潤泰新(9945)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　57.90
0
0%		57.70
-0.2
-0.35%		 　55.60
-2.1
-3.64%		55.30
-0.3
-0.54%		55.90
0.6
1.08%		55.50
-0.4
-0.72%		54.40
-1.1
-1.98%		 　53.60
-0.8
-1.47%		53.90
0.3
0.56%		54.10
0.2
0.37%		53.90
-0.2
-0.37%		53.10
-0.8
-1.48%		 　52.00
-1.1
-2.07%		54.50
2.5
4.81%		54.20
-0.3
-0.55%		53.90
-0.3
-0.55%		53.00
-0.9
-1.67%		 　53.40
0.4
0.75%		 54.27
2 月　　　　53.60
0.2
0.37%		53.00
-0.6
-1.12%		53.20
0.2
0.38%		 　54.10
0.9
1.69%		54.20
0.1
0.18%		54.20
0
0%		53.50
-0.7
-1.29%		53.90
0.4
0.75%		 　53.50
-0.4
-0.74%		54.00
0.5
0.93%		53.80
-0.2
-0.37%		53.40
-0.4
-0.74%		54.00
0.6
1.12%		 　53.50
-0.5
-0.93%		52.80
-0.7
-1.31%		52.60
-0.2
-0.38%		53.80
1.2
2.28%		 53.79
3 月　　54.70
0.9
1.67%		53.80
-0.9
-1.65%		53.80
0
0%		54.20
0.4
0.74%		53.50
-0.7
-1.29%		 　53.50
0
0%		53.00
-0.5
-0.93%		52.40
-0.6
-1.13%		51.90
-0.5
-0.95%		50.90
-1
-1.93%		 　50.30
-0.6
-1.18%		50.70
0.4
0.8%		53.50
2.8
5.52%		54.10
0.6
1.12%		54.20
0.1
0.18%		 　54.00
-0.2
-0.37%		54.50
0.5
0.93%		54.20
-0.3
-0.55%		55.30
1.1
2.03%		54.70
-0.6
-1.08%		 55.70
1
1.83%		53.54
4 月55.90
0.2
0.36%		55.70
-0.2
-0.36%		55.40
-0.3
-0.54%		 　　55.50
0.1
0.18%		55.20
-0.3
-0.54%		55.20
0
0%		55.50
0.3
0.54%		55.00
-0.5
-0.9%		 　54.50
-0.5
-0.91%		54.70
0.2
0.37%		55.10
0.4
0.73%		55.00
-0.1
-0.18%		54.60
-0.4
-0.73%		 　54.30
-0.3
-0.55%		54.10
-0.2
-0.37%		54.70
0.6
1.11%		54.00
-0.7
-1.28%		53.10
-0.9
-1.67%		 　53.30
0.2
0.38%		53.80
0.5
0.94%		53.40
-0.4
-0.74%		 54.57
5 月　53.30
-0.1
-0.19%		 　53.80
0.5
0.94%		53.80
0
0%		54.00
0.2
0.37%		53.80
-0.2
-0.37%		53.50
-0.3
-0.56%		 　53.40
-0.1
-0.19%		53.30
-0.1
-0.19%		53.30
0
0%		53.30
0
0%		53.00
-0.3
-0.56%		 　53.40
0.4
0.75%		53.20
-0.2
-0.37%		52.90
-0.3
-0.56%		53.30
0.4
0.76%		53.30
0
0%		 　53.10
-0.2
-0.38%		53.00
-0.1
-0.19%		54.40
1.4
2.64%		54.50
0.1
0.18%		55.00
0.5
0.92%		 53.57
6 月　　54.60
-0.4
-0.73%		54.60
0
0%		54.30
-0.3
-0.55%		53.80
-0.5
-0.92%		 　53.90
0.1
0.19%		54.30
0.4
0.74%		54.20
-0.1
-0.18%		54.60
0.4
0.74%		53.70
-0.9
-1.65%		 　53.80
0.1
0.19%		54.00
0.2
0.37%		54.10
0.1
0.19%		53.80
-0.3
-0.55%		54.30
0.5
0.93%		 　53.80
-0.5
-0.92%		54.00
0.2
0.37%		54.60
0.6
1.11%		54.50
-0.1
-0.18%		54.20
-0.3
-0.55%		 　54.10
-0.1
-0.18%		 54.14
7 月54.70
0.6
1.11%		54.40
-0.3
-0.55%		54.50
0.1
0.18%		54.30
-0.2
-0.37%		 　54.50
0.2
0.37%		54.90
0.4
0.73%		56.20
1.3
2.37%		56.90
0.7
1.25%		56.00
-0.9
-1.58%		 　55.90
-0.1
-0.18%		55.90
0
0%		56.20
0.3
0.54%		56.70
0.5
0.89%		56.00
-0.7
-1.23%		 　55.90
-0.1
-0.18%		55.30
-0.6
-1.07%		 56.00
0.7
1.27%		51.80
-4.2
-7.5%		 　51.80
0
0%		52.10
0.3
0.58%		54.80
2.7
5.18%		54.10
-0.7
-1.28%		54.93
8 月54.00
-0.1
-0.18%		 　54.20
0.2
0.37%		53.70
-0.5
-0.92%		53.50
-0.2
-0.37%		53.20
-0.3
-0.56%		53.50
0.3
0.56%		 　54.20
0.7
1.31%		54.20
0
0%		54.50
0.3
0.55%		54.10
-0.4
-0.73%		52.50
-1.6
-2.96%		 　52.70
0.2
0.38%		53.30
0.6
1.14%		53.30
0
0%		52.90
-0.4
-0.75%		53.90
1
1.89%		 　54.00
0.1
0.19%		53.90
-0.1
-0.19%		53.60
-0.3
-0.56%		53.20
-0.4
-0.75%		53.70
0.5
0.94%		 53.62
9 月53.30
-0.4
-0.74%		52.70
-0.6
-1.13%		53.10
0.4
0.76%		53.40
0.3
0.56%		53.10
-0.3
-0.56%		 　　53.10
0
0%		52.70
-0.4
-0.75%		52.80
0.1
0.19%		52.10
-0.7
-1.33%		 　51.90
-0.2
-0.38%		51.60
-0.3
-0.58%		52.50
0.9
1.74%		52.10
-0.4
-0.76%		51.80
-0.3
-0.58%		 　51.00
-0.8
-1.54%		50.90
-0.1
-0.2%		51.20
0.3
0.59%		50.50
-0.7
-1.37%		50.10
-0.4
-0.79%		 　49.85
-0.25
-0.5%		49.15
-0.7
-1.4%		 51.68
10 月48.80
-0.35
-0.71%		47.90
-0.9
-1.84%		49.60
1.7
3.55%		 　49.20
-0.4
-0.81%		48.65
-0.55
-1.12%		48.60
-0.05
-0.1%		47.90
-0.7
-1.44%		 　　46.35
-1.55
-3.24%		43.70
-2.65
-5.72%		44.10
0.4
0.92%		43.30
-0.8
-1.81%		43.75
0.45
1.04%		 　44.45
0.7
1.6%		44.55
0.1
0.22%		44.50
-0.05
-0.11%		44.15
-0.35
-0.79%		44.30
0.15
0.34%		 　44.00
-0.3
-0.68%		44.20
0.2
0.45%		45.15
0.95
2.15%		45.10
-0.05
-0.11%		45.30
0.2
0.44%		45.83
11 月 　45.35
0.05
0.11%		45.65
0.3
0.66%		45.15
-0.5
-1.1%		44.35
-0.8
-1.77%		44.00
-0.35
-0.79%		 　44.60
0.6
1.36%		44.25
-0.35
-0.78%		43.60
-0.65
-1.47%		44.00
0.4
0.92%		44.30
0.3
0.68%		 　46.30
2
4.51%		46.70
0.4
0.86%		46.80
0.1
0.21%		46.80
0
0%		47.00
0.2
0.43%		 　47.45
0.45
0.96%		46.75
-0.7
-1.48%		46.80
0.05
0.11%		47.65
0.85
1.82%		48.25
0.6
1.26%		 46
12 月47.55
-0.7
-1.45%		47.15
-0.4
-0.84%		47.90
0.75
1.59%		49.60
1.7
3.55%		50.50
0.9
1.81%		 　49.50
-1
-1.98%		49.45
-0.05
-0.1%		48.00
-1.45
-2.93%		48.15
0.15
0.31%		47.60
-0.55
-1.14%		 　47.65
0.05
0.11%		48.00
0.35
0.73%		47.15
-0.85
-1.77%		47.75
0.6
1.27%		48.45
0.7
1.47%		 　49.20
0.75
1.55%		49.00
-0.2
-0.41%		48.90
-0.1
-0.2%		48.75
-0.15
-0.31%		49.00
0.25
0.51%		49.15
0.15
0.31%		 49.50
0.35
0.71%		49.90
0.4
0.81%		50.40
0.5
1%		48.72

說明:最高漲幅:5.52%最低跌幅:-7.5% 最高價:57.90最低價:43.30平均價:52.01,灰色底表示週末,漲140天(73.7)元,跌155天(-80.3)元,平盤19天
6%=1,5%=4,4%=2,3%=1,2%=23,1%=62,0%=66,-0%=1,-1%=1,-2%=2,-3%=4,-4%=17,-5%=41,-6%=89,

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 9945 2242391 1357 129958122 57.80 58.30 57.80 57.90 0.10 0% 57.90 75 58.00 1 2.19
2014-01-03 9945 2277216 1284 131523570 57.90 58.10 57.60 57.70 0.20 -0.35% 57.70 47 57.80 14 2.19
2014-01-06 9945 7556102 3991 426317412 57.70 57.90 55.00 55.60 2.10 -3.64% 55.60 110 55.70 33 2.11
2014-01-07 9945 6700657 3623 371118848 55.60 56.20 54.90 55.30 0.30 -0.54% 55.30 105 55.40 34 2.10
2014-01-08 9945 6322701 3698 354879256 55.60 56.80 55.50 55.90 0.60 1.08% 55.90 24 56.00 29 2.12
2014-01-09 9945 6111722 3410 338903406 56.00 56.00 54.90 55.50 0.40 -0.72% 55.40 26 55.50 19 2.10
2014-01-10 9945 9798655 5647 536028839 55.60 55.70 54.00 54.40 1.10 -1.98% 54.40 41 54.50 8 2.06
2014-01-13 9945 8659606 4550 468267524 54.50 55.00 53.30 53.60 0.80 -1.47% 53.60 48 53.70 9 2.03
2014-01-14 9945 4942454 3188 266064516 53.60 54.30 53.40 53.90 0.30 0.56% 53.80 75 53.90 30 2.04
2014-01-15 9945 2914696 1899 158003053 54.20 54.50 54.00 54.10 0.20 0.37% 54.10 41 54.20 4 2.05
2014-01-16 9945 4277145 2354 231602130 54.50 54.70 53.70 53.90 0.20 -0.37% 53.90 102 54.00 6 2.04
2014-01-17 9945 6048034 3186 321829909 54.30 54.30 52.90 53.10 0.80 -1.48% 53.10 70 53.20 4 2.01
2014-01-20 9945 9782902 5244 512210844 53.10 53.30 52.00 52.00 1.10 -2.07% 52.00 226 52.10 13 1.97
2014-01-21 9945 11203180 5982 598374594 52.00 54.50 52.00 54.50 2.50 4.81% 54.40 133 54.50 170 2.07
2014-01-22 9945 12839916 6404 705316515 55.00 55.60 54.00 54.20 0.30 -0.55% 54.20 26 54.30 72 2.05
2014-01-23 9945 5072964 2672 275172344 54.40 54.90 53.90 53.90 0.30 -0.55% 53.80 115 53.90 89 2.04
2014-01-24 9945 7836654 5069 415570719 53.90 53.90 52.70 53.00 0.90 -1.67% 53.00 32 53.10 31 2.01
2014-01-27 9945 6769114 3908 360170408 52.70 53.80 52.10 53.40 0.40 0.75% 53.30 309 53.40 29 2.02
2014-02-05 9945 8022693 4799 422844076 52.30 54.30 51.80 53.60 0.20 0.37% 53.60 36 53.70 19 11.96
2014-02-06 9945 6725045 3615 360202907 53.80 54.30 53.00 53.00 0.60 -1.12% 53.00 54 53.10 2 11.83
2014-02-07 9945 2432940 1562 130058673 53.60 53.70 53.20 53.20 0.20 0.38% 53.20 63 53.30 14 11.88
2014-02-10 9945 5802808 3040 314904063 54.00 54.70 53.60 54.10 0.90 1.69% 54.10 174 54.20 12 12.08
2014-02-11 9945 3857461 2283 208789875 54.00 54.40 53.60 54.20 0.10 0.18% 54.10 56 54.20 16 12.10
2014-02-12 9945 3895214 2015 212437718 54.90 55.00 54.20 54.20 0.00 0% 54.10 87 54.20 18 12.10
2014-02-13 9945 3666270 1826 197821240 54.30 54.60 53.50 53.50 0.70 -1.29% 53.50 32 53.60 6 11.94
2014-02-14 9945 3279267 1829 177229218 54.00 54.30 53.80 53.90 0.40 0.75% 53.90 56 54.00 27 12.03
2014-02-17 9945 4012606 1817 215517845 54.10 54.20 53.40 53.50 0.40 -0.74% 53.50 20 53.60 1 11.94
2014-02-18 9945 4913250 2375 265478500 53.50 54.20 53.50 54.00 0.50 0.93% 54.00 273 54.10 268 12.05
2014-02-19 9945 3364628 1538 181544673 54.00 54.20 53.70 53.80 0.20 -0.37% 53.80 162 53.90 1 12.01
2014-02-20 9945 3297558 1737 176792842 54.00 54.00 53.40 53.40 0.40 -0.74% 53.40 68 53.50 24 11.92
2014-02-21 9945 2045301 931 110235508 53.80 54.10 53.70 54.00 0.60 1.12% 53.90 24 54.00 307 12.05
2014-02-24 9945 2666832 1214 142723905 54.00 54.10 53.30 53.50 0.50 -0.93% 53.40 93 53.50 198 11.94
2014-02-25 9945 4610471 2757 244478263 53.50 53.80 52.60 52.80 0.70 -1.31% 52.80 5 52.90 3 11.79
2014-02-26 9945 3829679 2191 201813760 52.80 53.10 52.50 52.60 0.20 -0.38% 52.60 19 52.70 36 11.74
2014-02-27 9945 7027773 3301 376616362 52.60 54.10 52.50 53.80 1.20 2.28% 53.60 9 53.80 143 12.01
2014-03-03 9945 8527566 5292 463504341 53.80 54.80 53.50 54.70 0.90 1.67% 54.70 503 54.80 249 12.21
2014-03-04 9945 5970540 3771 323740587 54.90 55.10 53.80 53.80 0.90 -1.65% 53.80 104 53.90 7 12.01
2014-03-05 9945 2284407 1461 123524072 54.50 54.50 53.80 53.80 0.00 0% 53.80 114 53.90 8 12.01
2014-03-06 9945 3825469 1984 207993206 54.40 54.80 54.00 54.20 0.40 0.74% 54.10 122 54.20 26 12.10
2014-03-07 9945 2991731 1633 161388317 54.40 54.50 53.50 53.50 0.70 -1.29% 53.50 99 53.60 7 11.94
2014-03-10 9945 1984159 1119 106248707 53.60 54.00 53.20 53.50 0.00 0% 53.50 40 53.60 4 11.94
2014-03-11 9945 3326461 1633 176683171 53.70 53.90 52.90 53.00 0.50 -0.93% 52.90 178 53.00 32 11.83
2014-03-12 9945 5501876 3069 287540563 52.80 52.90 52.00 52.40 0.60 -1.13% 52.40 3 52.50 128 11.70
2014-03-13 9945 6813382 3755 353382264 52.10 52.20 51.60 51.90 0.50 -0.95% 51.80 81 51.90 154 11.58
2014-03-14 9945 7190670 3713 366606388 51.60 51.70 50.70 50.90 1.00 -1.93% 50.90 12 51.00 1178 11.36
2014-03-17 9945 5582901 2749 281607246 50.80 51.00 50.20 50.30 0.60 -1.18% 50.30 1 50.40 50 11.23
2014-03-18 9945 4573950 2559 231402833 50.70 51.10 50.30 50.70 0.40 0.8% 50.60 16 50.70 17 11.32
2014-03-19 9945 15538420 6973 831883025 53.90 54.00 53.00 53.50 2.80 5.52% 53.50 40 53.60 26 11.94
2014-03-20 9945 9509054 5466 512706402 53.90 54.30 53.30 54.10 0.60 1.12% 54.10 100 54.20 145 12.08
2014-03-21 9945 9022889 3276 485275177 54.10 54.20 53.40 54.20 0.10 0.18% 54.10 6 54.20 93 12.10
2014-03-24 9945 7209064 3350 389843261 54.10 54.50 53.50 54.00 0.20 -0.37% 54.00 6 54.10 6 12.05
2014-03-25 9945 5556733 2614 302442934 54.00 54.90 54.00 54.50 0.50 0.93% 54.40 148 54.50 9 12.17
2014-03-26 9945 4507640 2392 245854533 54.90 55.00 54.20 54.20 0.30 -0.55% 54.20 120 54.30 15 12.10
2014-03-27 9945 6961398 3152 381110689 54.20 55.30 54.20 55.30 1.10 2.03% 55.20 77 55.30 57 12.34
2014-03-28 9945 5983875 3086 329993749 55.30 55.50 54.60 54.70 0.60 -1.08% 54.60 84 54.70 10 12.21
2014-03-31 9945 6027763 2731 334081970 55.50 55.70 55.00 55.70 1.00 1.83% 55.60 93 55.70 29 12.43
2014-04-01 9945 4834721 2476 270615180 56.00 56.30 55.60 55.90 0.20 0.36% 55.80 51 55.90 21 2.17
2014-04-02 9945 3470801 1848 193938679 56.30 56.40 55.70 55.70 0.20 -0.36% 55.70 151 55.80 14 2.16
2014-04-03 9945 4296799 2386 237802941 55.70 55.70 55.10 55.40 0.30 -0.54% 55.30 135 55.40 8 2.15
2014-04-07 9945 3248289 1850 179523355 55.00 55.60 54.80 55.50 0.10 0.18% 55.50 128 55.60 37 2.15
2014-04-08 9945 2251092 1361 124455303 55.50 55.60 55.10 55.20 0.30 -0.54% 55.20 129 55.30 3 2.14
2014-04-09 9945 2675941 1547 147633224 55.30 55.40 55.00 55.20 0.00 0% 55.10 114 55.20 73 2.14
2014-04-10 9945 3733714 1579 205876950 55.30 55.60 55.00 55.50 0.30 0.54% 55.40 2 55.50 122 2.15
2014-04-11 9945 3183320 1791 174982625 55.00 55.30 54.80 55.00 0.50 -0.9% 54.90 23 55.00 34 2.13
2014-04-14 9945 2776422 1351 151641430 54.90 55.00 54.40 54.50 0.50 -0.91% 54.50 75 54.60 24 2.11
2014-04-15 9945 1951654 1101 106712225 55.00 55.10 54.50 54.70 0.20 0.37% 54.60 13 54.70 13 2.12
2014-04-16 9945 2708052 1515 149025150 54.90 55.30 54.60 55.10 0.40 0.73% 55.00 79 55.10 39 2.14
2014-04-17 9945 3539204 1342 194476760 55.30 55.40 54.80 55.00 0.10 -0.18% 55.00 12 55.10 85 2.13
2014-04-18 9945 2960516 1545 162418412 55.00 55.20 54.50 54.60 0.40 -0.73% 54.60 146 54.70 27 2.12
2014-04-21 9945 3556557 1805 192931393 54.60 54.80 54.00 54.30 0.30 -0.55% 54.20 4 54.30 17 2.11
2014-04-22 9945 1773494 1059 96116966 54.30 54.50 54.00 54.10 0.20 -0.37% 54.10 113 54.20 111 2.10
2014-04-23 9945 2188040 1400 118689477 54.10 54.70 54.00 54.70 0.60 1.11% 54.60 1 54.70 334 2.12
2014-04-24 9945 2103919 1045 114107989 54.70 54.70 54.00 54.00 0.70 -1.28% 54.00 317 54.10 2 2.10
2014-04-25 9945 4465549 2114 239193666 54.00 54.50 53.10 53.10 0.90 -1.67% 53.10 80 53.20 7 2.06
2014-04-28 9945 3615456 1661 190535625 52.00 53.30 52.00 53.30 0.20 0.38% 53.20 2 53.30 33 2.07
2014-04-29 9945 2171310 935 116509768 53.40 53.90 53.40 53.80 0.50 0.94% 53.70 95 53.80 64 2.09
2014-04-30 9945 2103484 871 112921235 54.00 54.00 53.40 53.40 0.40 -0.74% 53.40 96 53.60 5 2.07
2014-05-02 9945 1807432 1141 96756204 53.50 53.80 53.30 53.30 0.10 -0.19% 53.30 41 53.50 30 2.07
2014-05-05 9945 1029990 582 55401660 53.80 54.00 53.40 53.80 0.50 0.94% 53.80 91 53.90 34 2.09
2014-05-06 9945 2423358 1071 130948361 53.80 54.50 53.50 53.80 0.00 0% 53.80 68 53.90 1 2.09
2014-05-07 9945 1789126 1079 96281896 53.80 54.00 53.60 54.00 0.20 0.37% 53.90 25 54.00 211 2.10
2014-05-08 9945 1698639 946 91592006 54.20 54.20 53.80 53.80 0.20 -0.37% 53.80 30 53.90 16 2.09
2014-05-09 9945 1396204 759 75053516 53.80 54.00 53.50 53.50 0.30 -0.56% 53.50 103 53.70 28 2.08
2014-05-12 9945 2209240 958 118420960 53.80 54.00 53.40 53.40 0.10 -0.19% 53.40 10 53.50 1 2.07
2014-05-13 9945 1372081 804 73524074 53.50 53.80 53.30 53.30 0.10 -0.19% 53.30 76 53.40 2 2.07
2014-05-14 9945 1794373 1062 95701382 53.50 53.70 53.10 53.30 0.00 0% 53.30 15 53.40 20 2.07
2014-05-15 9945 1952972 1472 103933773 53.40 53.40 53.10 53.30 0.00 0% 53.20 14 53.30 48 2.07
2014-05-16 9945 3283936 1856 173516344 53.20 53.30 52.60 53.00 0.30 -0.56% 52.90 31 53.00 99 2.05
2014-05-19 9945 1147222 703 61186746 53.20 53.50 53.10 53.40 0.40 0.75% 53.30 492 53.40 28 2.07
2014-05-20 9945 1769866 804 94282436 53.40 53.40 53.10 53.20 0.20 -0.37% 53.20 54 53.30 5 2.06
2014-05-21 9945 1136873 659 60280069 53.20 53.30 52.80 52.90 0.30 -0.56% 52.90 90 53.10 8 2.05
2014-05-22 9945 1242220 879 65975218 53.00 53.30 52.90 53.30 0.40 0.76% 53.20 29 53.30 21 2.06
2014-05-23 9945 1140576 676 60696450 53.10 53.50 53.00 53.30 0.00 0% 53.20 12 53.30 18 2.06
2014-05-26 9945 1678269 944 89182871 53.30 53.50 53.00 53.10 0.20 -0.38% 53.10 66 53.20 29 2.06
2014-05-27 9945 1692028 910 89717779 53.10 53.30 52.80 53.00 0.10 -0.19% 52.90 69 53.00 29 2.05
2014-05-28 9945 4004656 2019 215036076 52.80 54.40 52.80 54.40 1.40 2.64% 54.30 116 54.40 101 2.11
2014-05-29 9945 3479266 1794 189311387 54.70 54.70 54.10 54.50 0.10 0.18% 54.40 381 54.50 108 2.11
2014-05-30 9945 6586533 2194 361183195 54.50 55.00 54.20 55.00 0.50 0.92% 54.90 36 55.00 82 2.13
2014-06-03 9945 3498370 1853 191789758 55.00 55.30 54.30 54.60 0.40 -0.73% 54.50 36 54.60 4 2.11
2014-06-04 9945 1937501 919 105906046 54.60 54.90 54.50 54.60 0.00 0% 54.60 25 54.70 15 2.11
2014-06-05 9945 2082991 1156 113456498 54.70 54.80 54.20 54.30 0.30 -0.55% 54.20 82 54.30 28 2.10
2014-06-06 9945 2257430 1187 122179271 54.60 54.70 53.80 53.80 0.50 -0.92% 53.80 22 53.90 2 2.08
2014-06-09 9945 3032204 1541 164183267 53.90 54.70 53.80 53.90 0.10 0.19% 53.90 116 54.00 5 2.09
2014-06-10 9945 2210541 1408 119546048 54.00 54.40 53.90 54.30 0.40 0.74% 54.20 12 54.30 82 2.10
2014-06-11 9945 6022746 3102 326287924 54.00 54.70 53.80 54.20 0.10 -0.18% 54.20 29 54.40 17 2.10
2014-06-12 9945 8414753 4270 459577803 54.00 55.30 53.60 54.60 0.40 0.74% 54.60 113 54.70 7 2.11
2014-06-13 9945 5524268 2696 298288207 54.50 54.80 53.70 53.70 0.90 -1.65% 53.70 306 53.80 3 2.08
2014-06-16 9945 2058976 1116 110868397 54.00 54.10 53.60 53.80 0.10 0.19% 53.80 117 53.90 24 2.08
2014-06-17 9945 1586119 1009 85857551 53.90 54.40 53.80 54.00 0.20 0.37% 54.00 111 54.10 9 2.09
2014-06-18 9945 3023988 1590 162987249 54.00 54.20 53.60 54.10 0.10 0.19% 54.00 4 54.10 12 2.09
2014-06-19 9945 1655997 968 89277626 54.10 54.20 53.80 53.80 0.30 -0.55% 53.80 14 53.90 23 2.08
2014-06-20 9945 3305773 1572 179447065 53.80 54.80 53.70 54.30 0.50 0.93% 54.30 2 54.40 209 2.10
2014-06-23 9945 1976868 1062 106661788 54.00 54.30 53.80 53.80 0.50 -0.92% 53.80 67 53.90 28 2.08
2014-06-24 9945 1293992 871 69868063 53.80 54.20 53.70 54.00 0.20 0.37% 54.00 84 54.10 57 2.09
2014-06-25 9945 3445367 1871 188022620 54.00 55.00 53.80 54.60 0.60 1.11% 54.50 13 54.60 21 2.11
2014-06-26 9945 1982345 1024 108118590 54.80 54.90 54.30 54.50 0.10 -0.18% 54.40 13 54.50 1 2.11
2014-06-27 9945 1447082 963 78806152 54.60 54.60 54.20 54.20 0.30 -0.55% 54.20 325 54.40 15 2.10
2014-06-30 9945 3324304 1223 180127329 54.20 54.50 54.10 54.10 0.10 -0.18% 54.10 44 54.20 5 2.09
2014-07-01 9945 2596705 1328 141734415 54.30 54.80 54.20 54.70 0.60 1.11% 54.70 1 54.80 249 2.12
2014-07-02 9945 4169772 2147 226584584 54.70 54.80 54.10 54.40 0.30 -0.55% 54.30 11 54.40 280 2.11
2014-07-03 9945 3608970 1778 197119449 54.30 55.20 54.10 54.50 0.10 0.18% 54.50 107 54.60 33 2.11
2014-07-04 9945 1884565 958 102465424 54.50 54.70 54.20 54.30 0.20 -0.37% 54.30 84 54.40 7 2.10
2014-07-07 9945 1849807 1016 100619332 54.30 54.50 54.30 54.50 0.20 0.37% 54.40 5 54.50 133 2.11
2014-07-08 9945 2433433 1310 133068519 54.50 54.90 54.40 54.90 0.40 0.73% 54.80 6 54.90 188 2.13
2014-07-09 9945 11220225 5695 627918348 54.90 56.40 54.70 56.20 1.30 2.37% 56.10 50 56.20 42 2.18
2014-07-10 9945 10358425 5130 590119362 57.10 57.30 56.80 56.90 0.70 1.25% 56.90 36 57.00 311 2.20
2014-07-11 9945 8826806 4224 499108236 56.90 57.50 55.90 56.00 0.90 -1.58% 56.00 172 56.10 15 2.17
2014-07-14 9945 3842365 1696 215528691 56.40 56.60 55.70 55.90 0.10 -0.18% 55.90 15 56.00 301 2.16
2014-07-15 9945 3283426 2097 183190956 56.10 56.40 55.50 55.90 0.00 0% 55.80 34 55.90 385 2.16
2014-07-16 9945 4905408 2205 275107613 56.00 56.50 55.80 56.20 0.30 0.54% 56.20 11 56.30 517 2.18
2014-07-17 9945 9248893 4184 526472614 56.20 57.60 56.10 56.70 0.50 0.89% 56.70 9 56.80 11 2.20
2014-07-18 9945 4193644 2014 236047083 56.20 56.70 56.00 56.00 0.70 -1.23% 56.00 1007 56.10 8 2.17
2014-07-21 9945 5077548 2212 284845588 56.10 56.60 55.80 55.90 0.10 -0.18% 55.90 88 56.00 141 2.16
2014-07-22 9945 9542826 2974 530098472 56.00 56.00 55.20 55.30 0.60 -1.07% 55.30 152 55.40 8 2.14
2014-07-24 9945 15307762 5538 856398372 55.90 56.30 55.50 56.00 0.70 1.27% 56.00 462 56.10 549 2.17
2014-07-25 9945 15607288 5080 814419394 52.40 52.60 51.80 51.80 0.00 -7.5% 51.80 51 51.90 5 2.01
2014-07-28 9945 4873570 2307 253615040 52.00 52.40 51.80 51.80 0.00 0% 51.80 111 51.90 8 2.01
2014-07-29 9945 6874917 3426 358677161 52.20 52.80 51.60 52.10 0.30 0.58% 52.10 53 52.20 38 2.02
2014-07-30 9945 21912049 9649 1188380965 52.20 55.30 52.20 54.80 2.70 5.18% 54.70 8 54.80 128 2.12
2014-07-31 9945 13682188 6482 753149589 55.30 56.00 54.10 54.10 0.70 -1.28% 54.10 239 54.20 4 2.09
2014-08-01 9945 6739585 3651 363560644 53.60 54.60 53.30 54.00 0.10 -0.18% 53.90 49 54.00 445 2.09
2014-08-04 9945 4932448 2281 268829875 54.70 54.80 54.10 54.20 0.20 0.37% 54.20 27 54.30 13 2.10
2014-08-05 9945 5630554 3023 303668194 54.80 54.80 53.50 53.70 0.50 -0.92% 53.70 94 53.80 2 2.08
2014-08-06 9945 5370993 2860 285990523 53.60 53.90 52.70 53.50 0.20 -0.37% 53.50 16 53.60 3 2.07
2014-08-07 9945 2505251 1637 133707146 54.00 54.00 53.10 53.20 0.30 -0.56% 53.10 52 53.20 16 2.06
2014-08-08 9945 3136599 1649 166460842 53.00 53.50 52.50 53.50 0.30 0.56% 53.40 12 53.50 140 2.07
2014-08-11 9945 2893492 1842 156320957 53.70 54.20 53.70 54.20 0.70 1.31% 54.10 19 54.20 112 2.10
2014-08-12 9945 2698738 1456 146409192 54.50 54.60 53.80 54.20 0.00 0% 54.00 5 54.20 272 2.10
2014-08-13 9945 3305143 2064 179441647 54.30 54.60 53.90 54.50 0.30 0.55% 54.40 36 54.50 119 2.11
2014-08-14 9945 3391312 1736 184480706 54.80 54.90 54.10 54.10 0.40 -0.73% 54.10 53 54.20 2 2.09
2014-08-15 9945 10469054 4836 542251526 51.90 52.50 50.50 52.50 1.60 -2.96% 52.50 99 52.60 108 2.10
2014-08-18 9945 2652952 1446 139204359 52.80 52.80 52.20 52.70 0.20 0.38% 52.60 17 52.70 11 2.11
2014-08-19 9945 2419951 1582 128843684 52.90 53.50 52.80 53.30 0.60 1.14% 53.20 1 53.30 3 2.14
2014-08-20 9945 1512159 1058 80785883 53.80 53.80 53.20 53.30 0.00 0% 53.30 70 53.40 2 2.14
2014-08-21 9945 2300416 1435 122548148 53.70 53.70 52.90 52.90 0.40 -0.75% 52.90 192 53.00 3 2.12
2014-08-22 9945 3516899 2839 188668558 53.30 53.90 53.10 53.90 1.00 1.89% 53.80 9 53.90 174 2.16
2014-08-25 9945 1922766 1375 103730764 54.40 54.40 53.60 54.00 0.10 0.19% 53.90 17 54.00 65 2.16
2014-08-26 9945 2218798 1366 119688303 54.10 54.20 53.80 53.90 0.10 -0.19% 53.90 9 54.00 15 2.16
2014-08-27 9945 3846495 2245 206381224 54.20 54.30 53.30 53.60 0.30 -0.56% 53.50 22 53.60 34 2.15
2014-08-28 9945 3506865 1655 186103898 53.60 53.60 52.80 53.20 0.40 -0.75% 53.10 4 53.20 6 2.13
2014-08-29 9945 2279121 1175 121260781 53.20 53.70 52.80 53.70 0.50 0.94% 53.60 1 53.70 178 2.15
2014-09-01 9945 1257699 836 67064417 53.50 53.80 53.10 53.30 0.40 -0.74% 53.30 4 53.40 23 2.14
2014-09-02 9945 1216158 773 64355719 53.10 53.40 52.70 52.70 0.60 -1.13% 52.70 97 52.80 15 2.11
2014-09-03 9945 1501680 981 79670170 53.00 53.40 52.70 53.10 0.40 0.76% 53.00 36 53.10 9 2.13
2014-09-04 9945 1728316 1193 91793204 52.90 53.40 52.70 53.40 0.30 0.56% 53.20 2 53.40 49 2.14
2014-09-05 9945 3263094 1561 174775506 53.10 54.20 52.90 53.10 0.30 -0.56% 53.10 51 53.20 2 2.13
2014-09-09 9945 1197609 790 63742836 53.70 53.80 53.00 53.10 0.00 0% 53.10 17 53.20 3 2.13
2014-09-10 9945 1753124 1081 92361432 53.00 53.00 52.30 52.70 0.40 -0.75% 52.60 25 52.70 4 2.11
2014-09-11 9945 2187226 1184 116168278 52.70 53.80 52.60 52.80 0.10 0.19% 52.80 3 52.90 19 2.12
2014-09-12 9945 2149573 1332 112280520 52.70 53.00 52.00 52.10 0.70 -1.33% 52.10 152 52.20 24 2.09
2014-09-15 9945 1745362 916 90741494 52.10 52.40 51.80 51.90 0.20 -0.38% 51.90 120 52.00 134 2.08
2014-09-16 9945 1648235 955 85293089 51.90 52.00 51.60 51.60 0.30 -0.58% 51.60 6 51.70 67 2.07
2014-09-17 9945 3216808 1591 169083317 52.00 53.50 51.70 52.50 0.90 1.74% 52.40 162 52.50 6 2.10
2014-09-18 9945 1523373 1003 79677600 52.50 52.90 52.00 52.10 0.40 -0.76% 52.10 4 52.30 6 2.09
2014-09-19 9945 4360561 1897 227950521 52.10 53.10 51.80 51.80 0.30 -0.58% 51.80 199 52.00 6 2.08
2014-09-22 9945 3585884 1873 184319168 51.80 52.10 51.00 51.00 0.80 -1.54% 51.00 437 51.10 1 2.04
2014-09-23 9945 3416398 1556 174055770 51.00 51.40 50.70 50.90 0.10 -0.2% 50.90 150 51.00 103 2.04
2014-09-24 9945 3608195 1608 184640796 50.80 51.90 50.80 51.20 0.30 0.59% 51.10 36 51.30 194 2.05
2014-09-25 9945 2876458 1051 146421364 51.30 51.50 50.50 50.50 0.70 -1.37% 50.50 1 50.60 8 2.02
2014-09-26 9945 1507263 940 75670521 50.20 50.30 50.10 50.10 0.40 -0.79% 50.10 64 50.20 4 2.01
2014-09-29 9945 2607081 1624 130058950 50.20 50.20 49.55 49.85 0.25 -0.5% 49.85 4 49.90 11 2.00
2014-09-30 9945 3580350 2250 175822454 49.65 49.65 48.80 49.15 0.70 -1.4% 49.15 34 49.20 12 1.97
2014-10-01 9945 2450154 1683 119767946 49.00 49.00 48.70 48.80 0.35 -0.71% 48.80 15 48.85 17 1.96
2014-10-02 9945 4939044 2422 236766311 48.40 48.40 47.75 47.90 0.90 -1.84% 47.90 24 48.05 7 1.92
2014-10-03 9945 4143081 2257 203870614 48.00 49.85 47.95 49.60 1.70 3.55% 49.60 11 49.65 1 1.99
2014-10-06 9945 1708420 1344 84319889 50.00 50.00 49.10 49.20 0.40 -0.81% 49.20 12 49.35 1 1.97
2014-10-07 9945 1654728 1163 80804141 49.10 49.10 48.55 48.65 0.55 -1.12% 48.65 109 48.90 8 1.95
2014-10-08 9945 2651027 1691 129298224 48.50 49.35 48.35 48.60 0.05 -0.1% 48.60 20 48.70 20 1.95
2014-10-09 9945 2674635 1819 128796142 48.90 49.15 47.65 47.90 0.70 -1.44% 47.90 17 47.95 25 1.92
2014-10-13 9945 3545097 2291 164729693 47.00 47.30 46.00 46.35 1.55 -3.24% 46.25 6 46.35 130 1.86
2014-10-14 9945 8724729 4282 388000060 46.00 46.20 43.15 43.70 2.65 -5.72% 43.65 40 43.70 47 1.75
2014-10-15 9945 8726021 4589 383342064 43.75 45.30 42.90 44.10 0.40 0.92% 44.10 338 44.15 28 1.77
2014-10-16 9945 6152675 3608 265483140 43.65 43.70 42.80 43.30 0.80 -1.81% 43.25 36 43.30 50 1.73
2014-10-17 9945 11783150 4388 515229111 43.35 44.80 43.20 43.75 0.45 1.04% 43.60 22 43.75 52 1.75
2014-10-20 9945 2867952 1633 127877240 45.00 45.00 44.05 44.45 0.70 1.6% 44.45 13 44.50 12 1.78
2014-10-21 9945 2184251 1349 97265827 44.45 44.85 44.10 44.55 0.10 0.22% 44.50 2 44.55 17 1.78
2014-10-22 9945 1829658 1167 81635318 45.00 45.00 44.25 44.50 0.05 -0.11% 44.50 6 44.55 1 1.78
2014-10-23 9945 2117987 1441 93189668 43.95 44.25 43.80 44.15 0.35 -0.79% 44.10 3 44.15 26 1.77
2014-10-24 9945 2369209 1583 104530327 44.30 44.60 43.95 44.30 0.15 0.34% 44.25 4 44.30 6 1.77
2014-10-27 9945 1485491 939 65590554 44.30 44.55 44.00 44.00 0.30 -0.68% 43.95 14 44.00 49 1.76
2014-10-28 9945 1724513 1194 76518269 44.40 44.70 44.15 44.20 0.20 0.45% 44.20 7 44.30 1 1.77
2014-10-29 9945 2851228 1694 128129484 44.70 45.20 44.40 45.15 0.95 2.15% 45.10 4 45.15 9 1.81
2014-10-30 9945 1150434 835 51826106 45.10 45.30 44.70 45.10 0.05 -0.11% 45.05 3 45.10 2 1.81
2014-10-31 9945 1398016 839 63074322 45.15 45.30 44.90 45.30 0.20 0.44% 45.10 2 45.30 36 1.81
2014-11-03 9945 1105899 806 50042411 45.80 45.80 45.00 45.35 0.05 0.11% 45.15 1 45.35 6 1.82
2014-11-04 9945 2155601 1359 98303928 45.40 45.85 45.15 45.65 0.30 0.66% 45.60 67 45.65 27 1.83
2014-11-05 9945 4871427 1915 221129983 45.80 46.20 44.75 45.15 0.50 -1.1% 45.05 1 45.15 2 1.81
2014-11-06 9945 3950617 1612 177626276 45.00 45.90 44.35 44.35 0.80 -1.77% 44.35 11 44.40 1 1.78
2014-11-07 9945 2840392 1067 125297440 44.75 44.85 43.85 44.00 0.35 -0.79% 43.95 14 44.00 12 1.76
2014-11-10 9945 2962864 1623 131220066 44.40 44.80 43.90 44.60 0.60 1.36% 44.35 1 44.60 69 1.79
2014-11-11 9945 1838874 1069 81534113 44.80 44.90 44.00 44.25 0.35 -0.78% 44.20 2 44.25 51 1.77
2014-11-12 9945 2918571 1703 127427475 44.25 44.50 43.15 43.60 0.65 -1.47% 43.60 85 43.65 43 1.75
2014-11-13 9945 1315210 1070 57552790 43.60 44.00 43.50 44.00 0.40 0.92% 43.90 1 44.00 34 1.76
2014-11-14 9945 2846496 1449 125165117 44.15 44.30 43.65 44.30 0.30 0.68% 44.20 4 44.30 114 1.77
2014-11-17 9945 8213012 4292 377956298 45.55 46.35 45.40 46.30 2.00 4.51% 46.25 54 46.30 314 1.78
2014-11-18 9945 6750071 3195 313911649 46.50 46.80 46.05 46.70 0.40 0.86% 46.65 19 46.70 119 1.80
2014-11-19 9945 5383247 2653 252808652 46.70 47.30 46.30 46.80 0.10 0.21% 46.75 11 46.80 6 1.80
2014-11-20 9945 4477108 2121 210495497 47.10 47.30 46.75 46.80 0.00 0% 46.80 40 46.90 5 1.80
2014-11-21 9945 3404460 1818 158566226 47.00 47.00 46.00 47.00 0.20 0.43% 46.90 9 47.00 52 1.81
2014-11-24 9945 3813837 1803 181277464 47.90 47.95 47.20 47.45 0.45 0.96% 47.45 9 47.50 14 1.82
2014-11-25 9945 3989213 1793 187485901 47.45 47.45 46.75 46.75 0.70 -1.48% 46.75 31 46.90 1 1.80
2014-11-26 9945 2628829 1516 122465685 47.30 47.30 46.10 46.80 0.05 0.11% 46.75 6 46.80 11 1.80
2014-11-27 9945 4286214 2112 203004581 47.50 47.65 47.15 47.65 0.85 1.82% 47.60 17 47.65 125 1.83
2014-11-28 9945 4585180 2313 219423824 47.75 48.30 47.45 48.25 0.60 1.26% 48.20 41 48.25 5 1.86
2014-12-01 9945 3872813 2032 184305488 47.05 48.05 47.00 47.55 0.70 -1.45% 47.55 37 47.60 2 1.83
2014-12-02 9945 4312079 2346 203920068 47.50 47.75 47.00 47.15 0.40 -0.84% 47.15 7 47.20 1 1.81
2014-12-03 9945 3777287 2276 179716338 47.20 48.00 47.05 47.90 0.75 1.59% 47.90 34 47.95 26 1.84
2014-12-04 9945 5452569 2950 264564317 47.40 49.85 47.40 49.60 1.70 3.55% 49.55 9 49.60 135 1.91
2014-12-05 9945 6605684 3307 331654251 49.60 51.10 49.05 50.50 0.90 1.81% 50.40 61 50.50 11 1.94
2014-12-08 9945 6200484 3619 311176869 50.00 51.10 49.50 49.50 1.00 -1.98% 49.50 77 49.55 1 1.90
2014-12-09 9945 2495861 1649 123462702 49.40 49.90 49.15 49.45 0.05 -0.1% 49.45 73 49.50 1 1.90
2014-12-10 9945 3573500 2436 173709999 49.25 49.30 48.00 48.00 1.45 -2.93% 48.00 135 48.05 3 1.85
2014-12-11 9945 2665966 1459 127936356 47.50 48.70 47.30 48.15 0.15 0.31% 48.15 66 48.30 5 1.85
2014-12-12 9945 2202355 1013 67993532 31.00 31.20 30.70 47.60 0.10 -1.14% 30.80 10 30.85 19 6.96
2014-12-15 9945 2343276 1481 111507910 47.20 48.00 47.00 47.65 0.05 0.11% 47.65 25 47.70 1 1.83
2014-12-16 9945 5289907 3256 258653836 49.30 49.70 48.00 48.00 0.35 0.73% 48.00 139 48.15 2 1.85
2014-12-17 9945 5081337 3048 242099733 48.05 48.25 47.15 47.15 0.85 -1.77% 47.15 9 47.35 5 1.81
2014-12-18 9945 1718047 936 82011292 47.95 48.00 47.50 47.75 0.60 1.27% 47.65 254 47.75 1 1.84
2014-12-19 9945 3629543 1756 175462568 48.45 48.50 48.15 48.45 0.70 1.47% 48.45 13 48.50 61 1.86
2014-12-22 9945 2837792 1431 139447458 48.70 49.45 48.60 49.20 0.75 1.55% 49.20 116 49.25 4 1.89
2014-12-23 9945 1870371 1049 92078629 49.80 49.90 48.90 49.00 0.20 -0.41% 49.00 27 49.05 1 1.88
2014-12-24 9945 2228892 1091 108903413 48.80 49.25 48.70 48.90 0.10 -0.2% 48.85 64 49.00 21 1.88
2014-12-25 9945 1365398 662 66505267 49.20 49.20 48.50 48.75 0.15 -0.31% 48.70 28 48.75 41 1.87
2014-12-26 9945 882055 551 43275895 49.35 49.35 48.90 49.00 0.25 0.51% 49.00 50 49.10 8 1.88
2014-12-27 9945 435843 279 21418470 49.30 49.30 49.05 49.15 0.15 0.31% 49.10 20 49.20 44 1.89
2014-12-29 9945 1858949 1146 92012070 49.30 49.70 49.10 49.50 0.35 0.71% 49.50 80 49.55 8 1.90
2014-12-30 9945 3776951 2156 189231300 49.60 50.50 49.50 49.90 0.40 0.81% 49.90 65 50.00 5 1.92
2014-12-31 9945 2726114 1121 136548907 50.00 50.40 49.80 50.40 0.50 1% 50.30 30 50.40 135 1.94