正新(2105)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　78.00
0
0%		76.90
-1.1
-1.41%		 　76.90
0
0%		78.50
1.6
2.08%		79.00
0.5
0.64%		78.00
-1
-1.27%		77.40
-0.6
-0.77%		 　77.70
0.3
0.39%		78.00
0.3
0.39%		78.20
0.2
0.26%		78.00
-0.2
-0.26%		78.50
0.5
0.64%		 　79.60
1.1
1.4%		79.50
-0.1
-0.13%		79.00
-0.5
-0.63%		78.00
-1
-1.27%		77.80
-0.2
-0.26%		 　76.50
-1.3
-1.67%		 77.62
2 月　　　　75.50
-1
-1.31%		77.50
2
2.65%		77.50
0
0%		 　78.20
0.7
0.9%		78.00
-0.2
-0.26%		78.10
0.1
0.13%		77.00
-1.1
-1.41%		77.20
0.2
0.26%		 　77.80
0.6
0.78%		77.90
0.1
0.13%		78.70
0.8
1.03%		78.20
-0.5
-0.64%		78.50
0.3
0.38%		 　78.50
0
0%		78.20
-0.3
-0.38%		78.60
0.4
0.51%		78.90
0.3
0.38%		 77.98
3 月　　78.20
-0.7
-0.89%		78.20
0
0%		78.30
0.1
0.13%		79.00
0.7
0.89%		79.10
0.1
0.13%		 　78.80
-0.3
-0.38%		78.60
-0.2
-0.25%		78.00
-0.6
-0.76%		77.50
-0.5
-0.64%		76.60
-0.9
-1.16%		 　76.60
0
0%		78.50
1.9
2.48%		78.50
0
0%		77.30
-1.2
-1.53%		77.20
-0.1
-0.13%		 　77.50
0.3
0.39%		77.90
0.4
0.52%		78.00
0.1
0.13%		83.40
5.4
6.92%		84.50
1.1
1.32%		 86.90
2.4
2.84%		79.43
4 月87.00
0.1
0.12%		87.20
0.2
0.23%		89.40
2.2
2.52%		 　　89.00
-0.4
-0.45%		88.70
-0.3
-0.34%		89.80
1.1
1.24%		90.00
0.2
0.22%		88.50
-1.5
-1.67%		 　89.30
0.8
0.9%		90.00
0.7
0.78%		89.30
-0.7
-0.78%		88.60
-0.7
-0.78%		89.20
0.6
0.68%		 　89.40
0.2
0.22%		89.50
0.1
0.11%		89.20
-0.3
-0.34%		88.20
-1
-1.12%		86.20
-2
-2.27%		 　87.00
0.8
0.93%		87.60
0.6
0.69%		86.60
-1
-1.14%		 88.43
5 月　84.80
-1.8
-2.08%		 　85.00
0.2
0.24%		85.10
0.1
0.12%		84.80
-0.3
-0.35%		84.80
0
0%		84.40
-0.4
-0.47%		 　82.30
-2.1
-2.49%		81.90
-0.4
-0.49%		80.10
-1.8
-2.2%		80.10
0
0%		81.10
1
1.25%		 　80.30
-0.8
-0.99%		80.00
-0.3
-0.37%		80.20
0.2
0.25%		80.50
0.3
0.37%		80.30
-0.2
-0.25%		 　80.00
-0.3
-0.37%		81.40
1.4
1.75%		82.00
0.6
0.74%		80.80
-1.2
-1.46%		81.00
0.2
0.25%		 81.92
6 月　　81.50
0.5
0.62%		80.90
-0.6
-0.74%		80.60
-0.3
-0.37%		81.30
0.7
0.87%		 　81.20
-0.1
-0.12%		81.40
0.2
0.25%		80.30
-1.1
-1.35%		80.00
-0.3
-0.37%		80.00
0
0%		 　79.40
-0.6
-0.75%		80.40
1
1.26%		80.70
0.3
0.37%		80.40
-0.3
-0.37%		79.40
-1
-1.24%		 　79.70
0.3
0.38%		78.50
-1.2
-1.51%		76.60
-1.9
-2.42%		77.70
1.1
1.44%		77.50
-0.2
-0.26%		 　76.40
-1.1
-1.42%		 79.55
7 月78.20
1.8
2.36%		77.70
-0.5
-0.64%		77.30
-0.4
-0.51%		76.00
-1.3
-1.68%		 　75.80
-0.2
-0.26%		76.30
0.5
0.66%		77.00
0.7
0.92%		77.80
0.8
1.04%		78.30
0.5
0.64%		 　79.20
0.9
1.15%		80.10
0.9
1.14%		78.70
-1.4
-1.75%		78.00
-0.7
-0.89%		78.30
0.3
0.38%		 　78.00
-0.3
-0.38%		77.30
-0.7
-0.9%		 75.30
-2
-2.59%		75.00
-0.3
-0.4%		 　75.30
0.3
0.4%		75.80
0.5
0.66%		76.30
0.5
0.66%		75.50
-0.8
-1.05%		77.07
8 月75.40
-0.1
-0.13%		 　75.10
-0.3
-0.4%		73.90
-1.2
-1.6%		74.10
0.2
0.27%		73.50
-0.6
-0.81%		73.00
-0.5
-0.68%		 　73.20
0.2
0.27%		73.40
0.2
0.27%		70.20
-3.2
-4.36%		68.70
-1.5
-2.14%		67.60
-1.1
-1.6%		 　67.30
-0.3
-0.44%		68.20
0.9
1.34%		68.40
0.2
0.29%		68.00
-0.4
-0.58%		68.60
0.6
0.88%		 　68.40
-0.2
-0.29%		69.30
0.9
1.32%		70.60
1.3
1.88%		69.90
-0.7
-0.99%		69.00
-0.9
-1.29%		 70.61
9 月68.30
-0.7
-1.01%		67.60
-0.7
-1.02%		68.00
0.4
0.59%		68.20
0.2
0.29%		69.40
1.2
1.76%		 　　68.20
-1.2
-1.73%		68.50
0.3
0.44%		67.80
-0.7
-1.02%		67.00
-0.8
-1.18%		 　66.90
-0.1
-0.15%		66.60
-0.3
-0.45%		66.00
-0.6
-0.9%		66.50
0.5
0.76%		66.60
0.1
0.15%		 　66.10
-0.5
-0.75%		65.80
-0.3
-0.45%		65.70
-0.1
-0.15%		65.70
0
0%		66.30
0.6
0.91%		 　66.50
0.2
0.3%		67.10
0.6
0.9%		 67.09
10 月67.80
0.7
1.04%		68.60
0.8
1.18%		68.90
0.3
0.44%		 　68.00
-0.9
-1.31%		67.70
-0.3
-0.44%		67.30
-0.4
-0.59%		67.30
0
0%		 　　66.70
-0.6
-0.89%		67.80
1.1
1.65%		67.10
-0.7
-1.03%		66.80
-0.3
-0.45%		66.40
-0.4
-0.6%		 　66.50
0.1
0.15%		65.90
-0.6
-0.9%		66.40
0.5
0.76%		67.60
1.2
1.81%		67.70
0.1
0.15%		 　67.70
0
0%		68.50
0.8
1.18%		70.30
1.8
2.63%		70.70
0.4
0.57%		71.00
0.3
0.42%		67.75
11 月 　71.20
0.2
0.28%		71.80
0.6
0.84%		73.50
1.7
2.37%		72.70
-0.8
-1.09%		73.20
0.5
0.69%		 　73.20
0
0%		73.00
-0.2
-0.27%		71.90
-1.1
-1.51%		73.50
1.6
2.23%		72.50
-1
-1.36%		 　72.00
-0.5
-0.69%		71.50
-0.5
-0.69%		72.50
1
1.4%		72.50
0
0%		72.50
0
0%		 　72.50
0
0%		71.90
-0.6
-0.83%		70.60
-1.3
-1.81%		71.30
0.7
0.99%		71.70
0.4
0.56%		 72.15
12 月71.20
-0.5
-0.7%		70.80
-0.4
-0.56%		71.90
1.1
1.55%		72.10
0.2
0.28%		71.50
-0.6
-0.83%		 　72.40
0.9
1.26%		73.70
1.3
1.8%		72.80
-0.9
-1.22%		72.00
-0.8
-1.1%		72.20
0.2
0.28%		 　71.70
-0.5
-0.69%		72.00
0.3
0.42%		71.80
-0.2
-0.28%		71.70
-0.1
-0.14%		71.50
-0.2
-0.28%		 　71.60
0.1
0.14%		73.60
2
2.79%		73.80
0.2
0.27%		73.40
-0.4
-0.54%		73.00
-0.4
-0.54%		73.50
0.5
0.68%		 73.50
0
0%		73.50
0
0%		74.40
0.9
1.22%		72.46

說明:最高漲幅:6.92%最低跌幅:-4.36% 最高價:90.00最低價:65.70平均價:75.93,灰色底表示週末,漲136天(93)元,跌152天(-106.7)元,平盤26天
7%=1,3%=7,2%=13,1%=59,0%=82,-0%=1,-1%=2,-2%=21,-3%=49,-4%=79,

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 2105 4870472 2306 380458316 78.00 78.70 77.60 78.00 0.00 0% 77.90 21 78.00 240 13.61
2014-01-03 2105 6057647 3116 468196660 78.00 78.30 76.90 76.90 1.10 -1.41% 76.90 55 77.00 6 13.42
2014-01-06 2105 4574848 2589 353298075 77.00 77.90 76.80 76.90 0.00 0% 76.90 24 77.00 22 13.42
2014-01-07 2105 15197441 6161 1196678800 77.40 79.80 77.00 78.50 1.60 2.08% 78.50 119 78.70 25 13.70
2014-01-08 2105 9871620 4229 779042180 79.00 79.20 78.50 79.00 0.50 0.64% 78.90 68 79.00 818 13.79
2014-01-09 2105 6822742 3610 535216902 79.00 79.00 78.00 78.00 1.00 -1.27% 78.00 34 78.20 8 13.61
2014-01-10 2105 5681577 2995 439894502 78.00 78.00 77.10 77.40 0.60 -0.77% 77.30 24 77.40 13 13.51
2014-01-13 2105 3959740 1980 308839760 78.00 78.70 77.60 77.70 0.30 0.39% 77.70 73 77.80 11 13.56
2014-01-14 2105 2925182 1628 227451996 77.80 78.00 77.10 78.00 0.30 0.39% 77.90 57 78.00 187 13.61
2014-01-15 2105 7183187 3079 563410721 78.00 79.00 77.70 78.20 0.20 0.26% 78.20 271 78.30 30 13.65
2014-01-16 2105 3833567 1980 300428622 78.50 78.80 78.00 78.00 0.20 -0.26% 78.00 21 78.10 12 13.61
2014-01-17 2105 3136727 1519 245576559 77.60 78.70 77.60 78.50 0.50 0.64% 78.50 61 78.60 50 13.70
2014-01-20 2105 7041439 3446 558537313 78.50 79.70 78.40 79.60 1.10 1.4% 79.50 34 79.60 9 13.89
2014-01-21 2105 6370033 2693 506068998 79.80 79.90 79.10 79.50 0.10 -0.13% 79.40 8 79.50 519 13.87
2014-01-22 2105 5012284 2712 396581536 79.10 79.50 78.80 79.00 0.50 -0.63% 79.00 4 79.10 7 13.79
2014-01-23 2105 6527326 3246 511709903 79.00 79.20 78.00 78.00 1.00 -1.27% 78.00 220 78.10 1 13.61
2014-01-24 2105 5463600 2572 424354757 77.80 77.90 77.50 77.80 0.20 -0.26% 77.70 44 77.80 63 13.58
2014-01-27 2105 7755012 4045 595580517 77.20 77.30 76.50 76.50 1.30 -1.67% 76.50 180 76.70 4 13.35
2014-02-05 2105 14494966 7007 1090613991 75.00 76.20 73.80 75.50 1.00 -1.31% 75.50 66 75.60 28 13.18
2014-02-06 2105 10153723 5630 777861721 75.50 77.80 75.10 77.50 2.00 2.65% 77.40 32 77.50 496 13.53
2014-02-07 2105 6457494 3747 502591370 77.90 78.10 77.20 77.50 0.00 0% 77.50 70 77.60 8 13.53
2014-02-10 2105 5893752 3511 462066987 77.50 78.80 77.50 78.20 0.70 0.9% 78.20 143 78.40 1 13.65
2014-02-11 2105 3876713 1682 302003514 78.00 78.10 77.50 78.00 0.20 -0.26% 77.90 50 78.00 35 13.61
2014-02-12 2105 3991715 1840 312002431 78.20 78.50 78.00 78.10 0.10 0.13% 78.00 314 78.10 26 13.63
2014-02-13 2105 6089444 2998 471683505 77.90 78.20 76.80 77.00 1.10 -1.41% 76.90 111 77.00 82 13.44
2014-02-14 2105 4563298 2477 353442590 77.10 77.90 77.10 77.20 0.20 0.26% 77.20 64 77.30 3 13.47
2014-02-17 2105 2746753 1513 213468666 77.20 77.90 77.20 77.80 0.60 0.78% 77.70 26 77.80 8 13.58
2014-02-18 2105 2322617 1459 180710984 78.00 78.00 77.60 77.90 0.10 0.13% 77.80 90 77.90 163 13.60
2014-02-19 2105 6039237 3122 473459034 78.00 78.90 77.80 78.70 0.80 1.03% 78.60 1 78.70 116 13.73
2014-02-20 2105 3523626 1752 276438041 78.80 78.90 78.20 78.20 0.50 -0.64% 78.20 87 78.30 2 13.65
2014-02-21 2105 4013423 2072 314262993 78.00 78.80 78.00 78.50 0.30 0.38% 78.40 7 78.50 122 13.70
2014-02-24 2105 2441892 1335 191534807 78.80 78.90 78.10 78.50 0.00 0% 78.40 4 78.50 503 13.70
2014-02-25 2105 4403906 1959 344597721 78.50 78.80 78.00 78.20 0.30 -0.38% 78.20 87 78.40 27 13.65
2014-02-26 2105 6384976 3297 504273906 78.20 79.40 78.20 78.60 0.40 0.51% 78.60 132 78.70 5 13.72
2014-02-27 2105 5719661 2240 451263521 78.90 79.40 78.60 78.90 0.30 0.38% 78.80 47 78.90 344 13.77
2014-03-03 2105 5162754 2265 404198081 78.90 79.00 78.00 78.20 0.70 -0.89% 78.20 34 78.30 1 13.65
2014-03-04 2105 4245194 2541 332152556 78.00 78.80 78.00 78.20 0.00 0% 78.20 91 78.30 3 13.65
2014-03-05 2105 3393233 2105 266775132 78.70 78.90 78.30 78.30 0.10 0.13% 78.30 17 78.40 2 13.66
2014-03-06 2105 6696659 2921 528958541 78.30 79.30 78.30 79.00 0.70 0.89% 79.00 240 79.10 65 13.79
2014-03-07 2105 6071232 2922 480522028 79.00 79.50 78.70 79.10 0.10 0.13% 79.00 139 79.10 51 13.80
2014-03-10 2105 2877395 1794 226362209 79.10 79.10 78.50 78.80 0.30 -0.38% 78.70 7 78.80 421 13.75
2014-03-11 2105 2733595 1794 215042613 79.00 79.00 78.30 78.60 0.20 -0.25% 78.60 9 78.80 131 13.72
2014-03-12 2105 3410618 1747 266498415 78.20 78.50 77.90 78.00 0.60 -0.76% 78.00 31 78.10 24 13.61
2014-03-13 2105 5065829 2630 393897686 78.00 78.10 77.40 77.50 0.50 -0.64% 77.50 26 77.60 61 13.53
2014-03-14 2105 5995631 3312 460846787 77.00 77.40 76.60 76.60 0.90 -1.16% 76.60 118 76.70 5 13.37
2014-03-17 2105 4913586 2442 375114843 76.60 76.80 75.80 76.60 0.00 0% 76.60 56 76.70 82 13.37
2014-03-18 2105 6634543 3172 515069212 77.00 78.50 77.00 78.50 1.90 2.48% 78.40 20 78.50 214 13.70
2014-03-19 2105 4413670 1893 345812284 78.40 78.70 77.80 78.50 0.00 0% 78.50 37 78.60 4 13.70
2014-03-20 2105 3830443 2141 296781266 77.50 77.90 77.30 77.30 1.20 -1.53% 77.30 152 77.40 6 13.49
2014-03-21 2105 3599207 1595 278014612 77.30 77.50 77.10 77.20 0.10 -0.13% 77.20 6 77.30 88 13.47
2014-03-24 2105 3192997 1355 245819860 77.00 77.50 76.40 77.50 0.30 0.39% 77.40 10 77.50 153 13.53
2014-03-25 2105 2869333 1809 223141132 77.50 78.00 77.40 77.90 0.40 0.52% 77.80 3 77.90 83 13.60
2014-03-26 2105 5037031 2089 394066010 78.00 78.80 77.50 78.00 0.10 0.13% 78.00 61 78.10 1 13.61
2014-03-27 2105 41508096 12238 2147483647 79.80 83.40 79.80 83.40 5.40 6.92% 83.40 4450 0.00 0 14.55
2014-03-28 2105 35389336 13753 2147483647 84.50 86.70 84.20 84.50 1.10 1.32% 84.40 13 84.50 113 14.77
2014-03-31 2105 19946776 8155 1722477303 86.00 87.00 85.00 86.90 2.40 2.84% 86.80 8 86.90 141 15.19
2014-04-01 2105 14522753 5917 1263115211 87.30 87.80 86.30 87.00 0.10 0.12% 86.90 35 87.00 193 15.21
2014-04-02 2105 9377644 4453 817089228 87.10 87.40 86.50 87.20 0.20 0.23% 87.10 41 87.20 16 15.24
2014-04-03 2105 15628698 7229 1398345148 87.50 91.00 87.30 89.40 2.20 2.52% 89.40 29 89.50 128 15.63
2014-04-07 2105 9059165 4796 805970835 89.60 90.40 88.00 89.00 0.40 -0.45% 88.80 11 89.00 8 15.56
2014-04-08 2105 7732994 3121 685569710 88.80 89.80 87.80 88.70 0.30 -0.34% 88.70 7 88.80 101 15.51
2014-04-09 2105 12269253 4987 1103634984 89.40 90.80 89.40 89.80 1.10 1.24% 89.70 21 89.80 42 15.70
2014-04-10 2105 9352191 3733 837193189 90.30 90.50 88.70 90.00 0.20 0.22% 89.90 3 90.00 509 15.73
2014-04-11 2105 9129021 4612 809975335 90.00 90.00 87.60 88.50 1.50 -1.67% 88.40 52 88.50 14 15.47
2014-04-14 2105 5986830 2752 532029317 88.50 89.40 88.00 89.30 0.80 0.9% 89.20 5 89.30 104 15.61
2014-04-15 2105 7028228 3670 631302623 89.90 90.20 89.30 90.00 0.70 0.78% 89.90 10 90.00 299 15.73
2014-04-16 2105 6597603 2978 591558924 90.00 90.50 89.20 89.30 0.70 -0.78% 89.30 50 89.40 1 15.61
2014-04-17 2105 4834379 2721 430341552 90.00 90.00 88.40 88.60 0.70 -0.78% 88.60 4 88.70 6 15.49
2014-04-18 2105 4059102 2042 361731170 88.60 89.90 88.40 89.20 0.60 0.68% 89.10 78 89.20 11 15.59
2014-04-21 2105 2808669 1678 251043526 89.40 89.70 89.00 89.40 0.20 0.22% 89.30 34 89.40 1 15.63
2014-04-22 2105 3743383 1677 334191987 89.60 89.70 89.00 89.50 0.10 0.11% 89.40 1 89.50 209 15.65
2014-04-23 2105 4758853 2503 425056343 89.70 89.80 89.00 89.20 0.30 -0.34% 89.20 40 89.30 260 15.59
2014-04-24 2105 6086904 2919 539116811 89.00 89.20 87.50 88.20 1.00 -1.12% 88.10 10 88.20 80 15.42
2014-04-25 2105 12761634 5799 1100702626 88.00 88.00 85.00 86.20 2.00 -2.27% 86.20 90 86.40 7 15.07
2014-04-28 2105 6464275 3006 558332825 84.50 88.00 83.50 87.00 0.80 0.93% 86.80 30 87.00 100 15.21
2014-04-29 2105 6867340 3414 599632162 87.00 87.90 86.50 87.60 0.60 0.69% 87.60 1 87.70 38 15.31
2014-04-30 2105 5944263 2704 517099556 87.50 87.80 86.50 86.60 1.00 -1.14% 86.60 30 86.70 2 15.14
2014-05-02 2105 18236713 7985 1540043619 85.80 85.80 82.70 84.80 1.80 -2.08% 84.80 52 84.90 41 14.83
2014-05-05 2105 7350619 3174 625033069 85.00 85.60 84.10 85.00 0.20 0.24% 85.00 1077 85.10 36 14.86
2014-05-06 2105 6064743 2948 517802605 84.90 86.10 84.80 85.10 0.10 0.12% 85.10 63 85.20 20 14.88
2014-05-07 2105 6441003 3067 547083043 84.60 85.30 84.50 84.80 0.30 -0.35% 84.80 265 84.90 10 14.83
2014-05-08 2105 4115128 2034 349943207 84.80 85.70 84.80 84.80 0.00 0% 84.80 32 84.90 1 14.83
2014-05-09 2105 6041388 2838 510342252 85.00 85.00 84.10 84.40 0.40 -0.47% 84.40 107 84.50 5 14.76
2014-05-12 2105 11150843 4840 918325639 83.80 83.80 81.30 82.30 2.10 -2.49% 82.30 195 82.40 28 14.39
2014-05-13 2105 7293562 2604 597195235 82.30 83.00 81.50 81.90 0.40 -0.49% 81.80 22 81.90 6 14.32
2014-05-14 2105 17417893 7153 1384785992 80.80 80.80 78.70 80.10 1.80 -2.2% 80.00 35 80.10 28 14.43
2014-05-15 2105 9534521 3820 761845508 79.00 80.60 78.90 80.10 0.00 0% 80.10 142 80.20 16 14.43
2014-05-16 2105 6134776 2694 492389100 80.10 81.10 79.70 81.10 1.00 1.25% 81.00 13 81.10 46 14.61
2014-05-19 2105 7281006 3076 586651260 81.80 81.80 79.90 80.30 0.80 -0.99% 80.20 3 80.30 8 14.47
2014-05-20 2105 4764875 2044 381672857 80.30 80.30 80.00 80.00 0.30 -0.37% 80.00 1592 80.20 3 14.41
2014-05-21 2105 4388749 1948 353491558 80.30 80.90 80.00 80.20 0.20 0.25% 80.20 77 80.50 1 14.45
2014-05-22 2105 8540394 4201 688299511 80.20 80.90 80.10 80.50 0.30 0.37% 80.50 683 80.60 2 14.50
2014-05-23 2105 7332067 3081 587719452 80.20 80.50 79.20 80.30 0.20 -0.25% 80.30 219 80.40 27 14.47
2014-05-26 2105 2920380 1582 233659200 79.70 80.30 79.70 80.00 0.30 -0.37% 80.00 637 80.10 26 14.41
2014-05-27 2105 4042652 1847 327364051 80.30 81.80 80.10 81.40 1.40 1.75% 81.40 9 81.50 36 14.67
2014-05-28 2105 8441835 4802 689714870 81.40 82.10 81.00 82.00 0.60 0.74% 81.90 10 82.00 51 14.77
2014-05-29 2105 11086053 3377 887626568 81.90 81.90 80.30 80.80 1.20 -1.46% 80.80 240 80.90 1 14.56
2014-05-30 2105 10992251 2339 880815688 80.80 81.40 80.80 81.00 0.20 0.25% 81.00 1341 81.10 10 14.59
2014-06-03 2105 3590032 1774 291190981 80.50 81.50 80.50 81.50 0.50 0.62% 81.20 21 81.50 57 14.68
2014-06-04 2105 1670438 1199 135346970 81.30 81.30 80.80 80.90 0.60 -0.74% 80.80 104 80.90 40 14.58
2014-06-05 2105 8163456 3239 655801337 80.90 81.00 79.70 80.60 0.30 -0.37% 80.50 4 80.60 43 14.52
2014-06-06 2105 3175660 1710 256512760 80.80 81.30 80.20 81.30 0.70 0.87% 81.10 2 81.30 46 14.65
2014-06-09 2105 2376937 1356 193580401 81.30 81.60 81.00 81.20 0.10 -0.12% 81.20 72 81.40 15 14.63
2014-06-10 2105 3118966 1634 252372746 81.00 81.40 80.60 81.40 0.20 0.25% 81.10 3 81.40 77 14.67
2014-06-11 2105 6815627 3389 546556763 80.50 80.80 79.70 80.30 1.10 -1.35% 80.10 14 80.30 58 14.47
2014-06-12 2105 5345077 2864 426626820 79.90 80.20 79.60 80.00 0.30 -0.37% 79.90 34 80.00 266 14.41
2014-06-13 2105 3156270 1673 251750328 79.80 80.20 79.50 80.00 0.00 0% 79.90 20 80.00 84 14.41
2014-06-16 2105 3850968 2072 306400949 80.00 80.10 79.40 79.40 0.60 -0.75% 79.40 448 79.50 2 14.31
2014-06-17 2105 4811413 2597 383893940 79.50 80.40 78.50 80.40 1.00 1.26% 80.30 12 80.40 35 14.49
2014-06-18 2105 5870130 3408 472170939 80.40 81.00 79.70 80.70 0.30 0.37% 80.60 36 80.70 10 14.54
2014-06-19 2105 3472151 1948 278994980 81.00 81.10 79.90 80.40 0.30 -0.37% 80.30 2 80.40 89 14.49
2014-06-20 2105 4132614 2176 329224828 80.20 80.30 79.40 79.40 1.00 -1.24% 79.40 69 79.50 2 14.31
2014-06-23 2105 3057649 1595 243095147 79.40 79.80 79.30 79.70 0.30 0.38% 79.50 74 79.70 6 14.36
2014-06-24 2105 10201261 4405 801965032 79.30 79.30 78.20 78.50 1.20 -1.51% 78.50 231 78.60 132 14.14
2014-06-25 2105 10113333 4510 776977410 77.80 77.80 76.50 76.60 1.90 -2.42% 76.50 444 76.60 10 13.80
2014-06-26 2105 4424204 2445 341872724 76.40 77.70 76.40 77.70 1.10 1.44% 77.60 1 77.70 105 14.00
2014-06-27 2105 3147702 1678 244080392 77.70 77.90 77.10 77.50 0.20 -0.26% 77.50 621 77.60 1 13.96
2014-06-30 2105 8854995 3621 679120895 76.80 77.40 76.30 76.40 1.10 -1.42% 76.40 79 76.50 8 13.77
2014-07-01 2105 5975204 2994 464918734 76.50 78.30 76.50 78.20 1.80 2.36% 78.20 10 78.30 69 14.09
2014-07-02 2105 6916297 2739 537040050 77.90 78.20 77.40 77.70 0.50 -0.64% 77.60 92 77.70 241 14.00
2014-07-03 2105 5793811 2234 447722871 77.50 77.60 77.00 77.30 0.40 -0.51% 77.30 269 77.40 1 13.93
2014-07-04 2105 11254346 4637 858247806 77.00 77.10 75.90 76.00 1.30 -1.68% 76.00 116 76.10 3 13.69
2014-07-07 2105 8027203 3343 604743268 76.00 76.00 74.80 75.80 0.20 -0.26% 75.70 15 75.80 55 13.66
2014-07-08 2105 6005884 2573 456186835 75.50 76.40 75.40 76.30 0.50 0.66% 76.30 70 76.40 52 13.75
2014-07-09 2105 4777156 2215 367132912 76.30 77.30 76.10 77.00 0.70 0.92% 77.00 1624 77.10 17 13.87
2014-07-10 2105 8731487 3560 678399769 77.70 78.10 77.10 77.80 0.80 1.04% 77.80 23 77.90 48 14.02
2014-07-11 2105 9733379 3348 754177462 77.00 78.30 77.00 78.30 0.50 0.64% 78.20 13 78.30 26 14.11
2014-07-14 2105 12103468 3983 955714402 78.10 79.40 78.10 79.20 0.90 1.15% 79.10 32 79.20 11 14.27
2014-07-15 2105 19095596 4951 1525073280 79.20 80.50 79.10 80.10 0.90 1.14% 80.10 13 80.20 1 14.43
2014-07-16 2105 6782833 3166 534553641 80.10 80.10 78.10 78.70 1.40 -1.75% 78.70 49 78.80 84 14.18
2014-07-17 2105 17999098 4531 1394966144 78.70 79.10 77.00 78.00 0.70 -0.89% 77.90 56 78.00 526 14.05
2014-07-18 2105 13684513 2007 1047456105 78.00 78.80 77.80 78.30 0.30 0.38% 78.30 34 78.50 30 14.11
2014-07-21 2105 8301520 2868 648134960 78.70 79.00 77.80 78.00 0.30 -0.38% 78.00 48 78.10 123 14.05
2014-07-22 2105 41490588 4308 2147483647 77.90 78.30 77.10 77.30 0.70 -0.9% 77.30 9 77.40 10 13.93
2014-07-24 2105 49789576 3965 2147483647 75.30 75.70 75.00 75.30 0.00 -2.59% 75.20 141 75.30 108 13.57
2014-07-25 2105 7105545 2993 533379616 75.50 75.60 74.90 75.00 0.30 -0.4% 74.90 252 75.00 609 13.51
2014-07-28 2105 7770313 2916 585566384 75.00 75.90 74.70 75.30 0.30 0.4% 75.30 23 75.40 9 13.57
2014-07-29 2105 4859306 2668 367700515 75.30 75.90 75.30 75.80 0.50 0.66% 75.70 26 75.80 18 13.66
2014-07-30 2105 5721335 3054 436657987 76.00 76.80 75.70 76.30 0.50 0.66% 76.30 131 76.50 1 13.75
2014-07-31 2105 4360766 1824 331023682 76.50 76.70 75.50 75.50 0.80 -1.05% 75.50 294 75.70 46 13.60
2014-08-01 2105 3360454 1619 253481071 75.00 76.00 74.90 75.40 0.10 -0.13% 75.40 80 75.50 820 13.59
2014-08-04 2105 4545646 1997 340046769 75.40 75.50 74.50 75.10 0.30 -0.4% 74.80 19 75.10 252 13.53
2014-08-05 2105 9136224 3378 677388528 75.10 75.10 73.90 73.90 1.20 -1.6% 73.90 146 74.00 274 13.32
2014-08-06 2105 3363819 1691 248831921 73.90 74.20 73.80 74.10 0.20 0.27% 74.10 25 74.20 24 13.35
2014-08-07 2105 3618603 1578 266470085 74.10 74.20 73.30 73.50 0.60 -0.81% 73.40 92 73.50 380 13.24
2014-08-08 2105 3455188 1443 252555513 73.50 73.50 72.90 73.00 0.50 -0.68% 73.00 119 73.10 3 13.15
2014-08-11 2105 2643465 1286 193984918 74.00 74.00 73.00 73.20 0.20 0.27% 73.20 118 73.30 2 13.19
2014-08-12 2105 2567111 1687 187897052 73.20 73.50 72.90 73.40 0.20 0.27% 73.40 1 73.50 41 13.23
2014-08-13 2105 25258962 11590 1784338955 72.90 72.90 69.60 70.20 3.20 -4.36% 70.20 119 70.30 46 13.60
2014-08-14 2105 17629526 9265 1210641494 70.00 70.00 68.00 68.70 1.50 -2.14% 68.60 57 68.70 122 13.31
2014-08-15 2105 14728342 6566 992596656 68.00 68.10 66.60 67.60 1.10 -1.6% 67.50 31 67.60 57 13.10
2014-08-18 2105 12578439 4814 842198856 67.10 67.40 66.50 67.30 0.30 -0.44% 67.30 120 67.40 214 13.04
2014-08-19 2105 12270566 4377 835143719 67.80 68.40 67.60 68.20 0.90 1.34% 68.20 17 68.30 154 13.22
2014-08-20 2105 6513716 2950 446529537 68.20 68.90 68.10 68.40 0.20 0.29% 68.40 103 68.50 26 13.26
2014-08-21 2105 4066746 1967 276312968 68.40 68.50 67.70 68.00 0.40 -0.58% 67.90 25 68.00 442 13.18
2014-08-22 2105 5635118 2867 385687803 68.00 68.60 68.00 68.60 0.60 0.88% 68.50 24 68.60 29 13.29
2014-08-25 2105 4369881 2193 297659670 68.20 68.40 67.60 68.40 0.20 -0.29% 68.40 2 68.50 100 13.26
2014-08-26 2105 6199454 2856 426610684 68.40 69.30 68.40 69.30 0.90 1.32% 69.30 57 69.40 102 13.43
2014-08-27 2105 8710994 4396 612079074 69.50 70.80 69.40 70.60 1.30 1.88% 70.50 44 70.60 13 13.68
2014-08-28 2105 5914204 2982 414224069 70.60 70.80 69.70 69.90 0.70 -0.99% 69.80 20 69.90 10 13.55
2014-08-29 2105 4163793 2228 288102453 69.40 69.80 69.00 69.00 0.90 -1.29% 69.00 704 69.10 17 13.37
2014-09-01 2105 4487314 2755 308822366 69.20 69.80 68.30 68.30 0.70 -1.01% 68.30 47 68.40 23 13.24
2014-09-02 2105 4443021 2613 301395419 68.30 68.30 67.60 67.60 0.70 -1.02% 67.60 444 67.70 12 13.10
2014-09-03 2105 4907535 2278 333197322 67.90 68.40 67.60 68.00 0.40 0.59% 67.90 37 68.00 150 13.18
2014-09-04 2105 3661316 1882 248311805 68.00 68.20 67.60 68.20 0.20 0.29% 68.10 3 68.20 470 13.22
2014-09-05 2105 4421929 2288 304872955 68.40 69.40 68.20 69.40 1.20 1.76% 69.30 9 69.40 109 13.45
2014-09-09 2105 6489913 3151 444052148 69.70 69.70 68.10 68.20 1.20 -1.73% 68.20 119 68.30 7 13.22
2014-09-10 2105 3306680 1955 225048646 68.00 68.50 67.80 68.50 0.30 0.44% 68.40 17 68.50 30 13.28
2014-09-11 2105 4680791 2192 318545677 68.40 68.50 67.80 67.80 0.70 -1.02% 67.80 337 67.90 45 13.14
2014-09-12 2105 7941571 3371 533545703 67.60 67.80 67.00 67.00 0.80 -1.18% 67.00 629 67.10 8 12.98
2014-09-15 2105 3804235 2098 254901869 67.00 67.60 66.70 66.90 0.10 -0.15% 66.90 102 67.00 89 12.97
2014-09-16 2105 3012120 1645 201039055 66.90 67.20 66.60 66.60 0.30 -0.45% 66.60 60 66.70 1 12.91
2014-09-17 2105 7685626 3621 511234341 66.70 67.30 66.00 66.00 0.60 -0.9% 66.00 217 66.10 10 12.79
2014-09-18 2105 3129384 1546 208087928 66.10 66.70 66.10 66.50 0.50 0.76% 66.40 53 66.50 235 12.89
2014-09-19 2105 5079997 1933 340172299 67.00 67.60 66.60 66.60 0.10 0.15% 66.60 71 66.80 52 12.91
2014-09-22 2105 3947881 2384 260870965 66.60 66.60 65.60 66.10 0.50 -0.75% 66.10 39 66.40 62 12.81
2014-09-23 2105 4771352 2242 314800290 66.10 66.20 65.80 65.80 0.30 -0.45% 65.80 36 65.90 34 12.75
2014-09-24 2105 6173242 2723 405322409 65.80 66.30 65.10 65.70 0.10 -0.15% 65.70 14 65.80 36 12.73
2014-09-25 2105 4806135 2420 316611711 66.30 66.50 65.50 65.70 0.00 0% 65.70 8 65.80 4 12.73
2014-09-26 2105 3833730 2184 252392441 65.60 66.40 65.40 66.30 0.60 0.91% 66.20 38 66.30 36 12.85
2014-09-29 2105 4689512 2468 311950693 66.40 67.30 65.80 66.50 0.20 0.3% 66.50 57 66.60 22 12.89
2014-09-30 2105 6068985 2976 404412275 66.50 67.30 65.80 67.10 0.60 0.9% 67.00 61 67.10 137 13.00
2014-10-01 2105 6523004 3246 441664661 67.10 68.10 66.60 67.80 0.70 1.04% 67.80 50 67.90 10 13.14
2014-10-02 2105 8316123 4409 569128356 67.20 69.20 67.10 68.60 0.80 1.18% 68.60 195 68.70 15 13.29
2014-10-03 2105 6278228 3030 432667235 68.60 69.20 68.30 68.90 0.30 0.44% 68.90 18 69.00 53 13.35
2014-10-06 2105 4177374 2757 285563709 68.90 68.90 67.90 68.00 0.90 -1.31% 68.00 972 68.30 90 13.18
2014-10-07 2105 3207548 1823 216135746 67.40 67.70 67.00 67.70 0.30 -0.44% 67.60 15 67.70 134 13.12
2014-10-08 2105 2813459 1450 190081079 67.10 67.90 67.10 67.30 0.40 -0.59% 67.30 10 67.40 1 13.04
2014-10-09 2105 2655945 1284 178223687 67.20 67.80 66.80 67.30 0.00 0% 67.10 19 67.30 63 13.04
2014-10-13 2105 5269779 2434 350828000 66.50 67.20 66.30 66.70 0.60 -0.89% 66.60 5 66.70 10 12.93
2014-10-14 2105 3721117 1832 251049130 66.70 68.00 66.60 67.80 1.10 1.65% 67.70 2 67.80 16 13.14
2014-10-15 2105 5123890 2249 345966855 68.00 68.00 67.10 67.10 0.70 -1.03% 67.10 13 67.20 1 13.00
2014-10-16 2105 5044097 2593 337826599 66.70 67.40 66.30 66.80 0.30 -0.45% 66.80 981 66.90 92 12.95
2014-10-17 2105 11540453 3127 768426173 67.00 67.20 66.40 66.40 0.40 -0.6% 66.40 473 66.50 156 12.87
2014-10-20 2105 3646132 1728 243227544 66.60 67.20 66.40 66.50 0.10 0.15% 66.50 7 66.60 1 12.89
2014-10-21 2105 6536193 2595 432476684 66.50 66.50 65.80 65.90 0.60 -0.9% 65.90 34 66.00 351 12.77
2014-10-22 2105 4136492 2089 274655957 66.20 66.90 66.00 66.40 0.50 0.76% 66.40 83 66.50 10 12.87
2014-10-23 2105 3660493 2248 246249670 66.40 67.60 66.40 67.60 1.20 1.81% 67.50 8 67.60 7 13.10
2014-10-24 2105 4950399 2504 335264761 67.60 68.10 67.30 67.70 0.10 0.15% 67.70 18 67.80 67 13.12
2014-10-27 2105 2327541 1182 157420208 68.00 68.00 67.40 67.70 0.00 0% 67.60 1 67.70 164 13.12
2014-10-28 2105 4613528 2905 315756555 68.40 68.90 68.00 68.50 0.80 1.18% 68.50 110 68.70 18 13.28
2014-10-29 2105 10129196 4982 705835753 68.90 70.40 68.80 70.30 1.80 2.63% 70.10 15 70.30 224 13.62
2014-10-30 2105 6692440 4027 472480190 70.40 70.90 70.20 70.70 0.40 0.57% 70.60 3 70.70 186 13.70
2014-10-31 2105 5567914 2678 394247969 70.90 71.10 70.50 71.00 0.30 0.42% 70.90 48 71.00 216 13.76
2014-11-03 2105 4422578 2160 314398700 71.00 71.30 70.60 71.20 0.20 0.28% 71.10 2 71.20 2 13.80
2014-11-04 2105 9492004 4282 683314973 71.00 72.40 70.90 71.80 0.60 0.84% 71.70 49 71.80 5 13.91
2014-11-05 2105 12516620 6395 914665748 72.00 73.60 72.00 73.50 1.70 2.37% 73.30 16 73.50 528 14.24
2014-11-06 2105 7792995 3743 571456621 73.50 74.20 72.40 72.70 0.80 -1.09% 72.60 6 72.70 130 14.09
2014-11-07 2105 4768321 2165 347738255 72.70 73.20 72.50 73.20 0.50 0.69% 73.10 3 73.20 101 14.19
2014-11-10 2105 4024398 2228 295171423 72.60 73.80 72.60 73.20 0.00 0% 73.10 10 73.20 56 14.19
2014-11-11 2105 3329490 1966 243504670 73.20 73.40 72.90 73.00 0.20 -0.27% 73.00 84 73.10 12 14.15
2014-11-12 2105 5960609 2908 430887567 73.00 73.00 71.10 71.90 1.10 -1.51% 71.80 7 71.90 40 13.93
2014-11-13 2105 5230364 2685 380955200 71.90 73.50 71.80 73.50 1.60 2.23% 73.20 7 73.50 158 14.24
2014-11-14 2105 5886637 2718 427937671 73.50 73.60 72.10 72.50 1.00 -1.36% 72.40 23 72.50 1160 14.11
2014-11-17 2105 4770233 2076 342918712 73.20 73.20 71.30 72.00 0.50 -0.69% 71.90 9 72.00 184 14.01
2014-11-18 2105 3359375 1548 240957827 72.00 72.50 71.40 71.50 0.50 -0.69% 71.40 26 71.50 903 13.91
2014-11-19 2105 6190581 2572 445736578 71.80 72.50 71.30 72.50 1.00 1.4% 72.40 2 72.50 21 14.11
2014-11-20 2105 5342509 2545 387519795 72.60 73.00 72.20 72.50 0.00 0% 72.40 5 72.50 604 14.11
2014-11-21 2105 4030359 1884 291252120 72.50 72.70 71.80 72.50 0.00 0% 72.40 6 72.50 99 14.11
2014-11-24 2105 4028113 1720 292231538 72.80 72.90 72.10 72.50 0.00 0% 72.40 11 72.50 220 14.11
2014-11-25 2105 4687419 1950 338234502 72.20 72.60 71.90 71.90 0.60 -0.83% 71.90 238 72.40 53 13.99
2014-11-26 2105 10225859 5413 725889915 72.40 72.40 70.50 70.60 1.30 -1.81% 70.60 82 70.70 11 13.74
2014-11-27 2105 6113026 3470 433244040 70.60 71.30 70.20 71.30 0.70 0.99% 71.20 1 71.30 62 13.87
2014-11-28 2105 3650592 2096 260937180 71.30 71.70 71.00 71.70 0.40 0.56% 71.60 6 71.70 85 13.95
2014-12-01 2105 4127535 2392 293754236 70.90 71.70 70.70 71.20 0.50 -0.7% 71.10 28 71.20 59 13.85
2014-12-02 2105 3310009 1827 234777739 71.10 71.20 70.60 70.80 0.40 -0.56% 70.80 51 71.00 101 13.77
2014-12-03 2105 4777243 2674 343410296 71.30 72.50 70.60 71.90 1.10 1.55% 71.80 60 72.00 2 13.99
2014-12-04 2105 2446840 1378 176447650 71.90 72.50 71.80 72.10 0.20 0.28% 72.00 305 72.10 112 14.03
2014-12-05 2105 3351640 1664 241400317 72.10 72.40 71.50 71.50 0.60 -0.83% 71.50 70 71.70 8 13.91
2014-12-08 2105 3213128 1628 232297732 72.20 72.60 72.00 72.40 0.90 1.26% 72.30 11 72.40 14 14.09
2014-12-09 2105 8627357 4222 632370429 72.10 73.90 72.10 73.70 1.30 1.8% 73.60 89 73.70 117 14.34
2014-12-10 2105 7471629 3182 548574180 73.50 74.30 72.80 72.80 0.90 -1.22% 72.80 45 72.90 25 14.16
2014-12-11 2105 4767097 2122 343098854 72.50 72.50 71.60 72.00 0.80 -1.1% 71.90 48 72.00 94 14.01
2014-12-12 2105 2737069 1540 140591041 51.50 51.50 51.10 72.20 0.10 0.28% 51.20 60 51.40 32 23.93
2014-12-15 2105 3406358 1320 244235355 71.80 72.00 71.30 71.70 0.50 -0.69% 71.70 228 72.00 53 13.95
2014-12-16 2105 3680828 1736 264959691 71.60 72.60 71.50 72.00 0.30 0.42% 72.00 1463 72.10 2 14.01
2014-12-17 2105 5609880 2521 404014787 71.70 72.50 71.70 71.80 0.20 -0.28% 71.80 108 71.90 5 13.97
2014-12-18 2105 3947364 1857 283230984 72.00 72.20 71.40 71.70 0.10 -0.14% 71.60 11 71.70 21 13.95
2014-12-19 2105 4592291 1941 329381896 71.70 72.30 71.50 71.50 0.20 -0.28% 71.50 116 71.60 1 13.91
2014-12-22 2105 2426967 1042 174368935 71.60 72.30 71.50 71.60 0.10 0.14% 71.60 445 71.70 1 13.93
2014-12-23 2105 5947467 2783 433983675 72.30 73.70 71.90 73.60 2.00 2.79% 73.60 30 73.70 117 14.32
2014-12-24 2105 12736766 5095 945276210 74.20 74.90 73.80 73.80 0.20 0.27% 73.80 180 73.90 21 14.36
2014-12-25 2105 2089076 974 153452848 73.80 73.80 73.00 73.40 0.40 -0.54% 73.40 25 73.50 5 14.28
2014-12-26 2105 3456905 1388 252473265 73.60 73.60 72.70 73.00 0.40 -0.54% 72.90 23 73.00 328 14.20
2014-12-27 2105 1863979 738 137068148 73.50 73.70 73.20 73.50 0.50 0.68% 73.50 654 73.60 45 14.30
2014-12-29 2105 4686700 2152 346521460 73.50 74.40 73.50 73.50 0.00 0% 73.50 955 73.60 58 14.30
2014-12-30 2105 3647170 1700 269263869 73.50 74.10 73.50 73.50 0.00 0% 73.50 406 73.60 4 14.30
2014-12-31 2105 5625100 2106 416939924 73.50 74.50 73.50 74.40 0.90 1.22% 74.30 4 74.40 187 14.47