華新科(2492)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　8.05
0
0%		7.98
-0.07
-0.87%		 　7.99
0.01
0.13%		8.03
0.04
0.5%		8.16
0.13
1.62%		8.17
0.01
0.12%		8.23
0.06
0.73%		 　8.52
0.29
3.52%		8.52
0
0%		8.54
0.02
0.23%		8.50
-0.04
-0.47%		8.32
-0.18
-2.12%		 　8.40
0.08
0.96%		8.98
0.58
6.9%		8.85
-0.13
-1.45%		8.80
-0.05
-0.56%		8.61
-0.19
-2.16%		 　8.55
-0.06
-0.7%		 8.4
2 月　　　　8.41
-0.14
-1.64%		8.55
0.14
1.66%		8.86
0.31
3.63%		 　8.72
-0.14
-1.58%		8.81
0.09
1.03%		8.81
0
0%		8.72
-0.09
-1.02%		9.15
0.43
4.93%		 　9.05
-0.1
-1.09%		9.05
0
0%		9.09
0.04
0.44%		9.08
-0.01
-0.11%		9.32
0.24
2.64%		 　9.32
0
0%		9.35
0.03
0.32%		9.30
-0.05
-0.53%		9.18
-0.12
-1.29%		 9.01
3 月　　9.08
-0.1
-1.09%		9.11
0.03
0.33%		9.12
0.01
0.11%		9.09
-0.03
-0.33%		8.85
-0.24
-2.64%		 　8.88
0.03
0.34%		8.95
0.07
0.79%		8.89
-0.06
-0.67%		8.83
-0.06
-0.67%		8.89
0.06
0.68%		 　8.94
0.05
0.56%		8.98
0.04
0.45%		8.82
-0.16
-1.78%		8.77
-0.05
-0.57%		8.95
0.18
2.05%		 　8.79
-0.16
-1.79%		8.87
0.08
0.91%		8.92
0.05
0.56%		8.92
0
0%		8.72
-0.2
-2.24%		 8.84
0.12
1.38%		8.9
4 月8.84
0
0%		8.83
-0.01
-0.11%		8.87
0.04
0.45%		 　　8.91
0.04
0.45%		9.07
0.16
1.8%		9.14
0.07
0.77%		9.08
-0.06
-0.66%		8.93
-0.15
-1.65%		 　8.93
0
0%		9.03
0.1
1.12%		9.09
0.06
0.66%		9.06
-0.03
-0.33%		9.07
0.01
0.11%		 　9.09
0.02
0.22%		9.15
0.06
0.66%		9.52
0.37
4.04%		9.38
-0.14
-1.47%		9.00
-0.38
-4.05%		 　9.00
0
0%		9.02
0.02
0.22%		9.00
-0.02
-0.22%		 9.04
5 月　9.05
0.05
0.56%		 　9.17
0.12
1.33%		9.15
-0.02
-0.22%		9.15
0
0%		9.12
-0.03
-0.33%		9.20
0.08
0.88%		 　9.21
0.01
0.11%		9.11
-0.1
-1.09%		9.11
0
0%		9.13
0.02
0.22%		9.09
-0.04
-0.44%		 　9.19
0.1
1.1%		9.25
0.06
0.65%		9.20
-0.05
-0.54%		9.40
0.2
2.17%		9.58
0.18
1.91%		 　9.62
0.04
0.42%		10.25
0.63
6.55%		10.15
-0.1
-0.98%		10.35
0.2
1.97%		10.40
0.05
0.48%		 9.44
6 月　　10.45
0.05
0.48%		11.15
0.7
6.7%		11.90
0.75
6.73%		12.20
0.3
2.52%		 　13.05
0.85
6.97%		12.90
-0.15
-1.15%		12.55
-0.35
-2.71%		12.70
0.15
1.2%		12.45
-0.25
-1.97%		 　12.55
0.1
0.8%		12.25
-0.3
-2.39%		12.40
0.15
1.22%		12.55
0.15
1.21%		12.40
-0.15
-1.2%		 　11.80
-0.6
-4.84%		11.80
0
0%		11.55
-0.25
-2.12%		12.00
0.45
3.9%		11.80
-0.2
-1.67%		 　11.85
0.05
0.42%		 12.14
7 月11.95
0.1
0.84%		11.75
-0.2
-1.67%		11.75
0
0%		11.90
0.15
1.28%		 　12.10
0.2
1.68%		12.55
0.45
3.72%		12.30
-0.25
-1.99%		11.95
-0.35
-2.85%		11.55
-0.4
-3.35%		 　11.60
0.05
0.43%		11.60
0
0%		11.35
-0.25
-2.16%		11.40
0.05
0.44%		11.50
0.1
0.88%		 　11.55
0.05
0.43%		11.65
0.1
0.87%		 11.55
-0.1
-0.86%		11.55
0
0%		 　11.40
-0.15
-1.3%		11.15
-0.25
-2.19%		11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.66
8 月10.85
-0.35
-3.13%		 　10.95
0.1
0.92%		10.75
-0.2
-1.83%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.95
0.15
1.39%		 　11.15
0.2
1.83%		11.00
-0.15
-1.35%		11.75
0.75
6.82%		12.00
0.25
2.13%		11.65
-0.35
-2.92%		 　11.45
-0.2
-1.72%		11.80
0.35
3.06%		11.65
-0.15
-1.27%		11.65
0
0%		11.75
0.1
0.86%		 　11.90
0.15
1.28%		11.80
-0.1
-0.84%		12.10
0.3
2.54%		11.90
-0.2
-1.65%		11.80
-0.1
-0.84%		 11.48
9 月11.95
0.15
1.27%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		12.20
0.35
2.95%		12.05
-0.15
-1.23%		 　　11.90
-0.15
-1.24%		11.65
-0.25
-2.1%		11.70
0.05
0.43%		11.25
-0.45
-3.85%		 　11.35
0.1
0.89%		11.35
0
0%		11.40
0.05
0.44%		11.50
0.1
0.88%		11.70
0.2
1.74%		 　11.40
-0.3
-2.56%		11.40
0
0%		11.40
0
0%		11.25
-0.15
-1.32%		11.35
0.1
0.89%		 　11.35
0
0%		11.50
0.15
1.32%		 11.57
10 月11.40
-0.1
-0.87%		11.45
0.05
0.44%		11.75
0.3
2.62%		 　11.50
-0.25
-2.13%		11.35
-0.15
-1.3%		11.40
0.05
0.44%		11.65
0.25
2.19%		 　　10.85
-0.8
-6.87%		10.70
-0.15
-1.38%		9.98
-0.72
-6.73%		9.62
-0.36
-3.61%		9.52
-0.1
-1.04%		 　9.86
0.34
3.57%		9.96
0.1
1.01%		10.30
0.34
3.41%		10.45
0.15
1.46%		10.20
-0.25
-2.39%		 　9.93
-0.27
-2.65%		10.15
0.22
2.22%		10.30
0.15
1.48%		10.40
0.1
0.97%		10.50
0.1
0.96%		10.59
11 月 　10.50
0
0%		10.50
0
0%		10.55
0.05
0.48%		10.40
-0.15
-1.42%		10.65
0.25
2.4%		 　10.60
-0.05
-0.47%		10.95
0.35
3.3%		11.05
0.1
0.91%		10.80
-0.25
-2.26%		10.80
0
0%		 　10.80
0
0%		10.60
-0.2
-1.85%		10.60
0
0%		11.00
0.4
3.77%		11.40
0.4
3.64%		 　11.35
-0.05
-0.44%		11.35
0
0%		11.55
0.2
1.76%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		 10.98
12 月11.55
0.05
0.43%		12.00
0.45
3.9%		12.05
0.05
0.42%		12.20
0.15
1.24%		12.20
0
0%		 　12.45
0.25
2.05%		12.35
-0.1
-0.8%		11.95
-0.4
-3.24%		12.10
0.15
1.26%		12.05
-0.05
-0.41%		 　12.10
0.05
0.41%		12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		11.90
0
0%		12.00
0.1
0.84%		 　12.20
0.2
1.67%		12.15
-0.05
-0.41%		12.15
0
0%		12.30
0.15
1.23%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		 12.25
0.05
0.41%		12.15
-0.1
-0.82%		12.15
0
0%		12.13

說明:最高漲幅:6.97%最低跌幅:-6.87% 最高價:13.05最低價:7.98平均價:10.47,灰色底表示週末,漲158天(24.68)元,跌120天(-20.6)元,平盤36天
7%=7,5%=1,4%=11,3%=8,2%=21,1%=62,0%=84,-0%=2,-1%=3,-2%=3,-3%=11,-4%=22,-5%=32,-6%=47,

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 2492 2221355 432 17914724 8.01 8.15 8.01 8.05 0.05 0% 8.04 24 8.05 92 0.00
2014-01-03 2492 1642653 372 13142317 8.09 8.09 7.96 7.98 0.07 -0.87% 7.98 17 8.00 3 0.00
2014-01-06 2492 1727328 368 13810857 8.00 8.06 7.93 7.99 0.01 0.13% 7.99 17 8.00 1 0.00
2014-01-07 2492 1618262 354 12958626 7.91 8.04 7.91 8.03 0.04 0.5% 8.03 41 8.04 36 0.00
2014-01-08 2492 3091969 685 25145262 8.07 8.19 8.03 8.16 0.13 1.62% 8.15 17 8.16 294 0.00
2014-01-09 2492 3974198 820 32798333 8.16 8.34 8.16 8.17 0.01 0.12% 8.17 8 8.18 40 0.00
2014-01-10 2492 2666876 555 22009353 8.25 8.30 8.20 8.23 0.06 0.73% 8.22 84 8.23 64 0.00
2014-01-13 2492 12908952 1972 109750148 8.33 8.64 8.33 8.52 0.29 3.52% 8.52 13 8.54 5 0.00
2014-01-14 2492 3743639 712 31761162 8.50 8.55 8.40 8.52 0.00 0% 8.52 124 8.53 74 0.00
2014-01-15 2492 4177940 807 35806367 8.55 8.68 8.48 8.54 0.02 0.23% 8.52 20 8.54 272 0.00
2014-01-16 2492 2366963 525 20331817 8.60 8.66 8.50 8.50 0.04 -0.47% 8.50 81 8.52 40 0.00
2014-01-17 2492 3062639 653 25710353 8.59 8.59 8.30 8.32 0.18 -2.12% 8.32 48 8.34 10 0.00
2014-01-20 2492 1935396 423 16204241 8.32 8.42 8.32 8.40 0.08 0.96% 8.39 34 8.40 30 0.00
2014-01-21 2492 17951048 2375 160638612 8.68 8.98 8.68 8.98 0.58 6.9% 8.98 1885 0.00 0 0.00
2014-01-22 2492 15254632 2782 136747373 8.99 9.11 8.76 8.85 0.13 -1.45% 8.82 14 8.85 46 0.00
2014-01-23 2492 3607471 925 31786880 8.80 8.90 8.72 8.80 0.05 -0.56% 8.79 11 8.80 52 0.00
2014-01-24 2492 3131707 867 27152312 8.72 8.80 8.59 8.61 0.19 -2.16% 8.61 9 8.63 1 0.00
2014-01-27 2492 3240071 615 27486038 8.41 8.55 8.40 8.55 0.06 -0.7% 8.55 123 8.57 4 0.00
2014-02-05 2492 2348617 692 19883982 8.40 8.57 8.40 8.41 0.14 -1.64% 8.40 95 8.41 17 0.00
2014-02-06 2492 2795702 704 23827199 8.46 8.62 8.41 8.55 0.14 1.66% 8.54 20 8.55 559 0.00
2014-02-07 2492 8842154 1736 78580211 8.68 9.07 8.62 8.86 0.31 3.63% 8.85 10 8.86 31 0.00
2014-02-10 2492 6503600 1024 57368388 8.90 8.98 8.69 8.72 0.14 -1.58% 8.72 60 8.75 25 0.00
2014-02-11 2492 4476968 765 39323943 8.83 8.90 8.70 8.81 0.09 1.03% 8.80 22 8.81 14 0.00
2014-02-12 2492 4382605 871 38710068 8.93 8.95 8.77 8.81 0.00 0% 8.80 82 8.81 44 0.00
2014-02-13 2492 3216408 627 28177173 8.90 8.90 8.71 8.72 0.09 -1.02% 8.72 51 8.76 28 0.00
2014-02-14 2492 13260047 2771 120690392 8.75 9.30 8.75 9.15 0.43 4.93% 9.15 53 9.16 46 0.00
2014-02-17 2492 8697673 1749 79585118 9.20 9.25 9.01 9.05 0.10 -1.09% 9.04 56 9.05 64 0.00
2014-02-18 2492 3632345 795 33063402 9.05 9.19 9.02 9.05 0.00 0% 9.05 149 9.06 5 0.00
2014-02-19 2492 7764761 1569 71507911 9.15 9.30 9.09 9.09 0.04 0.44% 9.09 30 9.13 23 0.00
2014-02-20 2492 3184931 805 29034392 9.17 9.20 9.06 9.08 0.01 -0.11% 9.08 113 9.09 5 0.00
2014-02-21 2492 13604040 2668 127870830 9.18 9.56 9.18 9.32 0.24 2.64% 9.32 56 9.35 26 0.00
2014-02-24 2492 5068003 1001 47499001 9.38 9.48 9.32 9.32 0.00 0% 9.32 253 9.35 46 0.00
2014-02-25 2492 3545267 673 33283365 9.38 9.46 9.35 9.35 0.03 0.32% 9.34 98 9.35 63 0.00
2014-02-26 2492 3527241 778 32890516 9.45 9.45 9.25 9.30 0.05 -0.53% 9.30 28 9.32 26 0.00
2014-02-27 2492 4368216 964 40359739 9.30 9.37 9.16 9.18 0.12 -1.29% 9.18 56 9.20 32 0.00
2014-03-03 2492 2864844 639 26064380 9.16 9.16 9.06 9.08 0.10 -1.09% 9.07 222 9.08 13 0.00
2014-03-04 2492 3134773 624 28669412 9.08 9.27 9.08 9.11 0.03 0.33% 9.11 117 9.12 3 0.00
2014-03-05 2492 3921157 765 36026775 9.22 9.30 9.10 9.12 0.01 0.11% 9.12 53 9.15 5 0.00
2014-03-06 2492 3150265 720 28698004 9.19 9.19 9.08 9.09 0.03 -0.33% 9.09 10 9.12 26 0.00
2014-03-07 2492 4671357 941 42183960 9.12 9.19 8.83 8.85 0.24 -2.64% 8.85 48 8.88 5 0.00
2014-03-10 2492 2619057 629 23207945 8.85 8.93 8.80 8.88 0.03 0.34% 8.88 8 8.90 44 0.00
2014-03-11 2492 2335122 475 20826921 8.91 8.97 8.90 8.95 0.07 0.79% 8.95 3 8.96 28 0.00
2014-03-12 2492 2195171 451 19535064 8.95 8.95 8.86 8.89 0.06 -0.67% 8.89 118 8.90 2 0.00
2014-03-13 2492 2628937 520 23368439 8.89 8.95 8.82 8.83 0.06 -0.67% 8.83 16 8.84 5 0.00
2014-03-14 2492 2176178 487 19312039 8.81 8.97 8.80 8.89 0.06 0.68% 8.89 26 8.92 19 0.00
2014-03-17 2492 1344753 386 12022970 8.91 9.01 8.90 8.94 0.05 0.56% 8.94 8 8.95 31 0.00
2014-03-18 2492 1933025 398 17387163 9.00 9.03 8.97 8.98 0.04 0.45% 8.98 26 9.01 1 0.00
2014-03-19 2492 3070555 561 27322093 9.02 9.02 8.81 8.82 0.16 -1.78% 8.81 252 8.82 152 0.00
2014-03-20 2492 3011962 506 26502026 8.82 8.86 8.77 8.77 0.05 -0.57% 8.77 13 8.80 2 0.00
2014-03-21 2492 1557590 349 13771881 8.78 8.95 8.78 8.95 0.18 2.05% 8.82 17 8.95 47 0.00
2014-03-24 2492 2254904 1058 19919591 8.95 8.96 8.76 8.79 0.16 -1.79% 8.79 33 8.80 190 0.00
2014-03-25 2492 1323154 659 11724564 8.79 8.95 8.79 8.87 0.08 0.91% 8.87 8 8.88 15 0.00
2014-03-26 2492 1007671 503 8996616 8.90 8.97 8.90 8.92 0.05 0.56% 8.91 25 8.92 2 0.00
2014-03-27 2492 1525040 618 13684934 8.92 9.06 8.92 8.92 0.00 0% 8.92 33 8.95 5 0.00
2014-03-28 2492 2209420 560 19505519 8.92 8.95 8.68 8.72 0.20 -2.24% 8.71 11 8.72 46 0.00
2014-03-31 2492 1251291 516 10971027 8.75 8.84 8.73 8.84 0.12 1.38% 8.83 5 8.84 22 0.00
2014-04-01 2492 1102183 487 9738715 8.83 8.86 8.82 8.84 0.00 0% 8.84 66 8.85 56 0.00
2014-04-02 2492 2270401 499 20054257 8.86 8.92 8.81 8.83 0.01 -0.11% 8.83 25 8.85 1 0.00
2014-04-03 2492 1114528 390 9903897 8.85 8.92 8.85 8.87 0.04 0.45% 8.87 40 8.89 13 0.00
2014-04-07 2492 978303 449 8720818 8.87 8.98 8.87 8.91 0.04 0.45% 8.91 7 8.95 5 0.00
2014-04-08 2492 3301144 756 29801719 8.91 9.13 8.91 9.07 0.16 1.8% 9.04 6 9.07 64 0.00
2014-04-09 2492 3607147 872 32977190 9.20 9.20 9.07 9.14 0.07 0.77% 9.14 3 9.15 5 0.00
2014-04-10 2492 2325504 615 21155613 9.20 9.20 9.03 9.08 0.06 -0.66% 9.08 22 9.10 127 0.00
2014-04-11 2492 1964189 481 17654695 9.05 9.08 8.92 8.93 0.15 -1.65% 8.93 20 8.94 11 0.00
2014-04-14 2492 2453758 549 22033605 8.93 9.09 8.93 8.93 0.00 0% 8.93 47 8.97 8 0.00
2014-04-15 2492 2306373 461 20851158 8.93 9.10 8.93 9.03 0.10 1.12% 9.02 117 9.03 18 0.00
2014-04-16 2492 1438892 494 13044559 9.05 9.11 9.03 9.09 0.06 0.66% 9.08 6 9.09 40 0.00
2014-04-17 2492 1682953 453 15260777 9.13 9.13 9.02 9.06 0.03 -0.33% 9.05 23 9.06 2 0.00
2014-04-18 2492 1415387 559 12850076 9.06 9.11 9.03 9.07 0.01 0.11% 9.07 1 9.08 10 0.00
2014-04-21 2492 1877725 572 17134556 9.08 9.15 9.07 9.09 0.02 0.22% 9.08 53 9.09 1 0.00
2014-04-22 2492 2188691 673 20074289 9.10 9.22 9.10 9.15 0.06 0.66% 9.15 6 9.16 4 0.00
2014-04-23 2492 13045394 2895 124797851 9.23 9.79 9.21 9.52 0.37 4.04% 9.52 49 9.53 2 0.00
2014-04-24 2492 3946207 874 37352132 9.52 9.60 9.36 9.38 0.14 -1.47% 9.38 127 9.41 2 0.00
2014-04-25 2492 5452396 1121 49808152 9.40 9.50 8.93 9.00 0.38 -4.05% 9.00 94 9.02 28 0.00
2014-04-28 2492 2601890 539 23380561 8.98 9.09 8.86 9.00 0.00 0% 9.00 37 9.03 32 0.00
2014-04-29 2492 1866802 521 16899128 9.08 9.13 9.00 9.02 0.02 0.22% 9.02 39 9.08 31 0.00
2014-04-30 2492 1777419 438 16076703 9.10 9.12 8.99 9.00 0.02 -0.22% 9.00 160 9.01 61 0.00
2014-05-02 2492 1884866 498 17047644 9.02 9.09 9.01 9.05 0.05 0.56% 9.05 11 9.07 51 0.00
2014-05-05 2492 1395631 375 12760494 9.06 9.20 9.06 9.17 0.12 1.33% 9.16 30 9.18 15 0.00
2014-05-06 2492 1525148 469 13976599 9.19 9.22 9.13 9.15 0.02 -0.22% 9.15 33 9.17 1 0.00
2014-05-07 2492 838361 248 7665427 9.15 9.18 9.11 9.15 0.00 0% 9.15 50 9.17 18 0.00
2014-05-08 2492 2138812 553 19549842 9.15 9.18 9.11 9.12 0.03 -0.33% 9.12 12 9.13 3 0.00
2014-05-09 2492 1164766 350 10654589 9.17 9.20 9.12 9.20 0.08 0.88% 9.16 60 9.20 17 0.00
2014-05-12 2492 2882913 760 26967034 9.28 9.50 9.20 9.21 0.01 0.11% 9.21 32 9.23 38 0.00
2014-05-13 2492 1998635 457 18346146 9.22 9.32 9.07 9.11 0.10 -1.09% 9.11 17 9.13 2 0.00
2014-05-14 2492 907684 316 8277770 9.11 9.16 9.09 9.11 0.00 0% 9.10 15 9.11 2 0.00
2014-05-15 2492 1716894 319 15648032 9.10 9.20 9.08 9.13 0.02 0.22% 9.13 93 9.15 3 0.00
2014-05-16 2492 1789256 304 16294825 9.13 9.15 9.08 9.09 0.04 -0.44% 9.09 102 9.10 6 0.00
2014-05-19 2492 1789045 440 16426088 9.11 9.25 9.10 9.19 0.10 1.1% 9.19 65 9.24 47 0.00
2014-05-20 2492 1232984 403 11411920 9.28 9.32 9.20 9.25 0.06 0.65% 9.25 42 9.26 3 0.00
2014-05-21 2492 1319400 311 12154504 9.25 9.25 9.17 9.20 0.05 -0.54% 9.18 1 9.22 8 0.00
2014-05-22 2492 3985631 831 37261085 9.23 9.48 9.21 9.40 0.20 2.17% 9.40 155 9.41 51 0.00
2014-05-23 2492 6479574 1344 62152248 9.41 9.70 9.41 9.58 0.18 1.91% 9.56 215 9.58 11 0.00
2014-05-26 2492 4107330 908 39470754 9.68 9.69 9.53 9.62 0.04 0.42% 9.62 8 9.63 80 0.00
2014-05-27 2492 22858530 3122 232559406 9.62 10.25 9.62 10.25 0.63 6.55% 10.25 7620 0.00 0 0.00
2014-05-28 2492 11515555 2383 116877186 10.25 10.30 10.00 10.15 0.10 -0.98% 10.15 91 10.20 540 0.00
2014-05-29 2492 8622191 1922 88829650 10.15 10.50 10.05 10.35 0.20 1.97% 10.30 82 10.35 162 0.00
2014-05-30 2492 8104892 1896 84624009 10.40 10.65 10.25 10.40 0.05 0.48% 10.40 126 10.45 72 0.00
2014-06-03 2492 5093440 1156 53465314 10.50 10.60 10.40 10.45 0.05 0.48% 10.45 9 10.50 59 0.00
2014-06-04 2492 15580531 2924 172228376 10.50 11.15 10.50 11.15 0.70 6.7% 11.15 211 0.00 0 0.00
2014-06-05 2492 12573034 2505 147842916 11.60 11.90 11.35 11.90 0.75 6.73% 11.90 7878 0.00 0 0.00
2014-06-06 2492 38706827 7440 481318502 12.60 12.70 12.00 12.20 0.30 2.52% 12.15 102 12.20 180 0.00
2014-06-09 2492 26278623 5350 334109253 12.45 13.05 12.20 13.05 0.85 6.97% 13.05 3181 0.00 0 0.00
2014-06-10 2492 25903358 6287 341293064 13.15 13.65 12.70 12.90 0.15 -1.15% 12.85 250 12.90 28 0.00
2014-06-11 2492 14336061 3614 181234138 12.90 13.00 12.35 12.55 0.35 -2.71% 12.50 416 12.55 196 0.00
2014-06-12 2492 16622237 3976 213770637 12.65 13.20 12.65 12.70 0.15 1.2% 12.70 249 12.75 20 0.00
2014-06-13 2492 8414510 1991 104945157 12.50 12.70 12.35 12.45 0.25 -1.97% 12.45 61 12.50 18 0.00
2014-06-16 2492 9395140 2084 116740219 12.45 12.65 12.20 12.55 0.10 0.8% 12.50 244 12.55 135 0.00
2014-06-17 2492 8607129 1906 106949755 12.55 12.75 12.25 12.25 0.30 -2.39% 12.25 430 12.30 45 0.00
2014-06-18 2492 12564555 3055 156130110 12.25 12.65 12.20 12.40 0.15 1.22% 12.40 249 12.55 168 0.00
2014-06-19 2492 8606688 2073 109001611 12.50 12.85 12.50 12.55 0.15 1.21% 12.55 250 12.60 12 0.00
2014-06-20 2492 6710437 1330 84112160 12.70 12.75 12.40 12.40 0.15 -1.2% 12.40 3 12.45 181 0.00
2014-06-23 2492 9647090 2166 115719339 12.50 12.55 11.65 11.80 0.60 -4.84% 11.80 11 11.85 113 0.00
2014-06-24 2492 5939652 1461 70746395 11.80 12.05 11.75 11.80 0.00 0% 11.80 484 11.95 194 0.00
2014-06-25 2492 5767700 1292 67638193 11.70 11.95 11.55 11.55 0.25 -2.12% 11.55 228 11.60 102 0.00
2014-06-26 2492 8819217 2052 105136304 11.65 12.10 11.60 12.00 0.45 3.9% 12.00 241 12.05 56 0.00
2014-06-27 2492 4082536 1145 48499970 12.00 12.10 11.75 11.80 0.20 -1.67% 11.80 172 11.85 4 0.00
2014-06-30 2492 5369409 1209 64253144 11.85 12.20 11.80 11.85 0.05 0.42% 11.85 168 11.90 35 0.00
2014-07-01 2492 4509183 1120 54016163 11.90 12.15 11.85 11.95 0.10 0.84% 11.90 186 11.95 34 0.00
2014-07-02 2492 7183870 1578 85302503 12.20 12.20 11.65 11.75 0.20 -1.67% 11.75 355 11.80 149 0.00
2014-07-03 2492 4296926 957 50609004 11.70 11.90 11.70 11.75 0.00 0% 11.75 269 11.80 2 0.00
2014-07-04 2492 4620300 1018 54513498 11.90 11.90 11.70 11.90 0.15 1.28% 11.85 78 11.90 221 0.00
2014-07-07 2492 5357755 1094 64652560 11.95 12.20 11.95 12.10 0.20 1.68% 12.05 28 12.10 197 0.00
2014-07-08 2492 10548375 2318 131140967 12.20 12.75 12.00 12.55 0.45 3.72% 12.50 127 12.55 204 0.00
2014-07-09 2492 5092138 1233 63348479 12.55 12.75 12.25 12.30 0.25 -1.99% 12.25 177 12.30 13 0.00
2014-07-10 2492 4569563 1177 55421225 12.30 12.50 11.95 11.95 0.35 -2.85% 11.95 119 12.00 326 0.00
2014-07-11 2492 7987576 1536 94158429 11.90 12.15 11.40 11.55 0.40 -3.35% 11.55 130 11.60 115 0.00
2014-07-14 2492 2689741 599 31196880 11.55 11.70 11.55 11.60 0.05 0.43% 11.55 410 11.60 13 0.00
2014-07-15 2492 2274063 510 26510313 11.70 11.80 11.60 11.60 0.00 0% 11.60 267 11.65 11 0.00
2014-07-16 2492 3328694 935 38147609 11.60 11.75 11.30 11.35 0.25 -2.16% 11.35 13 11.40 13 0.00
2014-07-17 2492 3985439 789 45495460 11.35 11.55 11.25 11.40 0.05 0.44% 11.40 57 11.45 64 0.00
2014-07-18 2492 2616776 772 30043816 11.40 11.65 11.25 11.50 0.10 0.88% 11.45 73 11.50 23 0.00
2014-07-21 2492 2468216 569 28598169 11.60 11.70 11.45 11.55 0.05 0.43% 11.55 35 11.60 9 0.00
2014-07-22 2492 2073941 653 24135791 11.55 11.70 11.55 11.65 0.10 0.87% 11.60 28 11.65 122 0.00
2014-07-24 2492 1908984 754 22002138 11.75 11.75 11.45 11.55 0.10 -0.86% 11.55 10 11.60 132 0.00
2014-07-25 2492 3463961 709 40127234 11.55 11.70 11.40 11.55 0.00 0% 11.55 221 11.60 146 0.00
2014-07-28 2492 2864919 729 32620011 11.60 11.60 11.25 11.40 0.15 -1.3% 11.40 123 11.45 82 0.00
2014-07-29 2492 7952397 1368 90952813 11.50 11.70 11.15 11.15 0.25 -2.19% 11.15 36 11.20 2 0.00
2014-07-30 2492 1764538 557 19823916 11.25 11.30 11.15 11.25 0.10 0.9% 11.20 76 11.25 161 0.00
2014-07-31 2492 1453044 420 16308930 11.30 11.30 11.15 11.20 0.05 -0.44% 11.20 26 11.25 215 0.00
2014-08-01 2492 7229679 1525 77647820 11.10 11.10 10.45 10.85 0.35 -3.13% 10.85 9 10.90 185 0.00
2014-08-04 2492 1656564 499 18006538 10.80 11.05 10.75 10.95 0.10 0.92% 10.95 61 11.00 7 0.00
2014-08-05 2492 1210691 405 13146036 11.05 11.05 10.70 10.75 0.20 -1.83% 10.75 86 10.80 260 0.00
2014-08-06 2492 6159314 1049 67075221 10.70 11.00 10.60 10.85 0.10 0.93% 10.85 39 10.90 7 0.00
2014-08-07 2492 2298796 670 25084439 10.85 11.05 10.75 10.80 0.05 -0.46% 10.80 19 10.85 75 0.00
2014-08-08 2492 3025677 862 33231706 11.10 11.25 10.80 10.95 0.15 1.39% 10.95 60 11.00 20 0.00
2014-08-11 2492 1618622 429 17924797 11.00 11.15 11.00 11.15 0.20 1.83% 11.10 57 11.15 57 0.00
2014-08-12 2492 1220318 367 13503175 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 51 11.05 16 0.00
2014-08-13 2492 8280249 1689 96564767 11.40 11.75 11.35 11.75 0.75 6.82% 11.75 1530 0.00 0 0.00
2014-08-14 2492 12051869 2955 145202463 12.10 12.20 11.90 12.00 0.25 2.13% 12.00 402 12.05 149 0.00
2014-08-15 2492 4749676 1159 55903685 12.00 12.05 11.55 11.65 0.35 -2.92% 11.60 112 11.65 7 0.00
2014-08-18 2492 3616243 832 41229041 11.65 11.65 11.25 11.45 0.20 -1.72% 11.40 11 11.45 189 0.00
2014-08-19 2492 3337582 921 38936330 11.45 11.95 11.40 11.80 0.35 3.06% 11.80 520 11.85 10 0.00
2014-08-20 2492 4252606 1059 50371020 11.85 12.00 11.65 11.65 0.15 -1.27% 11.60 173 11.65 16 0.00
2014-08-21 2492 2325105 738 27335759 11.75 11.95 11.60 11.65 0.00 0% 11.65 393 11.70 2 0.00
2014-08-22 2492 4724285 1177 56162966 11.70 12.00 11.70 11.75 0.10 0.86% 11.75 504 11.80 1 0.00
2014-08-25 2492 2725019 706 32441009 11.90 12.00 11.80 11.90 0.15 1.28% 11.85 65 11.90 49 0.00
2014-08-26 2492 2596547 711 30865859 12.00 12.00 11.75 11.80 0.10 -0.84% 11.80 212 11.85 3 0.00
2014-08-27 2492 6651784 1644 80268908 11.85 12.25 11.80 12.10 0.30 2.54% 12.10 461 12.15 192 0.00
2014-08-28 2492 2725512 780 32750498 12.20 12.25 11.90 11.90 0.20 -1.65% 11.90 314 11.95 10 0.00
2014-08-29 2492 2864160 805 34223821 11.90 12.10 11.80 11.80 0.10 -0.84% 11.80 630 11.90 151 0.00
2014-09-01 2492 2760481 677 33104311 11.85 12.10 11.85 11.95 0.15 1.27% 11.95 167 12.00 105 0.00
2014-09-02 2492 3020207 647 36263640 12.00 12.20 11.85 11.90 0.05 -0.42% 11.90 95 11.95 19 0.00
2014-09-03 2492 1646397 417 19639426 11.95 12.05 11.80 11.85 0.05 -0.42% 11.85 44 11.90 8 0.00
2014-09-04 2492 3646655 667 43740346 11.85 12.20 11.80 12.20 0.35 2.95% 12.15 283 12.20 312 0.00
2014-09-05 2492 9938736 1848 121568332 12.30 12.40 12.00 12.05 0.15 -1.23% 12.05 14 12.10 225 0.00
2014-09-09 2492 1749961 469 20875776 12.05 12.10 11.85 11.90 0.15 -1.24% 11.90 29 11.95 69 0.00
2014-09-10 2492 4233183 1013 48969568 11.90 11.95 11.40 11.65 0.25 -2.1% 11.60 155 11.65 47 0.00
2014-09-11 2492 2222654 595 25961502 11.75 11.80 11.60 11.70 0.05 0.43% 11.70 169 11.75 52 0.00
2014-09-12 2492 5169489 1041 58791870 11.70 11.70 11.20 11.25 0.45 -3.85% 11.20 400 11.25 56 0.00
2014-09-15 2492 1776999 528 20252133 11.45 11.45 11.30 11.35 0.10 0.89% 11.35 90 11.40 45 0.00
2014-09-16 2492 2347800 527 26749786 11.50 11.55 11.30 11.35 0.00 0% 11.35 43 11.40 120 0.00
2014-09-17 2492 2344540 686 26952071 11.40 11.60 11.35 11.40 0.05 0.44% 11.40 23 11.45 164 0.00
2014-09-18 2492 864605 303 9941220 11.45 11.55 11.45 11.50 0.10 0.88% 11.45 69 11.50 9 0.00
2014-09-19 2492 2283823 576 26389541 11.60 11.70 11.45 11.70 0.20 1.74% 11.55 45 11.70 283 0.00
2014-09-22 2492 1287432 378 14753717 11.65 11.65 11.40 11.40 0.30 -2.56% 11.40 333 11.45 5 0.00
2014-09-23 2492 1161633 285 13254610 11.30 11.50 11.30 11.40 0.00 0% 11.40 71 11.45 10 0.00
2014-09-24 2492 894064 355 10238173 11.40 11.50 11.40 11.40 0.00 0% 11.40 145 11.45 1 0.00
2014-09-25 2492 1958121 536 22133496 11.50 11.50 11.20 11.25 0.15 -1.32% 11.25 148 11.30 12 0.00
2014-09-26 2492 841304 310 9433165 11.20 11.35 11.05 11.35 0.10 0.89% 11.30 52 11.35 25 0.00
2014-09-29 2492 944863 225 10758646 11.40 11.45 11.35 11.35 0.00 0% 11.35 43 11.40 7 0.00
2014-09-30 2492 2381516 659 26916251 11.35 11.50 11.10 11.50 0.15 1.32% 11.45 9 11.50 11 0.00
2014-10-01 2492 1242473 362 14211715 11.50 11.60 11.25 11.40 0.10 -0.87% 11.40 154 11.45 9 0.00
2014-10-02 2492 922475 330 10488636 11.25 11.50 11.25 11.45 0.05 0.44% 11.40 6 11.45 98 0.00
2014-10-03 2492 4190411 795 49245699 11.45 11.90 11.40 11.75 0.30 2.62% 11.70 161 11.75 13 0.00
2014-10-06 2492 1251941 467 14572817 11.85 11.85 11.50 11.50 0.25 -2.13% 11.50 326 11.55 1 0.00
2014-10-07 2492 1461232 465 16727165 11.45 11.55 11.35 11.35 0.15 -1.3% 11.35 73 11.40 52 0.00
2014-10-08 2492 956275 265 10889982 11.30 11.45 11.30 11.40 0.05 0.44% 11.35 10 11.40 59 0.00
2014-10-09 2492 4967568 1112 57726781 11.55 11.80 11.40 11.65 0.25 2.19% 11.60 97 11.65 33 0.00
2014-10-13 2492 3437291 1017 38246679 11.40 11.45 10.85 10.85 0.80 -6.87% 10.85 249 10.90 30 0.00
2014-10-14 2492 2228853 678 23682423 10.75 10.95 10.40 10.70 0.15 -1.38% 10.65 45 10.70 44 0.00
2014-10-15 2492 4463544 1057 45332362 10.65 10.70 9.96 9.98 0.72 -6.73% 9.98 13 10.00 22 0.00
2014-10-16 2492 4324682 962 41264937 9.50 9.79 9.30 9.62 0.36 -3.61% 9.62 97 9.65 1 0.00
2014-10-17 2492 3009947 719 29109960 9.77 9.90 9.50 9.52 0.10 -1.04% 9.51 26 9.52 25 0.00
2014-10-20 2492 1610038 500 15786748 9.62 9.93 9.62 9.86 0.34 3.57% 9.86 20 9.87 24 0.00
2014-10-21 2492 1051923 377 10482068 9.89 10.10 9.80 9.96 0.10 1.01% 9.95 8 9.96 15 0.00
2014-10-22 2492 2921670 817 30172094 10.10 10.55 10.05 10.30 0.34 3.41% 10.25 22 10.30 13 0.00
2014-10-23 2492 1983948 523 20699400 10.30 10.55 10.30 10.45 0.15 1.46% 10.40 53 10.45 159 0.00
2014-10-24 2492 2075503 569 21438401 10.55 10.55 10.15 10.20 0.25 -2.39% 10.20 26 10.25 19 0.00
2014-10-27 2492 1380657 433 13989387 10.30 10.40 9.82 9.93 0.27 -2.65% 9.93 17 9.94 7 0.00
2014-10-28 2492 1642860 431 16546831 9.98 10.20 9.98 10.15 0.22 2.22% 10.10 20 10.15 27 0.00
2014-10-29 2492 1186811 437 12217555 10.35 10.40 10.20 10.30 0.15 1.48% 10.25 74 10.30 27 0.00
2014-10-30 2492 1098573 341 11403024 10.40 10.50 10.25 10.40 0.10 0.97% 10.40 3 10.45 34 0.00
2014-10-31 2492 1311860 463 13792423 10.40 10.65 10.35 10.50 0.10 0.96% 10.50 127 10.55 11 0.00
2014-11-03 2492 1562828 490 16523682 10.60 10.65 10.45 10.50 0.00 0% 10.50 180 10.55 40 0.00
2014-11-04 2492 1291810 395 13589157 10.60 10.70 10.45 10.50 0.00 0% 10.50 24 10.55 73 0.00
2014-11-05 2492 1248342 351 13234530 10.50 10.70 10.50 10.55 0.05 0.48% 10.55 7 10.60 22 0.00
2014-11-06 2492 1197604 343 12570496 10.55 10.70 10.30 10.40 0.15 -1.42% 10.40 10 10.45 22 0.00
2014-11-07 2492 1212637 362 12787695 10.50 10.65 10.35 10.65 0.25 2.4% 10.55 1 10.65 123 0.00
2014-11-10 2492 1088145 293 11571623 10.65 10.75 10.55 10.60 0.05 -0.47% 10.60 4 10.65 32 0.00
2014-11-11 2492 4304444 1082 46542828 10.65 10.95 10.60 10.95 0.35 3.3% 10.90 29 10.95 53 0.00
2014-11-12 2492 3017173 1015 33241830 11.10 11.20 10.85 11.05 0.10 0.91% 11.00 2 11.05 42 29.86
2014-11-13 2492 1905747 546 20708673 11.10 11.10 10.70 10.80 0.25 -2.26% 10.80 18 10.85 55 29.19
2014-11-14 2492 1224945 315 13320850 10.90 10.95 10.80 10.80 0.00 0% 10.80 167 10.90 95 29.19
2014-11-17 2492 765213 272 8281283 10.95 10.95 10.70 10.80 0.00 0% 10.80 70 10.85 36 29.19
2014-11-18 2492 1603987 450 16928955 10.60 10.70 10.30 10.60 0.20 -1.85% 10.45 77 10.60 145 28.65
2014-11-19 2492 1066876 315 11313228 10.60 10.65 10.50 10.60 0.00 0% 10.60 56 10.65 114 28.65
2014-11-20 2492 2956678 602 32236965 10.70 11.00 10.70 11.00 0.40 3.77% 11.00 55 11.05 65 29.73
2014-11-21 2492 9178058 2079 105490047 11.20 11.75 11.20 11.40 0.40 3.64% 11.40 104 11.45 10 30.81
2014-11-24 2492 2593791 663 29492181 11.40 11.50 11.30 11.35 0.05 -0.44% 11.35 11 11.40 131 30.68
2014-11-25 2492 1388292 419 15821741 11.30 11.50 11.30 11.35 0.00 0% 11.35 78 11.40 6 30.68
2014-11-26 2492 4295920 1033 50150324 11.40 11.90 11.35 11.55 0.20 1.76% 11.55 12 11.60 23 31.22
2014-11-27 2492 3164381 671 36925587 11.60 11.75 11.55 11.60 0.05 0.43% 11.60 143 11.65 57 31.35
2014-11-28 2492 2092499 521 24265552 11.70 11.75 11.50 11.50 0.10 -0.86% 11.50 183 11.55 48 31.08
2014-12-01 2492 2020150 589 23011963 11.00 11.60 11.00 11.55 0.05 0.43% 11.50 107 11.60 125 31.22
2014-12-02 2492 5037209 1303 59662924 11.50 12.15 11.45 12.00 0.45 3.9% 11.95 176 12.00 381 32.43
2014-12-03 2492 5501564 1772 66525118 12.00 12.20 11.90 12.05 0.05 0.42% 12.05 93 12.10 28 32.57
2014-12-04 2492 4100705 1010 50209492 12.10 12.40 12.10 12.20 0.15 1.24% 12.20 60 12.25 35 32.97
2014-12-05 2492 2394488 702 29150540 12.30 12.30 12.10 12.20 0.00 0% 12.15 25 12.20 220 32.97
2014-12-08 2492 5131750 1372 64014644 12.30 12.65 12.20 12.45 0.25 2.05% 12.45 72 12.50 123 33.65
2014-12-09 2492 4045685 828 50151264 12.50 12.55 12.20 12.35 0.10 -0.8% 12.35 74 12.40 4 33.38
2014-12-10 2492 4390404 981 53174997 12.35 12.40 11.95 11.95 0.40 -3.24% 11.90 225 11.95 55 32.30
2014-12-11 2492 2885022 925 34787260 11.80 12.25 11.75 12.10 0.15 1.26% 12.10 41 12.15 102 32.70
2014-12-12 2492 9831655 5730 1079317860 103.00 112.00 103.00 12.05 10.00 -0.41% 112.00 525 0.00 0 23.78
2014-12-15 2492 4697545 863 56539662 11.90 12.15 11.80 12.10 0.05 0.41% 12.10 130 12.15 133 32.70
2014-12-16 2492 2111751 644 25559412 12.00 12.20 12.00 12.05 0.05 -0.41% 12.05 80 12.10 46 32.57
2014-12-17 2492 2377530 655 28393372 12.05 12.15 11.80 11.90 0.15 -1.24% 11.85 109 11.90 41 32.16
2014-12-18 2492 1714210 399 20510080 12.00 12.10 11.90 11.90 0.00 0% 11.90 127 12.00 227 32.16
2014-12-19 2492 3072558 696 36872453 12.10 12.20 11.80 12.00 0.10 0.84% 12.00 16 12.05 222 32.43
2014-12-22 2492 7589978 1346 92971222 12.05 12.30 11.95 12.20 0.20 1.67% 12.20 25 12.25 22 32.97
2014-12-23 2492 1353159 460 16478314 12.25 12.30 12.15 12.15 0.05 -0.41% 12.15 22 12.20 281 32.84
2014-12-24 2492 2106598 607 25697626 12.25 12.30 12.10 12.15 0.00 0% 12.15 137 12.20 54 32.84
2014-12-25 2492 5997162 1374 74632428 12.25 12.65 12.25 12.30 0.15 1.23% 12.30 67 12.35 31 33.24
2014-12-26 2492 2148722 537 26244553 12.40 12.40 12.15 12.25 0.05 -0.41% 12.25 33 12.30 31 33.11
2014-12-27 2492 1266618 365 15415353 12.25 12.25 12.15 12.20 0.05 -0.41% 12.15 62 12.20 344 32.97
2014-12-29 2492 2661879 678 32800264 12.20 12.45 12.20 12.25 0.05 0.41% 12.25 15 12.30 48 33.11
2014-12-30 2492 1186126 425 14496769 12.25 12.40 12.15 12.15 0.10 -0.82% 12.15 111 12.25 146 32.84
2014-12-31 2492 964885 338 11719897 12.15 12.25 12.10 12.15 0.00 0% 12.10 240 12.15 25 32.84