87.60 3 21.26
2014-03-25 9910 1022705 679 89678923 87.60 88.10 86.60 88.10 0.50 0.57% 87.90 2 88.10 7 21.38
2014-03-26 9910 2074068 1372 185844095 88.10 90.30 87.10 90.30 2.20 2.5% 90.20 5 90.30 4 21.92
2014-03-27 9910 1967099 1035 177696563 89.70 91.90 89.10 89.10 1.20 -1.33% 89.10 9 89.20 1 21.63
2014-03-28 9910 1027027 671 91002963 89.10 90.10 87.40 87.90 1.20 -1.35% 87.90 7 88.00 7 21.33
2014-03-31 9910 454600 326 40440700 89.00 89.40 88.00 89.20 1.30 1.48% 88.80 25 89.20 15 21.65
2014-04-01 9910 621767 441 55404603 89.00 90.00 88.20 89.20 0.00 0% 88.80 5 89.20 4 21.65
2014-04-02 9910 1048930 630 94275840 90.00 91.60 88.20 88.30 0.90 -1.01% 88.20 20 88.30 69 21.43
2014-04-03 9910 848579 611 74954889 88.20 89.10 87.70 88.30 0.00 0% 88.30 6 88.70 7 21.43
2014-04-07 9910 869228 560 75774237 87.80 88.60 85.90 86.60 1.70 -1.93% 86.50 2 86.60 49 21.02
2014-04-08 9910 1440120 956 121380801 86.60 87.30 83.00 83.90 2.70 -3.12% 83.90 10 84.00 69 20.36
2014-04-09 9910 618106 516 52616939 84.70 86.50 84.30 86.50 2.60 3.1% 86.40 2 86.50 11 21.00
2014-04-10 9910 1251861 885 109354488 87.00 88.30 86.50 87.50 1.00 1.16% 87.50 18 87.60 9 21.24
2014-04-11 9910 1077034 546 93399624 87.00 87.80 85.90 86.40 1.10 -1.26% 86.40 127 86.80 10 20.97
2014-04-14 9910 612535 479 51956988 87.00 87.10 83.40 84.10 2.30 -2.66% 84.10 4 84.40 5 20.41
2014-04-15 9910 619020 470 52976420 85.00 86.30 84.90 85.60 1.50 1.78% 85.60 198 85.80 15 20.78
2014-04-16 9910 861602 656 74469374 86.00 88.00 84.60 87.80 2.20 2.57% 87.60 3 87.80 6 21.31
2014-04-17 9910 1045076 705 91671051 87.80 88.80 86.50 88.00 0.20 0.23% 87.80 2 88.00 5 21.36
2014-04-18 9910 1124415 693 99319477 88.00 89.60 87.50 88.00 0.00 0% 88.00 222 88.20 3 21.36
2014-04-21 9910 762261 427 67356035 88.60 89.20 87.50 87.50 0.50 -0.57% 87.50 6 87.80 2 21.24
2014-04-22 9910 1048311 758 90612970 88.50 88.50 85.90 86.50 1.00 -1.14% 86.30 11 86.50 21 21.00
2014-04-23 9910 1379629 903 120705894 87.20 88.80 86.00 86.40 0.10 -0.12% 86.40 19 86.50 1 20.97
2014-04-24 9910 1514679 1062 129865036 86.50 87.40 85.00 85.00 1.40 -1.62% 85.00 7 85.10 2 20.63
2014-04-25 9910 1901216 1270 156528283 85.00 85.50 80.30 81.90 3.10 -3.65% 81.90 13 82.10 4 19.88
2014-04-28 9910 1819447 1048 144913652 80.00 81.00 77.90 79.50 2.40 -2.93% 79.50 10 79.60 15 19.30
2014-04-29 9910 794806 592 64783805 79.80 82.70 79.80 81.90 2.40 3.02% 81.90 7 82.00 1 19.88
2014-04-30 9910 807675 476 67516556 82.50 84.80 82.20 83.50 1.60 1.95% 83.50 46 83.70 6 20.27
2014-05-02 9910 541282 363 45319145 83.50 84.50 82.90 83.80 0.30 0.36% 83.80 63 83.90 3 20.34
2014-05-05 9910 2222624 1319 180487722 78.50 83.80 78.50 82.50 1.30 -1.55% 82.30 33 82.50 18 20.02
2014-05-06 9910 268790 217 22293672 83.00 83.80 82.40 82.60 0.10 0.12% 82.50 25 82.60 7 20.05
2014-05-07 9910 539477 416 44041237 83.00 83.00 81.00 81.00 1.60 -1.94% 81.00 45 81.90 4 19.66
2014-05-08 9910 866328 625 71597988 81.50 83.80 81.50 83.40 2.40 2.96% 83.00 4 83.40 6 20.24
2014-05-09 9910 299760 247 24949500 84.00 84.00 82.50 82.50 0.90 -1.08% 82.50 17 82.70 4 20.02
2014-05-12 9910 418621 271 34745931 83.30 83.70 82.50 82.90 0.40 0.48% 82.80 6 82.90 17 20.12
2014-05-13 9910 359142 272 29797568 83.80 83.80 82.60 83.30 0.40 0.48% 82.80 8 83.30 15 20.22
2014-05-14 9910 856200 506 68893178 77.60 82.00 77.60 81.80 1.50 -1.8% 81.80 29 81.90 1 17.90
2014-05-15 9910 1030586 697 82358986 81.80 81.80 77.90 79.80 2.00 -2.44% 79.80 19 79.90 1 17.46
2014-05-16 9910 543031 421 43017069 79.50 80.00 78.20 80.00 0.20 0.25% 79.90 10 80.00 26 17.51
2014-05-19 9910 308127 242 24921521 81.40 81.50 80.30 81.30 1.30 1.63% 80.80 3 81.30 1 17.79
2014-05-20 9910 535755 297 43784757 81.60 82.20 80.80 81.80 0.50 0.62% 81.80 112 82.00 4 17.90
2014-05-21 9910 818079 469 66979012 81.20 82.60 81.20 81.50 0.30 -0.37% 81.50 102 81.60 6 17.83
2014-05-22 9910 274119 190 22516597 81.50 82.50 81.50 82.00 0.50 0.61% 81.90 23 82.00 2 17.94
2014-05-23 9910 543981 354 44467845 82.00 82.50 81.10 82.00 0.00 0% 81.80 2 82.00 3 17.94
2014-05-26 9910 776407 489 65640052 83.00 85.80 82.60 85.70 3.70 4.51% 85.50 37 85.70 12 18.75
2014-05-27 9910 807207 502 69403439 86.00 86.80 85.00 86.80 1.10 1.28% 86.70 1 86.90 81 18.99
2014-05-28 9910 1472912 902 125630337 87.30 87.80 83.40 83.50 3.30 -3.8% 83.50 17 83.60 2 18.27
2014-05-29 9910 473735 389 39753488 83.00 84.40 83.00 83.90 0.40 0.48% 83.90 2 84.00 10 18.36
2014-05-30 9910 597044 333 50430653 84.40 85.40 83.50 85.40 1.50 1.79% 85.00 1 85.40 8 18.69
2014-06-03 9910 664245 467 56925270 85.40 86.90 84.50 85.50 0.10 0.12% 85.10 3 85.50 1 18.71
2014-06-04 9910 550157 377 47633149 85.70 87.60 85.00 86.00 0.50 0.58% 85.80 5 86.00 46 18.82
2014-06-05 9910 508850 337 44295629 86.40 87.60 85.60 87.50 1.50 1.74% 87.10 1 87.50 3 19.15
2014-06-06 9910 280185 239 24333382 87.00 87.00 86.50 86.70 0.80 -0.91% 86.60 9 87.00 101 18.97
2014-06-09 9910 187742 153 16170189 87.00 87.40 85.20 85.50 1.20 -1.38% 85.50 3 85.60 1 18.71
2014-06-10 9910 398846 285 34695856 85.70 88.00 85.70 86.60 1.10 1.29% 86.50 5 86.60 1 18.95
2014-06-11 9910 260500 219 22768345 87.80 87.80 87.00 87.00 0.40 0.46% 87.00 8 87.20 1 19.04
2014-06-12 9910 333406 289 28754494 87.00 87.00 85.90 86.20 0.80 -0.92% 86.10 31 86.20 3 18.86
2014-06-13 9910 184308 158 15848353 86.20 86.90 85.50 86.00 0.20 -0.23% 85.90 3 86.00 132 18.82
2014-06-16 9910 188495 159 16312816 86.50 86.80 86.20 86.50 0.50 0.58% 86.50 16 86.60 19 18.93
2014-06-17 9910 397273 270 34104782 85.90 86.80 85.30 85.30 1.20 -1.39% 85.30 52 85.40 31 18.67
2014-06-18 9910 810266 588 69930501 85.30 87.00 85.30 86.50 1.20 1.41% 86.50 10 86.80 7 18.93
2014-06-19 9910 645238 425 55540547 86.50 87.00 85.50 86.00 0.50 -0.58% 85.90 7 86.00 37 18.82
2014-06-20 9910 425538 298 36525730 86.00 86.50 85.20 85.40 0.60 -0.7% 85.40 44 85.70 1 18.69
2014-06-23 9910 822009 644 69222347 85.10 85.30 83.60 83.60 1.80 -2.11% 83.60 45 83.80 1 18.29
2014-06-24 9910 480110 438 40202215 83.60 84.50 83.40 84.30 0.70 0.84% 84.10 1 84.30 6 18.45
2014-06-25 9910 511299 478 42557894 84.20 84.20 82.60 84.10 0.20 -0.24% 83.90 4 84.10 26 18.40
2014-06-26 9910 511925 411 43241791 84.10 85.40 83.00 84.70 0.60 0.71% 84.30 6 84.80 6 18.53
2014-06-27 9910 647620 448 54570189 85.20 85.40 83.20 84.70 0.00 0% 84.30 2 84.70 4 18.53
2014-06-30 9910 624562 495 52717617 85.30 85.60 83.30 84.70 0.00 0% 84.70 10 85.00 15 18.53
2014-07-01 9910 363067 308 30475484 84.90 84.90 83.70 83.80 0.90 -1.06% 83.70 20 83.90 2 18.34
2014-07-02 9910 523440 348 43897960 84.00 84.70 83.50 84.30 0.50 0.6% 83.80 94 84.30 9 18.45
2014-07-03 9910 756427 505 62586824 84.00 84.30 81.90 82.60 1.70 -2.02% 82.30 5 82.70 15 18.07
2014-07-04 9910 325101 274 26937938 83.10 83.20 82.40 83.10 0.50 0.61% 83.00 8 83.10 1 18.18
2014-07-07 9910 113014 106 9410756 83.10 83.50 83.00 83.30 0.20 0.24% 83.20 5 83.40 1 18.23
2014-07-08 9910 254643 193 21350588 83.30 84.20 83.20 84.20 0.90 1.08% 84.00 1 84.20 7 18.42
2014-07-09 9910 251663 190 20999029 84.00 84.00 83.10 83.50 0.70 -0.83% 83.20 13 83.50 61 18.27
2014-07-10 9910 975130 803 80928246 83.10 84.10 81.40 83.50 0.00 0% 83.20 1 83.50 20 18.27
2014-07-11 9910 660371 516 54723293 81.40 83.80 81.40 83.80 0.30 0.36% 83.00 83 83.80 15 18.34
2014-07-14 9910 575745 481 47160562 83.60 83.60 81.00 82.00 1.80 -2.15% 82.00 10 82.10 11 17.94
2014-07-15 9910 707659 533 56971947 82.00 82.60 79.70 80.90 1.10 -1.34% 80.50 21 80.90 19 17.70
2014-07-16 9910 696881 590 56052718 81.00 81.00 80.00 80.50 0.40 -0.49% 80.50 28 80.70 1 17.61
2014-07-17 9910 341697 266 27449006 80.10 80.80 80.10 80.10 0.40 -0.5% 80.10 8 80.50 5 17.53
2014-07-18 9910 664167 360 52718723 80.10 80.40 78.90 79.10 1.00 -1.25% 79.10 33 79.40 5 17.31
2014-07-21 9910 432778 335 34316662 79.50 79.80 79.00 79.30 0.20 0.25% 79.30 16 79.50 2 17.35
2014-07-22 9910 324692 272 25893879 79.80 80.40 79.30 79.60 0.30 0.38% 79.50 27 79.80 2 17.42
2014-07-24 9910 561542 408 44863819 79.50 80.40 79.40 80.20 0.60 0.75% 80.20 9 80.30 2 17.55
2014-07-25 9910 390310 357 31162073 80.20 80.60 79.50 79.60 0.60 -0.75% 79.60 6 80.20 5 17.42
2014-07-28 9910 533138 518 42761606 79.80 80.80 79.60 80.50 0.90 1.13% 80.50 2 80.60 15 17.61
2014-07-29 9910 451142 419 36614096 80.80 81.80 80.60 81.50 1.00 1.24% 81.30 4 81.50 1 17.83
2014-07-30 9910 4713671 550 363599822 81.40 83.50 80.70 82.30 0.80 0.98% 82.20 1 82.30 4 18.01
2014-07-31 9910 2631144 1605 226010906 83.50 88.00 83.40 86.50 4.20 5.1% 86.50 11 86.60 2 18.93
2014-08-01 9910 1038791 742 89038821 85.00 86.50 84.50 86.50 0.00 0% 86.40 1 86.50 330 18.93
2014-08-04 9910 2635227 1051 224930852 86.50 88.30 86.50 86.50 0.00 0% 86.40 23 86.50 78 18.93
2014-08-05 9910 2502290 1438 205212958 80.00 83.50 80.00 82.00 0.00 -5.2% 81.90 11 82.00 2 17.94
2014-08-06 9910 795918 633 65129998 82.00 83.50 80.50 81.70 0.30 -0.37% 81.70 49 82.00 5 17.88
2014-08-07 9910 489847 394 40265005 82.00 82.70 80.90 82.60 0.90 1.1% 82.50 1 82.70 21 18.07
2014-08-08 9910 740854 485 61641736 83.00 84.00 82.00 84.00 1.40 1.69% 83.70 1 84.00 6 18.38
2014-08-11 9910 1299801 851 111032086 84.20 86.40 83.50 86.00 2.00 2.38% 85.90 2 86.00 15 18.82
2014-08-12 9910 765050 520 64685576 86.00 86.00 83.50 84.00 2.00 -2.33% 84.00 5 84.50 18 18.38
2014-08-13 9910 1000741 626 83305904 84.20 84.70 82.20 82.50 1.50 -1.79% 82.50 1 82.60 1 18.17
2014-08-14 9910 649165 482 53723030 84.00 84.00 82.00 82.00 0.50 -0.61% 82.00 23 82.30 19 18.06
2014-08-15 9910 446279 257 37043371 82.40 83.90 82.00 83.00 1.00 1.22% 82.70 2 83.00 31 18.28
2014-08-18 9910 425241 362 35657750 83.00 84.80 82.30 83.50 0.50 0.6% 83.50 17 83.90 4 18.39
2014-08-19 9910 545849 423 45867874 84.80 84.80 83.00 83.90 0.40 0.48% 83.60 3 84.00 32 18.48
2014-08-20 9910 336200 222 28050159 84.50 84.50 82.90 83.10 0.80 -0.95% 83.10 1 83.50 19 18.30
2014-08-21 9910 260700 224 21787329 83.00 84.00 83.00 83.90 0.80 0.96% 83.50 1 83.90 19 18.48
2014-08-22 9910 683161 468 56936424 84.00 84.20 82.20 83.40 0.50 -0.6% 83.40 17 83.50 2 18.37
2014-08-25 9910 487080 258 40652896 83.50 84.40 82.60 83.70 0.30 0.36% 83.70 22 83.80 5 18.44
2014-08-26 9910 323445 202 26854877 84.40 84.40 82.60 83.10 0.60 -0.72% 83.00 19 83.10 11 18.30
2014-08-27 9910 544274 348 45343842 82.60 84.00 82.60 83.30 0.20 0.24% 83.30 3 83.60 1 18.35
2014-08-28 9910 423539 238 35474006 83.70 84.50 82.80 83.80 0.50 0.6% 83.80 57 84.00 1 18.46
2014-08-29 9910 426629 335 36141423 83.20 85.80 83.20 85.60 1.80 2.15% 85.20 4 85.60 5 18.85
2014-09-01 9910 262569 181 22345975 85.50 85.60 84.20 84.30 1.30 -1.52% 84.20 5 84.30 98 18.57
2014-09-02 9910 185405 134 15607136 84.30 84.30 83.80 84.30 0.00 0% 83.70 13 84.30 18 18.57
2014-09-03 9910 222668 169 18693676 84.20 84.30 83.60 83.80 0.50 -0.59% 83.70 3 83.80 20 18.46
2014-09-04 9910 132312 112 11181564 83.80 84.90 83.80 84.80 1.00 1.19% 84.30 1 84.90 12 18.68
2014-09-05 9910 90720 77 7661093 84.10 84.60 84.10 84.50 0.30 -0.35% 84.40 1 84.50 40 18.61
2014-09-09 9910 481500 373 41122100 85.00 85.90 85.00 85.20 0.70 0.83% 85.20 7 85.40 1 18.77
2014-09-10 9910 706503 491 60874055 84.50 87.50 84.50 86.30 1.10 1.29% 86.30 12 86.60 6 19.01
2014-09-11 9910 534772 446 46357069 87.00 87.70 85.10 85.10 1.20 -1.39% 85.00 47 85.10 1 18.74
2014-09-12 9910 413518 394 34976510 84.90 85.10 84.10 85.00 0.10 -0.12% 84.50 15 85.00 6 18.72
2014-09-15 9910 329136 290 27964435 85.10 85.30 84.40 85.20 0.20 0.24% 85.10 1 85.20 164 18.77
2014-09-16 9910 152513 143 12930592 85.00 85.20 84.40 84.80 0.40 -0.47% 84.50 5 85.00 8 18.68
2014-09-17 9910 795993 618 67193710 84.80 85.40 83.30 83.50 1.30 -1.53% 83.50 3 83.60 13 18.39
2014-09-18 9910 425684 401 36066814 83.70 85.50 83.70 84.50 1.00 1.2% 84.50 140 84.60 1 18.61
2014-09-19 9910 294746 195 25152426 85.40 85.70 84.50 85.50 1.00 1.18% 85.30 3 85.50 3 18.83
2014-09-22 9910 242320 165 20620274 84.80 86.10 84.60 84.60 0.90 -1.05% 84.60 7 84.90 17 18.63
2014-09-23 9910 169210 138 14227673 84.60 85.00 83.60 84.00 0.60 -0.71% 84.00 3 84.20 1 18.50
2014-09-24 9910 206322 223 17536101 83.90 85.30 83.90 85.20 1.20 1.43% 85.10 1 85.20 16 18.77
2014-09-25 9910 330131 304 27881335 85.20 85.40 83.90 85.40 0.20 0.23% 84.90 9 85.40 4 18.81
2014-09-26 9910 255685 232 21659108 84.80 85.40 84.10 84.80 0.60 -0.7% 84.80 1 84.90 3 18.68
2014-09-29 9910 753028 540 65162667 86.00 87.80 85.20 85.20 0.40 0.47% 85.20 24 85.60 2 18.77
2014-09-30 9910 535407 469 45406926 85.00 85.90 83.60 84.70 0.50 -0.59% 84.70 34 85.00 10 18.66
2014-10-01 9910 145991 152 12381235 84.50 85.40 84.40 84.50 0.20 -0.24% 84.50 6 84.80 7 18.61
2014-10-02 9910 184540 168 15542660 84.10 84.90 83.90 84.20 0.30 -0.36% 84.10 10 84.20 1 18.55
2014-10-03 9910 287501 286 24187984 84.00 85.30 83.90 84.00 0.20 -0.24% 84.00 4 84.10 4 18.50
2014-10-06 9910 241315 238 20296691 84.00 84.80 84.00 84.00 0.00 0% 84.00 6 84.20 3 18.50
2014-10-07 9910 307204 265 25956436 83.70 85.30 83.70 84.60 0.60 0.71% 84.40 1 84.60 12 18.63
2014-10-08 9910 138609 125 11713534 84.10 84.90 84.00 84.10 0.50 -0.59% 84.10 8 84.40 1 18.52
2014-10-09 9910 318989 281 26902175 84.10 85.00 84.00 84.30 0.20 0.24% 84.30 18 84.70 6 18.57
2014-10-13 9910 343700 288 28670268 84.10 84.10 83.00 83.20 1.10 -1.3% 83.10 1 83.20 6 18.33
2014-10-14 9910 154798 163 12884109 83.20 83.60 83.00 83.10 0.10 -0.12% 83.00 3 83.10 2 18.30
2014-10-15 9910 831389 690 66701391 84.00 84.00 77.30 77.70 5.40 -6.5% 77.70 3 77.80 2 17.11
2014-10-16 9910 940743 650 74837783 77.70 81.80 77.70 81.50 3.80 4.89% 81.30 4 81.50 3 17.95
2014-10-17 9910 549887 444 43729801 81.40 81.40 78.70 78.70 2.80 -3.44% 78.60 18 78.70 60 17.33
2014-10-20 9910 436543 320 34471324 79.50 80.00 77.70 78.20 0.50 -0.64% 78.20 8 78.30 13 17.22
2014-10-21 9910 581594 506 45505385 78.20 79.20 77.60 78.10 0.10 -0.13% 78.00 2 78.10 40 17.20
2014-10-22 9910 1061047 675 82170866 80.00 80.00 76.70 78.30 0.20 0.26% 78.00 1 78.30 5 17.25
2014-10-23 9910 605011 505 46633447 78.20 78.20 76.50 76.80 1.50 -1.92% 76.80 2 77.00 39 16.92
2014-10-24 9910 920206 708 68568594 76.80 77.00 72.90 73.60 3.20 -4.17% 73.50 12 73.60 2 16.21
2014-10-27 9910 681969 510 50198215 75.00 75.10 72.90 73.50 0.10 -0.14% 73.50 1 73.60 69 16.19
2014-10-28 9910 353871 298 26297428 74.30 75.00 73.90 74.20 0.70 0.95% 74.20 6 74.30 11 16.34
2014-10-29 9910 773688 617 59628183 75.20 79.00 75.00 77.60 3.40 4.58% 77.50 7 77.60 7 17.09
2014-10-30 9910 338066 300 26264553 78.90 78.90 76.50 76.60 1.00 -1.29% 76.60 3 77.10 16 16.87
2014-10-31 9910 277587 250 21768578 77.70 79.00 76.80 78.50 1.90 2.48% 78.40 14 78.60 5 17.29
2014-11-03 9910 538930 468 42725680 78.60 80.20 77.60 80.20 1.70 2.17% 80.00 36 80.20 8 17.67
2014-11-04 9910 479405 457 38952542 81.00 82.50 80.00 81.70 1.50 1.87% 81.50 1 81.70 2 18.00
2014-11-05 9910 724215 649 59205400 81.70 82.90 80.20 81.90 0.20 0.24% 81.70 2 81.90 2 18.04
2014-11-06 9910 374869 305 30464189 81.90 82.00 80.80 81.60 0.30 -0.37% 81.10 3 81.60 1 17.97
2014-11-07 9910 288503 242 23579692 82.40 82.40 81.10 82.00 0.40 0.49% 81.50 1 82.00 99 18.06
2014-11-10 9910 348508 292 28800057 82.00 83.00 82.00 83.00 1.00 1.22% 82.30 14 83.00 31 18.28
2014-11-11 9910 574235 415 47742386 83.00 83.50 82.80 82.80 0.20 -0.24% 82.80 14 83.30 5 18.24
2014-11-12 9910 250515 235 20792635 83.00 83.30 82.70 83.30 0.50 0.6% 83.00 1 83.30 23 17.57
2014-11-13 9910 448465 384 37585972 84.00 84.20 83.30 84.20 0.90 1.08% 84.00 1 84.20 20 17.76
2014-11-14 9910 206446 184 17360364 84.20 84.60 83.60 84.50 0.30 0.36% 83.60 29 84.50 10 17.83
2014-11-17 9910 482424 369 40650192 84.70 85.50 83.10 83.50 1.00 -1.18% 83.40 1 83.50 12 17.62
2014-11-18 9910 375250 324 31109400 83.70 84.30 82.00 82.00 1.50 -1.8% 82.00 8 82.40 5 17.30
2014-11-19 9910 778331 683 65753704 82.50 85.00 82.50 85.00 3.00 3.66% 84.60 1 85.00 34 17.93
2014-11-20 9910 1051463 815 91386146 85.00 88.00 85.00 87.40 2.40 2.82% 87.20 2 87.50 5 18.44
2014-11-21 9910 874575 679 77506847 88.00 89.60 87.70 88.00 0.60 0.69% 87.90 4 88.00 2 18.57
2014-11-24 9910 678477 558 60736211 88.00 90.00 88.00 88.90 0.90 1.02% 88.50 5 88.90 1 18.76
2014-11-25 9910 508846 459 45490291 89.90 89.90 88.50 88.50 0.40 -0.45% 88.50 32 89.00 3 18.67
2014-11-26 9910 312956 304 27729300 89.30 89.30 87.90 89.30 0.80 0.9% 89.00 1 89.30 20 18.84
2014-11-27 9910 281937 248 25221293 88.00 90.00 88.00 89.70 0.40 0.45% 89.30 16 89.70 10 18.92
2014-11-28 9910 67911 87 6065879 89.70 89.70 88.90 89.40 0.30 -0.33% 89.30 1 89.40 11 18.86
2014-12-01 9910 337456 322 29823764 89.00 89.20 87.80 89.20 0.20 -0.22% 88.80 19 89.30 8 18.82
2014-12-02 9910 353201 312 31276589 89.90 89.90 87.90 89.40 0.20 0.22% 88.60 1 89.40 9 18.86
2014-12-03 9910 668109 518 60380638 89.30 91.00 88.20 90.70 1.30 1.45% 90.30 1 90.70 10 19.14
2014-12-04 9910 223195 221 20275841 91.60 91.60 90.10 91.00 0.30 0.33% 90.50 2 91.00 25 19.20
2014-12-05 9910 313985 272 28434141 91.00 91.50 90.20 90.40 0.60 -0.66% 90.20 3 90.40 2 19.07
2014-12-08 9910 96831 99 8763766 91.00 91.00 90.10 90.90 0.50 0.55% 90.10 8 90.90 17 19.18
2014-12-09 9910 185249 162 16609205 90.90 90.90 89.20 89.20 1.70 -1.87% 89.10 8 89.20 38 18.82
2014-12-10 9910 449773 363 40621075 89.20 91.10 88.50 91.00 1.80 2.02% 90.50 16 91.00 24 19.20
2014-12-11 9910 147867 154 13449920 90.80 91.20 90.30 91.20 0.20 0.22% 90.70 3 91.20 11 19.24
2014-12-12 9910 358072 315 48451748 137.50 137.50 133.50 92.10 2.00 0.99% 135.50 2 136.00 33 21.71
2014-12-15 9910 108684 110 9925941 92.00 92.00 90.80 91.60 0.50 -0.54% 91.60 2 91.80 5 19.32
2014-12-16 9910 607100 501 56063900 91.60 92.80 90.90 92.60 1.00 1.09% 92.50 1 92.60 3 19.54
2014-12-17 9910 471924 354 42600820 92.40 92.40 89.70 90.80 1.80 -1.94% 90.20 3 90.80 14 19.16
2014-12-18 9910 394740 337 35930615 90.80 92.00 89.50 91.20 0.40 0.44% 91.20 1 91.60 1 19.24
2014-12-19 9910 208045 164 18883571 91.20 91.30 90.30 91.10 0.10 -0.11% 90.30 5 91.10 13 19.22
2014-12-22 9910 155248 129 14019267 91.10 91.10 89.80 90.20 0.90 -0.99% 90.20 15 90.60 2 19.03
2014-12-23 9910 176549 161 16078270 90.20 91.40 90.20 90.80 0.60 0.67% 90.80 3 91.10 5 19.16
2014-12-24 9910 89316 100 8112464 91.60 91.60 90.40 90.40 0.40 -0.44% 90.40 14 91.00 1 19.07
2014-12-25 9910 78929 82 7168042 90.40 91.10 90.20 91.10 0.70 0.77% 90.70 1 91.10 1 19.22
2014-12-26 9910 70798 70 6435918 91.10 91.30 90.30 91.00 0.10 -0.11% 90.50 8 91.00 1 19.20
2014-12-27 9910 51097 50 4659554 91.00 91.60 90.70 91.40 0.40 0.44% 90.80 1 91.40 4 19.28
2014-12-29 9910 153658 126 13927679 90.50 91.30 90.10 91.30 0.10 -0.11% 90.90 1 91.30 1 19.26
2014-12-30 9910 252348 167 22766088 90.50 91.00 89.90 90.80 0.50 -0.55% 90.50 1 90.80 10 19.16
2014-12-31 9910 1035078 668 98513147 91.60 96.20 91.40 96.20 5.40 5.95% 96.20 311 96.30 13 20.30