裕融(9941)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　77.20
0
0%		76.10
-1.1
-1.42%		 　76.20
0.1
0.13%		76.00
-0.2
-0.26%		76.20
0.2
0.26%		75.70
-0.5
-0.66%		75.90
0.2
0.26%		 　77.50
1.6
2.11%		76.70
-0.8
-1.03%		77.50
0.8
1.04%		77.00
-0.5
-0.65%		77.50
0.5
0.65%		 　78.40
0.9
1.16%		77.80
-0.6
-0.77%		77.70
-0.1
-0.13%		76.90
-0.8
-1.03%		76.10
-0.8
-1.04%		 　75.00
-1.1
-1.45%		 76.47
2 月　　　　74.90
-0.1
-0.13%		74.60
-0.3
-0.4%		74.50
-0.1
-0.13%		 　74.90
0.4
0.54%		75.00
0.1
0.13%		74.80
-0.2
-0.27%		74.80
0
0%		74.90
0.1
0.13%		 　75.00
0.1
0.13%		75.30
0.3
0.4%		75.20
-0.1
-0.13%		75.00
-0.2
-0.27%		75.30
0.3
0.4%		 　75.20
-0.1
-0.13%		74.40
-0.8
-1.06%		74.80
0.4
0.54%		76.00
1.2
1.6%		 75.07
3 月　　75.50
-0.5
-0.66%		75.20
-0.3
-0.4%		78.40
3.2
4.26%		77.90
-0.5
-0.64%		77.50
-0.4
-0.51%		 　78.50
1
1.29%		78.30
-0.2
-0.25%		77.70
-0.6
-0.77%		78.10
0.4
0.51%		77.80
-0.3
-0.38%		 　77.40
-0.4
-0.51%		77.20
-0.2
-0.26%		77.00
-0.2
-0.26%		76.80
-0.2
-0.26%		76.60
-0.2
-0.26%		 　76.90
0.3
0.39%		78.30
1.4
1.82%		78.40
0.1
0.13%		79.00
0.6
0.77%		78.70
-0.3
-0.38%		 80.00
1.3
1.65%		77.85
4 月81.10
1.1
1.38%		80.70
-0.4
-0.49%		80.80
0.1
0.12%		 　　81.10
0.3
0.37%		80.40
-0.7
-0.86%		79.70
-0.7
-0.87%		79.70
0
0%		79.40
-0.3
-0.38%		 　78.50
-0.9
-1.13%		79.00
0.5
0.64%		80.40
1.4
1.77%		80.40
0
0%		80.40
0
0%		 　79.30
-1.1
-1.37%		78.70
-0.6
-0.76%		78.40
-0.3
-0.38%		77.80
-0.6
-0.77%		76.80
-1
-1.29%		 　76.60
-0.2
-0.26%		77.70
1.1
1.44%		76.50
-1.2
-1.54%		 79.07
5 月　77.00
0.5
0.65%		 　76.50
-0.5
-0.65%		76.80
0.3
0.39%		77.10
0.3
0.39%		78.20
1.1
1.43%		76.70
-1.5
-1.92%		 　76.80
0.1
0.13%		77.40
0.6
0.78%		77.20
-0.2
-0.26%		77.80
0.6
0.78%		78.00
0.2
0.26%		 　78.60
0.6
0.77%		78.40
-0.2
-0.25%		78.50
0.1
0.13%		78.50
0
0%		78.30
-0.2
-0.25%		 　77.80
-0.5
-0.64%		77.80
0
0%		78.20
0.4
0.51%		78.00
-0.2
-0.26%		79.00
1
1.28%		 77.72
6 月　　78.50
-0.5
-0.63%		78.40
-0.1
-0.13%		78.50
0.1
0.13%		78.70
0.2
0.25%		 　78.90
0.2
0.25%		79.40
0.5
0.63%		79.70
0.3
0.38%		79.80
0.1
0.13%		80.00
0.2
0.25%		 　79.80
-0.2
-0.25%		79.50
-0.3
-0.38%		79.50
0
0%		79.60
0.1
0.13%		79.90
0.3
0.38%		 　79.50
-0.4
-0.5%		79.90
0.4
0.5%		79.90
0
0%		81.10
1.2
1.5%		82.00
0.9
1.11%		 　81.70
-0.3
-0.37%		 79.85
7 月82.00
0.3
0.37%		86.00
4
4.88%		84.60
-1.4
-1.63%		83.30
-1.3
-1.54%		 　82.30
-1
-1.2%		82.60
0.3
0.36%		82.30
-0.3
-0.36%		83.10
0.8
0.97%		81.20
-1.9
-2.29%		 　82.50
1.3
1.6%		82.70
0.2
0.24%		82.70
0
0%		83.00
0.3
0.36%		83.20
0.2
0.24%		 　82.30
-0.9
-1.08%		82.80
0.5
0.61%		 84.00
1.2
1.45%		84.30
0.3
0.36%		 　85.80
1.5
1.78%		85.40
-0.4
-0.47%		80.50
-4.9
-5.74%		81.20
0.7
0.87%		83.14
8 月80.20
-1
-1.23%		 　80.80
0.6
0.75%		80.00
-0.8
-0.99%		78.50
-1.5
-1.88%		78.80
0.3
0.38%		77.80
-1
-1.27%		 　78.90
1.1
1.41%		79.50
0.6
0.76%		80.00
0.5
0.63%		79.20
-0.8
-1%		79.40
0.2
0.25%		 　78.30
-1.1
-1.39%		79.00
0.7
0.89%		79.00
0
0%		77.90
-1.1
-1.39%		78.80
0.9
1.16%		 　79.00
0.2
0.25%		79.10
0.1
0.13%		79.30
0.2
0.25%		80.30
1
1.26%		80.50
0.2
0.25%		 79.38
9 月81.00
0.5
0.62%		80.90
-0.1
-0.12%		81.30
0.4
0.49%		81.00
-0.3
-0.37%		80.60
-0.4
-0.49%		 　　80.50
-0.1
-0.12%		80.00
-0.5
-0.62%		80.40
0.4
0.5%		79.00
-1.4
-1.74%		 　79.00
0
0%		78.70
-0.3
-0.38%		78.50
-0.2
-0.25%		78.50
0
0%		79.00
0.5
0.64%		 　78.40
-0.6
-0.76%		78.00
-0.4
-0.51%		78.20
0.2
0.26%		77.70
-0.5
-0.64%		78.30
0.6
0.77%		 　78.10
-0.2
-0.26%		78.00
-0.1
-0.13%		 79.19
10 月77.80
-0.2
-0.26%		77.90
0.1
0.13%		78.90
1
1.28%		 　79.00
0.1
0.13%		78.10
-0.9
-1.14%		78.00
-0.1
-0.13%		77.90
-0.1
-0.13%		 　　76.30
-1.6
-2.05%		75.90
-0.4
-0.52%		74.40
-1.5
-1.98%		73.50
-0.9
-1.21%		71.70
-1.8
-2.45%		 　73.00
1.3
1.81%		71.60
-1.4
-1.92%		71.70
0.1
0.14%		71.80
0.1
0.14%		71.50
-0.3
-0.42%		 　70.50
-1
-1.4%		71.80
1.3
1.84%		73.00
1.2
1.67%		73.10
0.1
0.14%		73.50
0.4
0.55%		74.6
11 月 　74.20
0.7
0.95%		74.00
-0.2
-0.27%		74.20
0.2
0.27%		73.70
-0.5
-0.67%		73.70
0
0%		 　75.00
1.3
1.76%		74.90
-0.1
-0.13%		74.30
-0.6
-0.8%		74.50
0.2
0.27%		74.30
-0.2
-0.27%		 　74.10
-0.2
-0.27%		74.00
-0.1
-0.13%		74.90
0.9
1.22%		75.30
0.4
0.53%		75.00
-0.3
-0.4%		 　76.30
1.3
1.73%		75.70
-0.6
-0.79%		75.60
-0.1
-0.13%		75.60
0
0%		75.50
-0.1
-0.13%		 74.79
12 月75.00
-0.5
-0.66%		74.50
-0.5
-0.67%		75.40
0.9
1.21%		76.00
0.6
0.8%		76.00
0
0%		 　75.90
-0.1
-0.13%		76.20
0.3
0.4%		76.60
0.4
0.52%		76.50
-0.1
-0.13%		76.50
0
0%		 　76.50
0
0%		76.20
-0.3
-0.39%		75.60
-0.6
-0.79%		75.50
-0.1
-0.13%		75.30
-0.2
-0.26%		 　75.30
0
0%		75.50
0.2
0.27%		75.30
-0.2
-0.26%		76.50
1.2
1.59%		76.70
0.2
0.26%		76.30
-0.4
-0.52%		 76.10
-0.2
-0.26%		77.00
0.9
1.18%		77.90
0.9
1.17%		76

說明:最高漲幅:4.88%最低跌幅:-5.74% 最高價:86.00最低價:70.50平均價:77.77,灰色底表示週末,漲139天(88)元,跌153天(-84)元,平盤22天
5%=1,4%=1,2%=22,1%=57,0%=80,-0%=1,-1%=12,-2%=68,-3%=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 9941 883754 612 68428935 78.00 78.20 76.90 77.20 0.80 0% 77.20 26 77.30 1 14.24
2014-01-03 9941 1413462 809 107858985 77.20 77.20 76.00 76.10 1.10 -1.42% 76.10 20 76.20 2 14.04
2014-01-06 9941 973970 644 74093312 76.00 76.90 75.40 76.20 0.10 0.13% 76.20 6 76.30 1 14.06
2014-01-07 9941 621002 368 47390554 76.40 76.60 76.00 76.00 0.20 -0.26% 76.00 27 76.10 1 14.02
2014-01-08 9941 762300 511 57984969 76.00 76.50 75.80 76.20 0.20 0.26% 76.10 1 76.20 6 14.06
2014-01-09 9941 766797 462 58172429 76.00 76.40 75.50 75.70 0.50 -0.66% 75.70 35 75.80 5 13.97
2014-01-10 9941 429730 231 32641717 75.80 76.50 75.50 75.90 0.20 0.26% 75.90 11 76.00 6 14.00
2014-01-13 9941 1381880 841 107034406 76.10 77.90 76.00 77.50 1.60 2.11% 77.50 7 77.60 6 14.30
2014-01-14 9941 692472 456 53369944 77.50 77.70 76.60 76.70 0.80 -1.03% 76.70 1 76.80 1 14.15
2014-01-15 9941 862779 471 66745103 77.00 77.80 76.80 77.50 0.80 1.04% 77.50 66 77.60 16 14.30
2014-01-16 9941 641500 398 49732600 77.90 77.90 77.00 77.00 0.50 -0.65% 76.90 15 77.00 1 14.21
2014-01-17 9941 916473 664 71006246 77.00 77.80 76.80 77.50 0.50 0.65% 77.50 15 77.60 24 14.30
2014-01-20 9941 1424120 941 111495304 77.80 78.60 77.40 78.40 0.90 1.16% 78.40 10 78.50 84 14.46
2014-01-21 9941 1416905 874 111060671 78.90 79.00 77.80 77.80 0.60 -0.77% 77.80 18 77.90 2 14.35
2014-01-22 9941 537619 341 41816317 78.00 78.20 77.60 77.70 0.10 -0.13% 77.60 13 77.80 14 14.34
2014-01-23 9941 549796 397 42464492 77.70 78.00 76.80 76.90 0.80 -1.03% 76.80 32 76.90 1 14.19
2014-01-24 9941 671596 438 51180773 76.80 76.80 76.00 76.10 0.80 -1.04% 76.10 5 76.20 4 14.04
2014-01-27 9941 857123 495 64455248 75.80 75.80 75.00 75.00 1.10 -1.45% 75.00 126 75.10 11 13.84
2014-02-05 9941 583200 387 43258939 73.90 75.00 73.70 74.90 0.10 -0.13% 74.80 2 74.90 2 13.82
2014-02-06 9941 371430 257 27670051 74.90 75.30 74.10 74.60 0.30 -0.4% 74.50 10 74.60 5 13.76
2014-02-07 9941 416073 274 31097336 74.60 75.20 74.50 74.50 0.10 -0.13% 74.50 16 74.70 5 13.75
2014-02-10 9941 393712 266 29381939 74.50 74.90 74.30 74.90 0.40 0.54% 74.80 2 74.90 3 13.82
2014-02-11 9941 545967 459 40940007 75.30 75.50 74.70 75.00 0.10 0.13% 74.90 2 75.00 7 13.84
2014-02-12 9941 554988 387 41576897 75.40 75.40 74.60 74.80 0.20 -0.27% 74.80 13 75.00 16 13.80
2014-02-13 9941 559309 358 41853912 74.80 75.10 74.70 74.80 0.00 0% 74.80 16 74.90 12 13.80
2014-02-14 9941 528470 435 39632579 75.00 75.40 74.80 74.90 0.10 0.13% 74.90 40 75.00 2 13.82
2014-02-17 9941 439900 276 32951529 75.10 75.50 74.50 75.00 0.10 0.13% 74.90 57 75.00 1 13.84
2014-02-18 9941 543000 354 40640199 75.00 75.40 74.50 75.30 0.30 0.4% 75.30 2 75.40 7 13.89
2014-02-19 9941 493316 346 37063983 75.30 75.80 74.80 75.20 0.10 -0.13% 75.20 1 75.30 8 13.87
2014-02-20 9941 446829 277 33707639 75.00 76.00 74.90 75.00 0.20 -0.27% 74.90 5 75.00 8 13.84
2014-02-21 9941 381001 236 28684475 75.20 75.80 75.10 75.30 0.30 0.4% 75.30 3 75.40 5 13.89
2014-02-24 9941 597766 395 44925301 75.30 75.60 74.90 75.20 0.10 -0.13% 75.20 47 75.50 6 13.87
2014-02-25 9941 617800 378 46202460 75.00 75.30 74.20 74.40 0.80 -1.06% 74.40 3 74.50 2 13.73
2014-02-26 9941 429254 287 32104196 74.70 75.20 74.40 74.80 0.40 0.54% 74.80 6 74.90 17 13.80
2014-02-27 9941 1716547 1101 130633924 74.80 77.00 74.60 76.00 1.20 1.6% 76.00 48 76.10 1 14.02
2014-03-03 9941 483382 299 36503408 75.60 75.90 75.20 75.50 0.50 -0.66% 75.50 19 75.60 4 13.93
2014-03-04 9941 670000 418 50482200 75.50 76.20 74.90 75.20 0.30 -0.4% 75.10 18 75.20 2 13.87
2014-03-05 9941 3285081 1759 255381352 75.50 79.20 75.50 78.40 3.20 4.26% 78.40 11 78.50 23 14.46
2014-03-06 9941 878725 468 68500628 78.50 78.50 77.60 77.90 0.50 -0.64% 77.90 3 78.00 2 14.37
2014-03-07 9941 1788134 947 140499652 78.30 79.50 77.40 77.50 0.40 -0.51% 77.50 13 77.60 2 14.30
2014-03-10 9941 1135523 597 87873101 77.50 78.60 76.60 78.50 1.00 1.29% 78.50 7 78.60 27 14.48
2014-03-11 9941 2551436 1357 202192313 78.50 80.50 78.00 78.30 0.20 -0.25% 78.30 11 78.40 1 14.45
2014-03-12 9941 729563 416 57127031 78.30 79.00 77.70 77.70 0.60 -0.77% 77.60 22 77.70 88 14.34
2014-03-13 9941 1458909 771 114931336 77.90 79.30 77.80 78.10 0.40 0.51% 78.10 6 78.30 30 14.41
2014-03-14 9941 852982 494 66868295 78.00 78.80 77.50 77.80 0.30 -0.38% 77.80 6 78.00 6 14.35
2014-03-17 9941 578552 347 44953144 77.80 78.20 77.10 77.40 0.40 -0.51% 77.40 1 77.50 1 14.28
2014-03-18 9941 707806 401 54973745 78.00 78.00 77.20 77.20 0.20 -0.26% 77.20 26 77.40 3 14.24
2014-03-19 9941 682560 352 52677538 77.30 77.70 76.90 77.00 0.20 -0.26% 77.00 27 77.10 10 14.21
2014-03-20 9941 669660 382 51488220 77.00 77.40 76.20 76.80 0.20 -0.26% 76.70 4 76.90 2 14.17
2014-03-21 9941 621959 278 47655347 76.80 77.30 76.30 76.60 0.20 -0.26% 76.50 1 76.60 28 14.13
2014-03-24 9941 737489 511 56669099 76.00 77.40 75.90 76.90 0.30 0.39% 76.90 21 77.30 4 14.19
2014-03-25 9941 1146249 648 89851743 77.30 78.90 77.30 78.30 1.40 1.82% 78.30 2 78.40 3 14.45
2014-03-26 9941 1117387 595 88175614 79.10 79.20 78.40 78.40 0.10 0.13% 78.40 4 78.60 8 14.46
2014-03-27 9941 829531 507 65377213 78.50 79.10 78.50 79.00 0.60 0.77% 78.90 2 79.00 10 14.58
2014-03-28 9941 1256340 552 99600453 79.30 79.70 78.60 78.70 0.30 -0.38% 78.70 1 78.90 2 14.52
2014-03-31 9941 1705531 840 135804213 78.80 80.20 78.60 80.00 1.30 1.65% 80.00 39 80.10 7 14.11
2014-04-01 9941 1771957 998 144056401 80.00 82.10 80.00 81.10 1.10 1.37% 81.10 4 81.20 17 14.30
2014-04-02 9941 763324 449 61729440 81.30 81.90 80.20 80.70 0.40 -0.49% 80.60 10 80.70 9 14.23
2014-04-03 9941 857055 497 68969237 80.70 81.50 79.90 80.80 0.10 0.12% 80.70 1 80.80 4 14.25
2014-04-07 9941 578253 313 46757893 80.40 81.30 80.30 81.10 0.30 0.37% 81.10 4 81.20 1 14.30
2014-04-08 9941 344699 224 27782437 81.10 81.10 80.20 80.40 0.70 -0.86% 80.40 2 80.50 2 14.18
2014-04-09 9941 956540 448 76569033 80.40 80.70 79.70 79.70 0.70 -0.87% 79.60 39 79.70 3 14.06
2014-04-10 9941 608170 301 48581854 79.70 80.20 79.50 79.70 0.00 0% 79.60 21 79.70 9 14.06
2014-04-11 9941 589400 299 46994900 79.50 80.30 79.30 79.40 0.30 -0.38% 79.40 28 79.70 2 14.00
2014-04-14 9941 507752 303 40145758 79.50 79.90 78.50 78.50 0.90 -1.13% 78.50 26 78.60 1 13.84
2014-04-15 9941 565465 275 44593879 78.70 79.40 78.40 79.00 0.50 0.64% 79.00 57 79.30 4 13.93
2014-04-16 9941 633841 389 50561343 79.00 80.80 78.70 80.40 1.40 1.77% 80.40 37 80.50 4 14.18
2014-04-17 9941 722006 363 57939780 80.50 80.70 79.60 80.40 0.00 0% 80.40 129 80.50 22 14.18
2014-04-18 9941 939893 413 75550993 80.80 81.00 80.00 80.40 0.00 0% 80.40 61 80.50 68 14.18
2014-04-21 9941 484910 298 38587060 80.40 80.40 79.00 79.30 1.10 -1.37% 79.20 10 79.30 2 13.99
2014-04-22 9941 438681 295 34543957 79.10 79.30 78.20 78.70 0.60 -0.76% 78.60 15 78.70 5 13.88
2014-04-23 9941 324624 196 25541544 78.70 79.10 78.40 78.40 0.30 -0.38% 78.40 11 78.50 2 13.83
2014-04-24 9941 560981 351 43698520 78.30 78.40 77.40 77.80 0.60 -0.77% 77.70 4 77.80 15 13.72
2014-04-25 9941 1514198 782 114983059 77.80 77.80 74.20 76.80 1.00 -1.29% 76.70 2 76.80 3 13.54
2014-04-28 9941 449101 338 34306527 75.40 77.00 75.40 76.60 0.20 -0.26% 76.60 37 76.90 6 13.51
2014-04-29 9941 407194 256 31391988 76.60 77.80 76.40 77.70 1.10 1.44% 77.70 1 77.80 41 13.70
2014-04-30 9941 339143 210 26142925 77.50 78.00 76.50 76.50 1.20 -1.54% 76.50 2 76.60 1 13.49
2014-05-02 9941 410635 284 31415664 76.90 77.30 76.00 77.00 0.50 0.65% 77.00 9 77.20 2 13.58
2014-05-05 9941 491000 404 37593500 77.00 77.30 76.40 76.50 0.50 -0.65% 76.50 5 76.80 3 13.49
2014-05-06 9941 172812 113 13281529 77.00 77.10 76.30 76.80 0.30 0.39% 76.70 8 76.80 5 13.54
2014-05-07 9941 200260 179 15406828 76.80 77.50 76.30 77.10 0.30 0.39% 77.10 4 77.20 6 13.60
2014-05-08 9941 451463 332 35073236 77.40 78.30 77.20 78.20 1.10 1.43% 78.10 1 78.30 21 13.79
2014-05-09 9941 405258 243 31312220 78.20 78.20 76.60 76.70 1.50 -1.92% 76.70 11 76.90 2 13.53
2014-05-12 9941 163521 113 12594183 77.00 77.50 76.70 76.80 0.10 0.13% 76.80 22 76.90 2 13.54
2014-05-13 9941 222798 152 17157665 77.00 77.50 76.80 77.40 0.60 0.78% 77.30 1 77.40 10 13.65
2014-05-14 9941 216150 170 16702170 77.90 77.90 76.90 77.20 0.20 -0.26% 77.20 6 77.30 11 13.62
2014-05-15 9941 197214 143 15310053 77.00 77.90 77.00 77.80 0.60 0.78% 77.80 3 77.90 6 14.04
2014-05-16 9941 183305 127 14220811 77.50 78.00 77.20 78.00 0.20 0.26% 77.80 4 78.00 7 14.08
2014-05-19 9941 442160 292 34775589 78.20 79.00 78.10 78.60 0.60 0.77% 78.60 5 78.80 4 14.19
2014-05-20 9941 227685 165 17881934 79.00 79.20 78.10 78.40 0.20 -0.25% 78.40 8 78.50 2 14.15
2014-05-21 9941 266079 199 20913001 78.40 79.40 78.00 78.50 0.10 0.13% 78.10 4 78.50 5 14.17
2014-05-22 9941 181760 115 14313959 78.50 79.00 78.50 78.50 0.00 0% 78.50 20 78.60 4 14.17
2014-05-23 9941 216540 155 16959135 78.80 78.80 77.90 78.30 0.20 -0.25% 78.30 11 78.50 9 14.13
2014-05-26 9941 672584 302 52474690 78.00 78.50 77.80 77.80 0.50 -0.64% 77.80 47 78.00 1 14.04
2014-05-27 9941 322022 179 25125216 78.00 78.30 77.80 77.80 0.00 0% 77.80 23 77.90 1 14.04
2014-05-28 9941 340255 207 26660040 78.10 78.60 78.10 78.20 0.40 0.51% 78.20 25 78.40 1 14.12
2014-05-29 9941 327000 230 25583700 78.50 78.60 78.00 78.00 0.20 -0.26% 78.00 41 78.40 24 14.08
2014-05-30 9941 445326 291 34832954 78.00 79.00 77.90 79.00 1.00 1.28% 78.20 2 79.00 108 14.26
2014-06-03 9941 832341 601 65630639 79.00 79.30 78.50 78.50 0.50 -0.63% 78.50 59 79.00 22 14.17
2014-06-04 9941 474260 388 37104412 78.50 78.70 78.00 78.40 0.10 -0.13% 78.30 4 78.40 3 14.15
2014-06-05 9941 284966 165 22330129 78.20 78.70 78.00 78.50 0.10 0.13% 78.50 6 78.60 3 14.17
2014-06-06 9941 259908 148 20417186 78.70 79.00 78.20 78.70 0.20 0.25% 78.70 4 78.80 20 14.21
2014-06-09 9941 307340 183 24207257 78.70 79.00 78.50 78.90 0.20 0.25% 78.80 6 78.90 5 14.24
2014-06-10 9941 699152 444 55352940 78.90 79.90 78.50 79.40 0.50 0.63% 79.20 2 79.50 74 14.33
2014-06-11 9941 812853 522 64775380 79.50 80.00 79.10 79.70 0.30 0.38% 79.70 20 79.80 2 14.39
2014-06-12 9941 588322 409 46967160 80.00 80.20 79.50 79.80 0.10 0.13% 79.50 14 79.90 31 14.40
2014-06-13 9941 810835 569 64726500 79.80 80.40 79.10 80.00 0.20 0.25% 79.90 2 80.00 23 14.44
2014-06-16 9941 882300 665 70803900 80.50 81.20 79.80 79.80 0.20 -0.25% 79.80 33 80.00 500 14.40
2014-06-17 9941 420399 282 33529237 80.90 80.90 79.50 79.50 0.30 -0.38% 79.50 13 79.60 1 14.35
2014-06-18 9941 660600 454 52581178 79.70 80.10 79.10 79.50 0.00 0% 79.40 1 79.50 45 14.35
2014-06-19 9941 333162 215 26429511 79.60 79.90 79.00 79.60 0.10 0.13% 79.60 16 79.90 9 14.37
2014-06-20 9941 270987 171 21632857 79.90 80.10 79.60 79.90 0.30 0.38% 79.90 12 80.00 18 14.42
2014-06-23 9941 456340 311 36254328 80.00 80.00 79.00 79.50 0.40 -0.5% 79.20 18 79.50 3 14.35
2014-06-24 9941 216480 145 17275737 79.90 80.00 79.50 79.90 0.40 0.5% 79.80 21 79.90 5 14.42
2014-06-25 9941 233690 156 18625868 79.90 80.00 79.50 79.90 0.00 0% 79.60 14 79.90 9 14.42
2014-06-26 9941 1236935 949 100078618 80.50 81.50 80.40 81.10 1.20 1.5% 81.10 3 81.20 19 14.64
2014-06-27 9941 1328454 731 109098314 81.20 82.90 81.20 82.00 0.90 1.11% 82.00 4 82.10 16 14.80
2014-06-30 9941 1115769 557 92154269 82.30 83.30 81.70 81.70 0.30 -0.37% 81.70 28 81.80 3 14.75
2014-07-01 9941 470130 293 38513760 81.70 82.20 81.40 82.00 0.30 0.37% 81.90 2 82.00 1 14.80
2014-07-02 9941 3268373 1917 278486895 82.20 87.50 82.00 86.00 4.00 4.88% 85.80 2 86.00 43 15.52
2014-07-03 9941 1088315 630 92310337 86.00 86.00 84.40 84.60 1.40 -1.63% 84.60 32 84.70 23 15.27
2014-07-04 9941 971785 612 81186340 84.60 84.80 83.20 83.30 1.30 -1.54% 83.30 35 83.40 7 15.04
2014-07-07 9941 1177156 823 96827849 83.30 83.30 81.80 82.30 1.00 -1.2% 82.20 5 82.30 11 14.86
2014-07-08 9941 431520 315 35657502 82.30 83.30 82.30 82.60 0.30 0.36% 82.50 22 82.60 2 14.91
2014-07-09 9941 344604 226 28365065 82.60 82.70 82.00 82.30 0.30 -0.36% 82.30 3 82.50 2 14.86
2014-07-10 9941 507236 330 42159957 82.50 83.60 82.30 83.10 0.80 0.97% 83.00 11 83.10 2 15.00
2014-07-11 9941 1510450 840 123910905 83.20 83.80 80.60 81.20 1.90 -2.29% 81.20 5 81.40 22 14.66
2014-07-14 9941 647066 403 53052878 81.60 82.80 81.30 82.50 1.30 1.6% 82.20 1 82.50 17 14.89
2014-07-15 9941 660559 448 54316683 83.00 83.20 81.50 82.70 0.20 0.24% 82.50 4 82.70 39 14.93
2014-07-16 9941 361614 233 29761062 83.00 83.00 82.00 82.70 0.00 0% 82.40 2 82.70 40 14.93
2014-07-17 9941 629742 406 52310007 82.90 83.50 82.40 83.00 0.30 0.36% 82.90 15 83.00 9 14.98
2014-07-18 9941 356663 272 29667627 82.80 83.60 82.50 83.20 0.20 0.24% 83.00 3 83.20 8 15.02
2014-07-21 9941 1185880 676 97751985 83.20 83.20 81.70 82.30 0.90 -1.08% 82.30 11 82.80 5 14.86
2014-07-22 9941 753146 475 62433346 82.30 83.30 81.90 82.80 0.50 0.61% 82.80 3 83.10 25 14.95
2014-07-24 9941 1206363 653 100652963 83.10 84.50 82.70 84.00 1.20 1.45% 84.00 15 84.10 6 15.16
2014-07-25 9941 724533 493 61295849 84.50 85.10 84.00 84.30 0.30 0.36% 84.20 25 84.30 5 15.22
2014-07-28 9941 1908805 921 162295972 84.30 86.40 83.40 85.80 1.50 1.78% 85.80 13 85.90 3 15.49
2014-07-29 9941 2448270 1287 210010820 86.80 86.80 85.20 85.40 0.40 -0.47% 85.30 38 85.40 47 15.42
2014-07-30 9941 2034825 1109 163961125 81.00 81.10 80.10 80.50 0.00 -5.74% 80.40 21 80.50 3 14.53
2014-07-31 9941 878193 523 70892006 80.50 81.30 80.20 81.20 0.70 0.87% 80.90 39 81.20 6 14.66
2014-08-01 9941 1593773 961 129167958 80.80 81.90 80.20 80.20 1.00 -1.23% 80.20 17 80.40 1 14.48
2014-08-04 9941 637612 417 51389855 80.80 81.20 80.10 80.80 0.60 0.75% 80.70 11 80.80 5 14.58
2014-08-05 9941 892070 458 71593448 80.80 81.00 80.00 80.00 0.80 -0.99% 80.00 56 80.10 5 14.44
2014-08-06 9941 899770 578 70969792 80.00 80.10 78.00 78.50 1.50 -1.88% 78.50 32 78.60 3 14.17
2014-08-07 9941 351300 226 27798500 78.50 79.60 78.50 78.80 0.30 0.38% 78.80 4 79.00 1 14.22
2014-08-08 9941 895062 453 69791838 78.80 79.20 77.10 77.80 1.00 -1.27% 77.80 1 78.00 6 14.04
2014-08-11 9941 283670 194 22374565 78.80 79.10 78.40 78.90 1.10 1.41% 78.90 1 79.00 2 14.24
2014-08-12 9941 1338813 250 106471240 79.00 79.80 78.70 79.50 0.60 0.76% 79.50 1 79.60 1 13.83
2014-08-13 9941 261827 164 20897724 79.50 80.00 79.30 80.00 0.50 0.63% 79.80 20 80.00 17 13.91
2014-08-14 9941 398160 251 31775031 80.20 80.30 79.20 79.20 0.80 -1% 79.20 20 79.40 27 13.77
2014-08-15 9941 164850 121 13073858 79.20 79.60 79.10 79.40 0.20 0.25% 79.20 22 79.40 10 13.81
2014-08-18 9941 562913 317 44296099 79.40 79.80 78.00 78.30 1.10 -1.39% 78.20 4 78.30 8 13.62
2014-08-19 9941 237886 173 18752794 78.90 79.10 78.50 79.00 0.70 0.89% 78.80 5 79.00 9 13.74
2014-08-20 9941 286225 208 22651064 79.00 79.40 78.80 79.00 0.00 0% 79.00 13 79.10 1 13.74
2014-08-21 9941 614489 408 48235187 79.20 79.20 77.90 77.90 1.10 -1.39% 77.80 9 77.90 2 13.55
2014-08-22 9941 422595 306 33284439 78.50 79.00 78.50 78.80 0.90 1.16% 78.80 7 78.90 23 13.70
2014-08-25 9941 303250 216 23963650 79.20 79.30 78.80 79.00 0.20 0.25% 79.00 8 79.10 10 13.74
2014-08-26 9941 676765 395 53507611 79.20 79.40 78.90 79.10 0.10 0.13% 79.00 11 79.10 49 13.76
2014-08-27 9941 863466 453 68435952 79.30 79.40 79.10 79.30 0.20 0.25% 79.30 16 79.40 25 13.79
2014-08-28 9941 734845 443 58772747 79.40 80.50 79.40 80.30 1.00 1.26% 80.30 10 80.40 22 13.97
2014-08-29 9941 364742 244 29212452 80.50 80.50 79.50 80.50 0.20 0.25% 80.10 1 80.50 47 14.00
2014-09-01 9941 678699 370 54893319 80.50 81.10 80.50 81.00 0.50 0.62% 80.70 1 81.00 41 14.09
2014-09-02 9941 567049 388 45839057 81.00 81.30 80.50 80.90 0.10 -0.12% 80.80 1 81.00 35 14.07
2014-09-03 9941 620948 482 50424665 80.90 81.50 80.50 81.30 0.40 0.49% 81.30 2 81.40 20 14.14
2014-09-04 9941 664300 409 53981649 81.30 81.50 80.80 81.00 0.30 -0.37% 81.00 1 81.30 4 14.09
2014-09-05 9941 381009 202 30831924 81.50 81.50 80.60 80.60 0.40 -0.49% 80.60 34 80.90 11 14.02
2014-09-09 9941 217312 133 17511978 81.00 81.00 80.40 80.50 0.10 -0.12% 80.50 6 80.60 180 14.00
2014-09-10 9941 285781 200 22952767 80.60 80.90 80.00 80.00 0.50 -0.62% 80.00 44 80.40 6 13.91
2014-09-11 9941 250314 172 20145768 80.30 80.80 80.20 80.40 0.40 0.5% 80.40 5 80.50 115 13.98
2014-09-12 9941 566495 363 44931100 80.50 80.50 79.00 79.00 1.40 -1.74% 79.00 17 79.10 6 13.74
2014-09-15 9941 343815 169 27263600 79.10 80.00 78.90 79.00 0.00 0% 78.90 6 79.00 9 13.74
2014-09-16 9941 361300 225 28534910 79.00 79.40 78.70 78.70 0.30 -0.38% 78.70 8 78.90 19 13.69
2014-09-17 9941 467500 296 36772900 78.80 79.30 78.20 78.50 0.20 -0.25% 78.30 1 78.50 41 13.65
2014-09-18 9941 366503 220 28824737 78.80 79.40 78.40 78.50 0.00 0% 78.50 20 78.60 1 13.65
2014-09-19 9941 444966 328 35047806 78.90 79.40 78.40 79.00 0.50 0.64% 78.90 25 79.00 7 13.74
2014-09-22 9941 459014 286 35958006 79.00 79.10 78.10 78.40 0.60 -0.76% 78.30 7 78.40 4 13.63
2014-09-23 9941 421050 263 32880825 78.40 78.70 77.90 78.00 0.40 -0.51% 77.90 25 78.00 5 13.57
2014-09-24 9941 184100 154 14429650 78.00 78.60 77.90 78.20 0.20 0.26% 78.20 11 78.30 2 13.60
2014-09-25 9941 739586 438 57423665 78.30 78.80 77.00 77.70 0.50 -0.64% 77.60 2 77.70 3 13.51
2014-09-26 9941 338166 233 26226895 77.50 78.30 77.20 78.30 0.60 0.77% 78.20 5 78.30 9 13.62
2014-09-29 9941 219430 199 17119025 78.40 78.40 77.80 78.10 0.20 -0.26% 77.90 9 78.10 7 13.58
2014-09-30 9941 376812 283 29266815 78.20 78.20 77.10 78.00 0.10 -0.13% 77.90 7 78.00 13 13.57
2014-10-01 9941 246906 192 19253268 78.00 78.10 77.70 77.80 0.20 -0.26% 77.80 17 78.00 22 13.53
2014-10-02 9941 268488 201 20861363 77.80 78.00 77.40 77.90 0.10 0.13% 77.70 17 77.90 10 13.55
2014-10-03 9941 459878 316 36095297 78.00 78.90 77.80 78.90 1.00 1.28% 78.30 2 78.90 6 13.72
2014-10-06 9941 195269 156 15406651 78.90 79.00 78.60 79.00 0.10 0.13% 78.90 1 79.00 74 13.74
2014-10-07 9941 213235 176 16710553 78.90 78.90 77.90 78.10 0.90 -1.14% 78.00 8 78.10 2 13.58
2014-10-08 9941 231613 133 18037514 78.00 78.50 77.60 78.00 0.10 -0.13% 77.80 4 78.00 8 13.57
2014-10-09 9941 182299 126 14201341 78.10 78.40 77.60 77.90 0.10 -0.13% 77.90 13 78.00 4 13.55
2014-10-13 9941 692149 458 53276927 77.30 77.80 76.30 76.30 1.60 -2.05% 76.30 6 76.70 14 13.27
2014-10-14 9941 510500 307 38889700 76.30 76.80 75.80 75.90 0.40 -0.52% 75.90 2 76.00 14 13.20
2014-10-15 9941 729800 452 54762199 76.30 76.30 74.30 74.40 1.50 -1.98% 74.40 11 74.50 5 12.94
2014-10-16 9941 735510 492 53583040 73.50 74.30 71.50 73.50 0.90 -1.21% 73.40 2 73.50 7 12.78
2014-10-17 9941 668910 446 48392193 73.50 74.00 71.70 71.70 1.80 -2.45% 71.70 5 71.80 17 12.47
2014-10-20 9941 420000 278 30439000 72.90 73.20 72.00 73.00 1.30 1.81% 73.00 2 73.10 1 12.70
2014-10-21 9941 1175108 695 83847729 73.30 73.30 70.70 71.60 1.40 -1.92% 71.50 9 71.60 7 12.45
2014-10-22 9941 804240 473 57773920 72.10 72.30 71.60 71.70 0.10 0.14% 71.70 7 71.80 1 12.47
2014-10-23 9941 323196 211 23179068 71.70 71.90 71.50 71.80 0.10 0.14% 71.70 10 71.80 23 12.49
2014-10-24 9941 403026 282 28881372 71.90 72.00 71.40 71.50 0.30 -0.42% 71.50 16 71.60 3 12.43
2014-10-27 9941 473125 231 33531675 71.50 71.60 70.20 70.50 1.00 -1.4% 70.40 1 70.50 107 12.26
2014-10-28 9941 347257 231 24764876 71.20 71.80 70.90 71.80 1.30 1.84% 71.70 12 71.80 5 12.49
2014-10-29 9941 453563 307 33019253 72.30 73.30 72.30 73.00 1.20 1.67% 72.90 5 73.10 1 12.70
2014-10-30 9941 187065 143 13641977 73.00 73.30 72.60 73.10 0.10 0.14% 73.10 1 73.20 2 12.71
2014-10-31 9941 225270 146 16506280 73.20 73.50 73.10 73.50 0.40 0.55% 73.40 3 73.50 1 12.78
2014-11-03 9941 387060 221 28577969 73.80 74.50 73.10 74.20 0.70 0.95% 74.20 20 74.30 2 12.90
2014-11-04 9941 153000 127 11309000 74.20 74.20 73.70 74.00 0.20 -0.27% 73.90 1 74.00 3 12.87
2014-11-05 9941 144200 96 10716899 74.90 74.90 74.00 74.20 0.20 0.27% 74.20 3 74.30 7 12.90
2014-11-06 9941 212087 156 15684255 74.60 74.60 73.60 73.70 0.50 -0.67% 73.70 3 73.80 1 12.82
2014-11-07 9941 82396 82 6076723 74.00 74.00 73.50 73.70 0.00 0% 73.70 3 73.80 1 12.82
2014-11-10 9941 512803 337 38227502 74.00 75.40 73.90 75.00 1.30 1.76% 74.90 2 75.00 2 13.04
2014-11-11 9941 287205 195 21489875 74.60 75.20 74.50 74.90 0.10 -0.13% 74.90 8 75.00 22 13.03
2014-11-12 9941 237153 175 17655997 74.40 74.80 74.10 74.30 0.60 -0.8% 74.20 2 74.30 2 12.92
2014-11-13 9941 173697 145 12912425 74.80 74.80 74.00 74.50 0.20 0.27% 74.40 1 74.50 13 12.96
2014-11-14 9941 275111 186 20375969 74.00 74.50 73.90 74.30 0.20 -0.27% 74.10 1 74.30 9 12.79
2014-11-17 9941 184834 160 13678265 74.70 74.70 73.60 74.10 0.20 -0.27% 73.90 5 74.20 13 12.75
2014-11-18 9941 266050 207 19711910 74.30 74.60 73.60 74.00 0.10 -0.13% 73.90 1 74.00 5 12.74
2014-11-19 9941 519545 309 38758719 74.00 74.90 74.00 74.90 0.90 1.22% 74.80 1 74.90 5 12.89
2014-11-20 9941 410449 262 30830452 75.00 75.50 74.90 75.30 0.40 0.53% 75.20 1 75.30 3 12.96
2014-11-21 9941 131925 101 9900375 75.50 75.50 74.80 75.00 0.30 -0.4% 74.90 6 75.10 22 12.91
2014-11-24 9941 687481 450 52348943 75.30 76.70 75.00 76.30 1.30 1.73% 76.30 10 76.40 23 13.13
2014-11-25 9941 385031 250 29304956 76.40 76.50 75.70 75.70 0.60 -0.79% 75.70 19 76.20 3 13.03
2014-11-26 9941 274133 213 20842821 76.40 76.50 75.60 75.60 0.10 -0.13% 75.60 10 75.90 33 13.01
2014-11-27 9941 202010 161 15322758 75.80 76.20 75.60 75.60 0.00 0% 75.60 2 75.70 1 13.01
2014-11-28 9941 179200 116 13502259 75.60 75.60 75.20 75.50 0.10 -0.13% 75.50 12 75.60 7 12.99
2014-12-01 9941 337238 208 25231872 74.20 75.40 74.20 75.00 0.50 -0.66% 75.00 9 75.10 33 12.91
2014-12-02 9941 227305 179 16912782 75.00 75.00 74.10 74.50 0.50 -0.67% 74.40 2 74.50 10 12.82
2014-12-03 9941 344155 213 25913632 74.50 75.60 74.50 75.40 0.90 1.21% 75.40 2 75.50 2 12.98
2014-12-04 9941 263442 191 20028780 75.60 76.30 75.60 76.00 0.60 0.8% 76.00 12 76.10 7 13.08
2014-12-05 9941 188100 143 14294929 75.70 76.20 75.70 76.00 0.00 0% 75.90 2 76.00 19 13.08
2014-12-08 9941 281600 162 21472000 76.20 76.50 75.90 75.90 0.10 -0.13% 75.90 9 76.00 4 13.06
2014-12-09 9941 320160 170 24413956 75.90 76.60 75.70 76.20 0.30 0.4% 76.20 5 76.40 6 13.12
2014-12-10 9941 384489 200 29304605 75.80 76.60 75.80 76.60 0.40 0.52% 76.60 2 76.70 12 13.18
2014-12-11 9941 380132 183 28975167 76.40 76.60 75.40 76.50 0.10 -0.13% 76.10 1 76.50 14 13.17
2014-12-12 9941 408502 367 43191714 106.00 107.00 105.00 76.50 0.50 0% 105.50 4 106.00 13 13.60
2014-12-15 9941 261742 166 19896992 75.80 76.60 75.20 76.50 0.00 0% 76.50 54 76.60 11 13.17
2014-12-16 9941 268366 167 20478738 76.30 76.50 76.00 76.20 0.30 -0.39% 76.20 10 76.40 1 13.12
2014-12-17 9941 331500 225 25141897 76.20 76.20 75.60 75.60 0.60 -0.79% 75.60 18 75.90 8 13.01
2014-12-18 9941 278244 176 21029321 75.60 76.00 75.10 75.50 0.10 -0.13% 75.50 8 75.70 4 12.99
2014-12-19 9941 307000 198 23161600 75.70 75.90 75.00 75.30 0.20 -0.26% 75.20 20 75.80 17 12.96
2014-12-22 9941 148150 95 11172100 75.30 75.70 75.10 75.30 0.00 0% 75.30 12 75.70 6 12.96
2014-12-23 9941 79270 61 5977285 75.30 75.80 75.20 75.50 0.20 0.27% 75.40 5 75.50 9 12.99
2014-12-24 9941 270683 173 20347466 75.50 75.50 75.00 75.30 0.20 -0.26% 75.20 7 75.30 2 12.96
2014-12-25 9941 531600 303 40570099 75.30 76.80 75.30 76.50 1.20 1.59% 76.50 108 76.60 1 13.17
2014-12-26 9941 164735 144 12600277 76.60 76.90 76.10 76.70 0.20 0.26% 76.50 1 76.70 2 13.20
2014-12-27 9941 105104 65 8004966 76.70 76.70 76.10 76.30 0.40 -0.52% 76.30 25 76.50 6 13.13
2014-12-29 9941 122200 80 9317020 76.00 76.50 76.00 76.10 0.20 -0.26% 76.10 10 76.20 1 13.10
2014-12-30 9941 303025 199 23246920 76.00 77.00 76.00 77.00 0.90 1.18% 76.80 2 77.00 13 13.25
2014-12-31 9941 617090 276 47711999 76.70 77.90 76.60 77.90 0.90 1.17% 77.80 1 77.90 11 13.41