新興(2605)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　28.60
0
0%		28.40
-0.2
-0.7%		 　28.50
0.1
0.35%		28.45
-0.05
-0.18%		28.45
0
0%		28.45
0
0%		28.30
-0.15
-0.53%		 　28.20
-0.1
-0.35%		28.00
-0.2
-0.71%		28.30
0.3
1.07%		28.05
-0.25
-0.88%		28.35
0.3
1.07%		 　28.35
0
0%		28.35
0
0%		28.10
-0.25
-0.88%		28.05
-0.05
-0.18%		27.75
-0.3
-1.07%		 　27.45
-0.3
-1.08%		 28.04
2 月　　　　27.10
-0.35
-1.28%		27.10
0
0%		27.20
0.1
0.37%		 　27.40
0.2
0.74%		27.40
0
0%		27.55
0.15
0.55%		27.30
-0.25
-0.91%		27.25
-0.05
-0.18%		 　27.20
-0.05
-0.18%		27.35
0.15
0.55%		27.20
-0.15
-0.55%		27.15
-0.05
-0.18%		27.50
0.35
1.29%		 　27.30
-0.2
-0.73%		27.40
0.1
0.37%		27.45
0.05
0.18%		28.50
1.05
3.83%		 27.6
3 月　　28.80
0.3
1.05%		28.10
-0.7
-2.43%		28.35
0.25
0.89%		28.40
0.05
0.18%		28.40
0
0%		 　28.40
0
0%		28.40
0
0%		27.90
-0.5
-1.76%		27.95
0.05
0.18%		28.20
0.25
0.89%		 　28.40
0.2
0.71%		28.35
-0.05
-0.18%		28.00
-0.35
-1.23%		28.00
0
0%		28.15
0.15
0.54%		 　27.70
-0.45
-1.6%		27.90
0.2
0.72%		27.90
0
0%		27.80
-0.1
-0.36%		28.05
0.25
0.9%		 28.00
-0.05
-0.18%		28.14
4 月27.95
-0.05
-0.18%		27.95
0
0%		27.90
-0.05
-0.18%		 　　27.90
0
0%		27.95
0.05
0.18%		27.85
-0.1
-0.36%		28.05
0.2
0.72%		28.25
0.2
0.71%		 　28.05
-0.2
-0.71%		28.00
-0.05
-0.18%		28.05
0.05
0.18%		27.90
-0.15
-0.53%		27.90
0
0%		 　27.90
0
0%		27.60
-0.3
-1.08%		27.25
-0.35
-1.27%		27.30
0.05
0.18%		26.60
-0.7
-2.56%		 　26.35
-0.25
-0.94%		26.50
0.15
0.57%		26.30
-0.2
-0.75%		 27.54
5 月　26.30
0
0%		 　26.30
0
0%		26.25
-0.05
-0.19%		26.30
0.05
0.19%		26.25
-0.05
-0.19%		26.15
-0.1
-0.38%		 　26.00
-0.15
-0.57%		25.80
-0.2
-0.77%		25.70
-0.1
-0.39%		26.10
0.4
1.56%		26.30
0.2
0.77%		 　26.25
-0.05
-0.19%		26.30
0.05
0.19%		26.35
0.05
0.19%		26.40
0.05
0.19%		26.50
0.1
0.38%		 　26.60
0.1
0.38%		26.55
-0.05
-0.19%		26.70
0.15
0.56%		26.90
0.2
0.75%		25.85
-1.05
-3.9%		 26.28
6 月　　26.35
0.5
1.93%		26.30
-0.05
-0.19%		26.35
0.05
0.19%		26.50
0.15
0.57%		 　26.45
-0.05
-0.19%		26.60
0.15
0.57%		26.60
0
0%		26.55
-0.05
-0.19%		26.25
-0.3
-1.13%		 　26.30
0.05
0.19%		26.50
0.2
0.76%		26.75
0.25
0.94%		26.65
-0.1
-0.37%		26.25
-0.4
-1.5%		 　26.35
0.1
0.38%		26.35
0
0%		26.15
-0.2
-0.76%		26.25
0.1
0.38%		26.15
-0.1
-0.38%		 　26.25
0.1
0.38%		 26.38
7 月26.25
0
0%		26.10
-0.15
-0.57%		26.10
0
0%		26.15
0.05
0.19%		 　26.10
-0.05
-0.19%		26.15
0.05
0.19%		26.20
0.05
0.19%		26.25
0.05
0.19%		26.25
0
0%		 　26.55
0.3
1.14%		26.65
0.1
0.38%		27.05
0.4
1.5%		27.05
0
0%		27.10
0.05
0.18%		 　27.40
0.3
1.11%		27.40
0
0%		 27.60
0.2
0.73%		27.80
0.2
0.72%		 　27.80
0
0%		28.00
0.2
0.72%		27.90
-0.1
-0.36%		27.55
-0.35
-1.25%		26.92
8 月27.90
0.35
1.27%		 　27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		27.35
-0.35
-1.26%		26.50
-0.85
-3.11%		26.00
-0.5
-1.89%		 　25.90
-0.1
-0.38%		25.90
0
0%		26.30
0.4
1.54%		26.10
-0.2
-0.76%		26.40
0.3
1.15%		 　26.60
0.2
0.76%		26.80
0.2
0.75%		27.15
0.35
1.31%		27.00
-0.15
-0.55%		27.35
0.35
1.3%		 　27.70
0.35
1.28%		27.40
-0.3
-1.08%		27.15
-0.25
-0.91%		26.95
-0.2
-0.74%		27.30
0.35
1.3%		 26.98
9 月27.50
0.2
0.73%		27.60
0.1
0.36%		27.60
0
0%		27.80
0.2
0.72%		27.90
0.1
0.36%		 　　27.90
0
0%		28.05
0.15
0.54%		28.00
-0.05
-0.18%		27.60
-0.4
-1.43%		 　27.60
0
0%		27.25
-0.35
-1.27%		27.60
0.35
1.28%		27.55
-0.05
-0.18%		27.40
-0.15
-0.54%		 　27.05
-0.35
-1.28%		26.90
-0.15
-0.55%		26.80
-0.1
-0.37%		26.25
-0.55
-2.05%		26.25
0
0%		 　26.15
-0.1
-0.38%		26.75
0.6
2.29%		 27.27
10 月26.75
0
0%		26.65
-0.1
-0.37%		26.65
0
0%		 　26.70
0.05
0.19%		26.80
0.1
0.37%		26.35
-0.45
-1.68%		26.50
0.15
0.57%		 　　25.80
-0.7
-2.64%		25.80
0
0%		26.00
0.2
0.78%		25.60
-0.4
-1.54%		24.00
-1.6
-6.25%		 　24.85
0.85
3.54%		25.15
0.3
1.21%		25.50
0.35
1.39%		25.40
-0.1
-0.39%		24.95
-0.45
-1.77%		 　25.00
0.05
0.2%		25.30
0.3
1.2%		25.65
0.35
1.38%		26.00
0.35
1.36%		26.30
0.3
1.15%		25.77
11 月 　26.10
-0.2
-0.76%		25.80
-0.3
-1.15%		26.20
0.4
1.55%		25.70
-0.5
-1.91%		25.90
0.2
0.78%		 　25.85
-0.05
-0.19%		25.95
0.1
0.39%		25.60
-0.35
-1.35%		25.55
-0.05
-0.2%		25.75
0.2
0.78%		 　25.25
-0.5
-1.94%		25.15
-0.1
-0.4%		25.20
0.05
0.2%		25.15
-0.05
-0.2%		25.15
0
0%		 　25.20
0.05
0.2%		25.05
-0.15
-0.6%		25.05
0
0%		25.00
-0.05
-0.2%		25.35
0.35
1.4%		 25.5
12 月25.35
0
0%		25.50
0.15
0.59%		25.30
-0.2
-0.78%		25.40
0.1
0.4%		25.30
-0.1
-0.39%		 　25.00
-0.3
-1.19%		24.95
-0.05
-0.2%		24.70
-0.25
-1%		24.80
0.1
0.4%		24.95
0.15
0.6%		 　24.95
0
0%		25.00
0.05
0.2%		24.80
-0.2
-0.8%		24.80
0
0%		25.40
0.6
2.42%		 　25.40
0
0%		25.30
-0.1
-0.39%		25.40
0.1
0.4%		25.35
-0.05
-0.2%		25.30
-0.05
-0.2%		25.15
-0.15
-0.59%		 25.15
0
0%		25.20
0.05
0.2%		25.50
0.3
1.19%		25.16

說明:最高漲幅:3.83%最低跌幅:-6.25% 最高價:28.80最低價:24.00平均價:26.78,灰色底表示週末,漲125天(26.35)元,跌131天(-29.85)元,平盤58天
4%=3,2%=8,1%=67,0%=105,-0%=1,-1%=1,-2%=4,-3%=13,-4%=55,-5%=57,

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 2605 685742 382 19605602 28.40 28.70 28.35 28.60 0.20 0% 28.55 73 28.60 1 14.44
2014-01-03 2605 892651 369 25256496 28.40 28.40 28.20 28.40 0.20 -0.7% 28.30 1 28.40 27 14.34
2014-01-06 2605 376172 217 10678076 28.30 28.50 28.30 28.50 0.10 0.35% 28.45 10 28.50 32 14.39
2014-01-07 2605 610783 315 17335063 28.40 28.50 28.30 28.45 0.05 -0.18% 28.40 6 28.45 13 14.37
2014-01-08 2605 650692 314 18475326 28.35 28.50 28.30 28.45 0.00 0% 28.40 9 28.45 46 14.37
2014-01-09 2605 647564 258 18386507 28.45 28.50 28.30 28.45 0.00 0% 28.40 7 28.45 18 14.37
2014-01-10 2605 484214 249 13712781 28.35 28.45 28.25 28.30 0.15 -0.53% 28.25 41 28.30 2 14.29
2014-01-13 2605 975255 507 27315240 28.10 28.20 27.90 28.20 0.10 -0.35% 28.00 5 28.20 44 14.24
2014-01-14 2605 386466 216 10838223 28.10 28.15 27.95 28.00 0.20 -0.71% 28.00 36 28.10 35 14.14
2014-01-15 2605 483916 255 13626176 28.00 28.30 28.00 28.30 0.30 1.07% 28.25 10 28.30 49 14.29
2014-01-16 2605 602371 217 17015738 28.35 28.40 28.05 28.05 0.25 -0.88% 28.05 8 28.20 47 14.17
2014-01-17 2605 453123 290 12792716 28.05 28.40 28.00 28.35 0.30 1.07% 28.30 52 28.35 7 14.32
2014-01-20 2605 489314 261 13884867 28.35 28.45 28.30 28.35 0.00 0% 28.30 5 28.35 2 14.32
2014-01-21 2605 548638 350 15573467 28.35 28.45 28.30 28.35 0.00 0% 28.30 25 28.35 38 14.32
2014-01-22 2605 386282 202 10864946 28.30 28.30 28.00 28.10 0.25 -0.88% 28.10 6 28.20 36 14.19
2014-01-23 2605 303133 221 8507156 28.20 28.20 28.00 28.05 0.05 -0.18% 28.05 74 28.20 23 14.17
2014-01-24 2605 409563 252 11422980 28.00 28.05 27.75 27.75 0.30 -1.07% 27.75 17 27.80 2 14.02
2014-01-27 2605 541895 275 14887656 27.55 27.65 27.25 27.45 0.30 -1.08% 27.40 22 27.45 5 13.86
2014-02-05 2605 672610 499 18307777 27.00 27.50 27.00 27.10 0.35 -1.28% 27.10 60 27.20 4 13.69
2014-02-06 2605 451588 276 12268598 27.10 27.25 27.10 27.10 0.00 0% 27.10 374 27.25 36 13.69
2014-02-07 2605 358343 288 9767670 27.30 27.35 27.20 27.20 0.10 0.37% 27.20 52 27.30 15 13.74
2014-02-10 2605 432548 309 11893864 27.40 27.60 27.40 27.40 0.20 0.74% 27.40 105 27.50 2 13.84
2014-02-11 2605 436095 316 11941328 27.40 27.55 27.25 27.40 0.00 0% 27.40 99 27.50 30 13.84
2014-02-12 2605 498791 295 13685152 27.40 27.65 27.25 27.55 0.15 0.55% 27.50 2 27.55 13 13.91
2014-02-13 2605 283925 184 7738059 27.55 27.55 27.05 27.30 0.25 -0.91% 27.30 36 27.35 2 13.79
2014-02-14 2605 262985 190 7183137 27.30 27.40 27.20 27.25 0.05 -0.18% 27.20 18 27.25 2 13.76
2014-02-17 2605 325267 249 8861802 27.40 27.40 27.20 27.20 0.05 -0.18% 27.20 6 27.25 4 13.74
2014-02-18 2605 207583 146 5672452 27.30 27.40 27.25 27.35 0.15 0.55% 27.35 26 27.40 9 13.81
2014-02-19 2605 529261 339 14446910 27.65 27.65 27.20 27.20 0.15 -0.55% 27.20 47 27.40 28 13.74
2014-02-20 2605 446000 297 12121743 27.25 27.35 27.10 27.15 0.05 -0.18% 27.15 3 27.20 14 13.71
2014-02-21 2605 457176 312 12478048 27.20 27.50 27.15 27.50 0.35 1.29% 27.40 12 27.50 7 13.89
2014-02-24 2605 469756 315 12844454 27.15 27.55 27.15 27.30 0.20 -0.73% 27.30 30 27.40 4 13.79
2014-02-25 2605 626404 335 17137401 27.30 27.50 27.20 27.40 0.10 0.37% 27.35 28 27.40 13 13.84
2014-02-26 2605 841682 556 23131861 27.50 27.55 27.30 27.45 0.05 0.18% 27.45 41 27.50 3 13.86
2014-02-27 2605 1709581 784 48532158 27.90 28.80 27.75 28.50 1.05 3.83% 28.45 30 28.50 70 14.39
2014-03-03 2605 1766665 794 50312683 28.50 28.80 28.10 28.80 0.30 1.05% 28.80 20 28.85 40 14.55
2014-03-04 2605 1002742 459 28323059 28.60 28.60 28.05 28.10 0.70 -2.43% 28.10 6 28.20 2 14.19
2014-03-05 2605 777141 349 22055472 28.30 28.50 28.20 28.35 0.25 0.89% 28.35 41 28.40 38 14.32
2014-03-06 2605 719451 318 20406584 28.40 28.45 28.30 28.40 0.05 0.18% 28.35 66 28.40 26 14.34
2014-03-07 2605 1129175 487 32095134 28.45 28.50 28.25 28.40 0.00 0% 28.40 81 28.45 35 14.34
2014-03-10 2605 875701 448 24856996 28.40 28.45 28.20 28.40 0.00 0% 28.40 44 28.45 18 14.34
2014-03-11 2605 690369 523 19591965 28.40 28.45 28.20 28.40 0.00 0% 28.40 1 28.45 69 14.34
2014-03-12 2605 529923 293 14855674 28.40 28.40 27.85 27.90 0.50 -1.76% 27.90 35 28.00 2 14.09
2014-03-13 2605 760943 270 21342951 28.20 28.35 27.90 27.95 0.05 0.18% 27.90 48 27.95 26 14.12
2014-03-14 2605 491604 371 13789188 27.95 28.25 27.90 28.20 0.25 0.89% 28.10 3 28.20 49 14.24
2014-03-17 2605 676614 371 19170485 28.20 28.50 28.15 28.40 0.20 0.71% 28.35 5 28.40 13 14.34
2014-03-18 2605 676710 468 19178365 28.40 28.50 28.20 28.35 0.05 -0.18% 28.30 1 28.35 41 14.32
2014-03-19 2605 358929 210 10080655 28.35 28.40 27.95 28.00 0.35 -1.23% 27.95 15 28.00 15 14.14
2014-03-20 2605 329255 237 9178940 27.90 28.00 27.80 28.00 0.00 0% 27.95 1 28.05 21 14.14
2014-03-21 2605 383202 209 10750806 28.00 28.25 27.95 28.15 0.15 0.54% 28.10 2 28.15 2 14.22
2014-03-24 2605 277625 162 7707781 27.75 27.95 27.65 27.70 0.45 -1.6% 27.70 43 27.85 2 13.99
2014-03-25 2605 269938 162 7523714 27.70 28.00 27.70 27.90 0.20 0.72% 27.90 43 28.00 45 14.09
2014-03-26 2605 189637 147 5303798 28.05 28.10 27.80 27.90 0.00 0% 27.90 28 28.00 22 14.09
2014-03-27 2605 330308 162 9190911 28.00 28.05 27.70 27.80 0.10 -0.36% 27.80 6 27.90 28 14.04
2014-03-28 2605 519651 336 14583302 28.00 28.30 27.85 28.05 0.25 0.9% 28.05 2 28.10 2 14.17
2014-03-31 2605 397913 395 11143397 28.10 28.20 27.90 28.00 0.05 -0.18% 28.00 9 28.05 19 14.14
2014-04-01 2605 575523 484 16110994 28.25 28.25 27.80 27.95 0.05 -0.18% 27.95 40 28.00 6 14.48
2014-04-02 2605 404083 286 11297091 27.95 28.10 27.90 27.95 0.00 0% 27.95 7 28.00 53 14.48
2014-04-03 2605 562565 396 15724146 27.80 28.05 27.80 27.90 0.05 -0.18% 27.90 40 28.05 1 14.46
2014-04-07 2605 658271 261 18352675 27.90 27.95 27.75 27.90 0.00 0% 27.90 69 27.95 37 14.46
2014-04-08 2605 693629 272 19388789 27.90 28.00 27.90 27.95 0.05 0.18% 27.90 7 27.95 21 14.48
2014-04-09 2605 747198 311 20906386 27.95 28.20 27.85 27.85 0.10 -0.36% 27.85 7 27.95 6 14.43
2014-04-10 2605 758065 287 21207908 27.85 28.05 27.80 28.05 0.20 0.72% 27.90 1 28.05 81 14.53
2014-04-11 2605 783457 332 21964433 28.00 28.25 27.90 28.25 0.20 0.71% 28.05 2 28.25 24 14.64
2014-04-14 2605 309446 250 8688038 28.25 28.25 28.00 28.05 0.20 -0.71% 28.00 13 28.05 2 14.53
2014-04-15 2605 347643 335 9747554 28.05 28.20 27.95 28.00 0.05 -0.18% 28.00 4 28.10 26 14.51
2014-04-16 2605 467112 451 13100743 28.00 28.20 27.85 28.05 0.05 0.18% 28.05 9 28.10 10 14.53
2014-04-17 2605 296536 373 8295766 28.00 28.15 27.90 27.90 0.15 -0.53% 27.90 24 28.00 5 14.46
2014-04-18 2605 246298 245 6881511 28.00 28.05 27.85 27.90 0.00 0% 27.90 14 28.00 5 14.46
2014-04-21 2605 202288 302 5634298 27.85 27.95 27.80 27.90 0.00 0% 27.85 3 27.90 41 14.46
2014-04-22 2605 535827 474 14815039 27.90 27.90 27.55 27.60 0.30 -1.08% 27.60 5 27.65 8 14.30
2014-04-23 2605 760664 477 20830171 27.60 27.70 27.20 27.25 0.35 -1.27% 27.25 7 27.35 1 14.12
2014-04-24 2605 440973 441 12039380 27.60 27.60 27.20 27.30 0.05 0.18% 27.30 52 27.35 8 14.15
2014-04-25 2605 937502 558 25206399 27.10 27.20 26.60 26.60 0.70 -2.56% 26.60 110 26.65 1 13.78
2014-04-28 2605 1210491 605 31771571 26.20 26.45 26.10 26.35 0.25 -0.94% 26.35 7 26.40 4 13.65
2014-04-29 2605 320410 214 8496933 26.70 26.70 26.45 26.50 0.15 0.57% 26.50 43 26.60 36 13.73
2014-04-30 2605 534818 355 14115774 26.90 26.90 26.20 26.30 0.20 -0.75% 26.25 30 26.30 9 13.63
2014-05-02 2605 549520 324 14489872 26.30 26.60 26.25 26.30 0.00 0% 26.25 111 26.30 3 13.63
2014-05-05 2605 661090 315 17371726 26.45 26.45 26.20 26.30 0.00 0% 26.25 72 26.30 18 13.63
2014-05-06 2605 690561 322 18134297 26.30 26.40 26.15 26.25 0.05 -0.19% 26.25 7 26.30 70 13.60
2014-05-07 2605 477708 171 12547065 26.30 26.35 26.20 26.30 0.05 0.19% 26.25 3 26.30 36 13.63
2014-05-08 2605 595407 328 15631436 26.30 26.35 26.20 26.25 0.05 -0.19% 26.25 9 26.30 54 13.60
2014-05-09 2605 424218 255 11110859 26.30 26.30 26.15 26.15 0.10 -0.38% 26.15 29 26.20 1 13.55
2014-05-12 2605 638996 277 16582642 26.15 26.15 25.85 26.00 0.15 -0.57% 25.90 6 26.00 19 13.47
2014-05-13 2605 372576 192 9659356 26.00 26.10 25.80 25.80 0.20 -0.77% 25.80 4 25.85 4 13.37
2014-05-14 2605 1149521 591 29292136 25.60 25.80 25.35 25.70 0.10 -0.39% 25.60 1 25.70 29 13.32
2014-05-15 2605 782490 425 20346461 25.90 26.15 25.75 26.10 0.40 1.56% 26.05 74 26.10 26 13.52
2014-05-16 2605 1002813 358 26406928 26.25 26.45 26.15 26.30 0.20 0.77% 26.30 67 26.40 83 13.28
2014-05-19 2605 315731 136 8284334 26.35 26.35 26.20 26.25 0.05 -0.19% 26.20 57 26.25 32 13.26
2014-05-20 2605 201975 136 5303819 26.25 26.30 26.20 26.30 0.05 0.19% 26.25 1 26.30 22 13.28
2014-05-21 2605 553656 301 14547732 26.30 26.35 26.15 26.35 0.05 0.19% 26.30 239 26.35 40 13.31
2014-05-22 2605 533201 159 14030293 26.35 26.40 26.20 26.40 0.05 0.19% 26.35 17 26.40 49 13.33
2014-05-23 2605 479578 146 12692055 26.40 26.60 26.35 26.50 0.10 0.38% 26.50 29 26.55 33 13.38
2014-05-26 2605 283868 160 7548648 26.50 26.70 26.50 26.60 0.10 0.38% 26.55 59 26.60 6 13.43
2014-05-27 2605 518281 247 13731063 26.60 26.60 26.40 26.55 0.05 -0.19% 26.50 5 26.55 12 13.41
2014-05-28 2605 508879 275 13555025 26.60 26.70 26.55 26.70 0.15 0.56% 26.65 17 26.70 19 13.48
2014-05-29 2605 400919 284 10734126 26.70 26.95 26.65 26.90 0.20 0.75% 26.90 3 26.95 25 13.59
2014-05-30 2605 463691 218 12211816 26.90 26.90 25.85 25.85 1.05 -3.9% 25.70 3 25.85 45 13.06
2014-06-03 2605 493022 365 12960725 26.50 26.50 26.20 26.35 0.50 1.93% 26.30 8 26.35 13 13.31
2014-06-04 2605 161300 105 4237886 26.45 26.45 26.20 26.30 0.05 -0.19% 26.30 3 26.35 8 13.28
2014-06-05 2605 157120 96 4139798 26.30 26.50 26.30 26.35 0.05 0.19% 26.30 13 26.35 13 13.31
2014-06-06 2605 249501 196 6603996 26.35 26.60 26.30 26.50 0.15 0.57% 26.40 22 26.50 4 13.38
2014-06-09 2605 189011 146 5011228 26.50 26.65 26.45 26.45 0.05 -0.19% 26.45 33 26.50 9 13.36
2014-06-10 2605 252972 206 6720095 26.50 26.65 26.45 26.60 0.15 0.57% 26.55 1 26.60 6 13.43
2014-06-11 2605 443732 298 11812863 26.70 26.75 26.50 26.60 0.00 0% 26.55 3 26.60 21 13.43
2014-06-12 2605 281283 194 7466296 26.60 26.60 26.50 26.55 0.05 -0.19% 26.55 22 26.60 74 13.41
2014-06-13 2605 396782 310 10466871 26.45 26.50 26.20 26.25 0.30 -1.13% 26.25 7 26.30 22 13.26
2014-06-16 2605 223645 163 5877095 26.25 26.40 26.20 26.30 0.05 0.19% 26.30 3 26.35 8 13.28
2014-06-17 2605 579082 253 15296402 26.20 26.55 26.20 26.50 0.20 0.76% 26.50 395 26.55 25 13.38
2014-06-18 2605 598266 513 15950969 26.45 26.85 26.40 26.75 0.25 0.94% 26.70 10 26.75 7 13.51
2014-06-19 2605 319991 237 8557756 26.70 26.80 26.65 26.65 0.10 -0.37% 26.65 2 26.75 7 13.46
2014-06-20 2605 454488 306 11994106 26.65 26.70 26.25 26.25 0.40 -1.5% 26.25 9 26.35 1 13.26
2014-06-23 2605 330664 300 8702641 26.25 26.45 26.20 26.35 0.10 0.38% 26.25 30 26.35 2 13.31
2014-06-24 2605 267135 203 7039234 26.40 26.50 26.15 26.35 0.00 0% 26.30 2 26.35 10 13.31
2014-06-25 2605 366344 242 9571238 26.20 26.20 26.05 26.15 0.20 -0.76% 26.10 10 26.15 3 13.21
2014-06-26 2605 288026 198 7538374 26.30 26.30 26.00 26.25 0.10 0.38% 26.20 3 26.30 38 13.26
2014-06-27 2605 410227 262 10729013 26.30 26.30 26.10 26.15 0.10 -0.38% 26.15 12 26.20 23 13.21
2014-06-30 2605 230007 176 6023878 26.20 26.35 26.10 26.25 0.10 0.38% 26.20 6 26.30 24 13.26
2014-07-01 2605 378657 259 9942424 26.25 26.40 26.10 26.25 0.00 0% 26.25 1 26.30 17 13.26
2014-07-02 2605 471501 377 12378515 26.30 26.40 26.10 26.10 0.15 -0.57% 26.05 46 26.25 18 13.18
2014-07-03 2605 339947 214 8876752 26.10 26.20 26.05 26.10 0.00 0% 26.10 19 26.15 2 13.18
2014-07-04 2605 436591 308 11394988 26.10 26.15 26.05 26.15 0.05 0.19% 26.15 11 26.20 10 13.21
2014-07-07 2605 917348 221 24015646 26.20 26.35 26.05 26.10 0.05 -0.19% 26.10 1 26.15 10 13.18
2014-07-08 2605 994544 239 25963814 26.10 26.25 26.05 26.15 0.05 0.19% 26.15 4 26.20 19 13.21
2014-07-09 2605 1651683 546 43184957 26.15 26.40 26.00 26.20 0.05 0.19% 26.20 9 26.30 4 13.23
2014-07-10 2605 1678968 627 44151052 26.20 26.50 26.10 26.25 0.05 0.19% 26.25 13 26.30 69 13.26
2014-07-11 2605 1396517 490 36643090 26.20 26.45 26.05 26.25 0.00 0% 26.25 26 26.30 29 13.26
2014-07-14 2605 1145168 469 30314877 26.30 26.65 26.25 26.55 0.30 1.14% 26.55 20 26.60 16 13.41
2014-07-15 2605 1196061 391 31901912 26.70 26.75 26.55 26.65 0.10 0.38% 26.60 31 26.65 17 13.46
2014-07-16 2605 2016300 655 54170711 26.75 27.15 26.70 27.05 0.40 1.5% 27.00 347 27.05 4 13.66
2014-07-17 2605 1541625 432 41715703 27.05 27.20 26.95 27.05 0.00 0% 27.05 12 27.10 10 13.66
2014-07-18 2605 1258776 435 34067457 27.00 27.25 26.85 27.10 0.05 0.18% 27.05 12 27.15 28 13.69
2014-07-21 2605 1650861 593 44970996 27.10 27.45 27.10 27.40 0.30 1.11% 27.35 8 27.40 46 13.84
2014-07-22 2605 1298777 388 35554164 27.35 27.50 27.25 27.40 0.00 0% 27.40 285 27.45 11 13.84
2014-07-24 2605 1241646 391 34067068 27.30 27.65 27.30 27.60 0.20 0.73% 27.60 26 27.65 24 13.94
2014-07-25 2605 1675978 536 46510923 27.70 27.85 27.65 27.80 0.20 0.72% 27.80 113 27.85 112 14.04
2014-07-28 2605 1306791 332 36188840 27.60 27.90 27.60 27.80 0.00 0% 27.80 68 27.85 107 14.04
2014-07-29 2605 1968575 651 54960029 27.80 28.05 27.80 28.00 0.20 0.72% 27.95 2 28.00 64 14.14
2014-07-30 2605 1817730 563 50886228 28.00 28.05 27.80 27.90 0.10 -0.36% 27.90 11 28.00 52 14.09
2014-07-31 2605 1208601 344 33547570 27.90 27.90 27.35 27.55 0.35 -1.25% 27.55 9 27.60 1 13.91
2014-08-01 2605 1689177 577 46855809 27.45 28.10 27.40 27.90 0.35 1.27% 27.85 11 27.90 9 14.09
2014-08-04 2605 1487588 303 41439875 27.90 27.90 27.70 27.85 0.05 -0.18% 27.80 230 27.85 2 14.07
2014-08-05 2605 1298832 670 36168686 27.90 27.90 27.70 27.70 0.15 -0.54% 27.70 32 27.80 1 13.99
2014-08-06 2605 1182891 669 32342623 27.55 27.70 27.00 27.35 0.35 -1.26% 27.35 7 27.40 71 13.81
2014-08-07 2605 1049190 628 27688099 26.25 26.55 26.10 26.50 0.00 -3.11% 26.45 20 26.50 5 13.38
2014-08-08 2605 556608 356 14458558 26.50 26.50 25.70 26.00 0.50 -1.89% 25.95 10 26.00 1 13.13
2014-08-11 2605 294370 173 7657220 26.00 26.10 25.80 25.90 0.10 -0.38% 25.90 32 26.00 17 13.08
2014-08-12 2605 242410 160 6269483 25.90 25.95 25.80 25.90 0.00 0% 25.85 19 25.95 3 13.08
2014-08-13 2605 560675 341 14644899 25.90 26.30 25.85 26.30 0.40 1.54% 26.30 4 26.35 9 13.28
2014-08-14 2605 284476 170 7477847 26.50 26.50 26.10 26.10 0.20 -0.76% 26.10 22 26.15 8 14.42
2014-08-15 2605 600127 289 15890137 26.25 26.60 26.20 26.40 0.30 1.15% 26.40 149 26.45 26 14.59
2014-08-18 2605 509465 327 13557596 26.60 26.75 26.50 26.60 0.20 0.76% 26.60 8 26.65 14 14.70
2014-08-19 2605 541627 327 14480600 26.70 26.85 26.60 26.80 0.20 0.75% 26.75 72 26.80 11 14.81
2014-08-20 2605 1001028 528 27141803 26.80 27.35 26.80 27.15 0.35 1.31% 27.15 4 27.20 91 15.00
2014-08-21 2605 513866 283 13926482 27.30 27.35 26.95 27.00 0.15 -0.55% 27.00 27 27.10 4 14.92
2014-08-22 2605 742571 450 20297370 27.20 27.40 27.20 27.35 0.35 1.3% 27.30 11 27.35 7 15.11
2014-08-25 2605 1383643 678 38261107 27.40 27.85 27.40 27.70 0.35 1.28% 27.65 5 27.70 3 15.30
2014-08-26 2605 630641 310 17289109 27.65 27.65 27.30 27.40 0.30 -1.08% 27.35 62 27.40 12 15.14
2014-08-27 2605 1333557 560 36258217 27.40 27.50 27.05 27.15 0.25 -0.91% 27.10 30 27.15 1 15.00
2014-08-28 2605 858193 373 23239090 27.15 27.25 26.85 26.95 0.20 -0.74% 26.95 19 27.00 14 14.89
2014-08-29 2605 1124248 441 30659980 27.15 27.55 27.10 27.30 0.35 1.3% 27.30 16 27.35 48 15.08
2014-09-01 2605 930340 648 25677446 27.50 27.75 27.45 27.50 0.20 0.73% 27.50 39 27.55 34 15.19
2014-09-02 2605 1092617 577 30201879 27.40 27.80 27.40 27.60 0.10 0.36% 27.55 1 27.60 78 15.25
2014-09-03 2605 701266 477 19299595 27.50 27.65 27.30 27.60 0.00 0% 27.60 32 27.65 66 15.25
2014-09-04 2605 920387 543 25525865 27.50 27.90 27.40 27.80 0.20 0.72% 27.80 26 27.85 24 15.36
2014-09-05 2605 851349 346 23712994 27.80 27.95 27.70 27.90 0.10 0.36% 27.80 30 27.90 35 15.41
2014-09-09 2605 591876 353 16542253 27.90 28.00 27.85 27.90 0.00 0% 27.90 56 27.95 14 15.41
2014-09-10 2605 1204591 602 33799298 27.90 28.20 27.90 28.05 0.15 0.54% 28.05 22 28.10 2 15.50
2014-09-11 2605 796615 418 22378042 28.00 28.20 28.00 28.00 0.05 -0.18% 28.00 29 28.05 1 15.47
2014-09-12 2605 772196 308 21349953 27.95 27.95 27.50 27.60 0.40 -1.43% 27.60 9 27.70 20 15.25
2014-09-15 2605 434870 257 12032121 27.45 27.80 27.45 27.60 0.00 0% 27.60 170 27.75 9 15.25
2014-09-16 2605 745858 307 20235796 27.60 27.60 26.80 27.25 0.35 -1.27% 27.25 7 27.30 2 15.06
2014-09-17 2605 703430 594 19356511 27.25 27.75 27.20 27.60 0.35 1.28% 27.40 30 27.60 5 15.25
2014-09-18 2605 326513 200 9009001 27.55 27.80 27.40 27.55 0.05 -0.18% 27.50 1 27.55 17 15.22
2014-09-19 2605 368276 194 10033211 27.55 27.55 27.10 27.40 0.15 -0.54% 27.30 1 27.40 20 15.14
2014-09-22 2605 152690 121 4147999 27.40 27.40 27.05 27.05 0.35 -1.28% 27.05 36 27.15 5 14.94
2014-09-23 2605 353005 166 9496782 27.00 27.00 26.80 26.90 0.15 -0.55% 26.85 1 26.90 2 14.86
2014-09-24 2605 216393 199 5814275 26.90 26.95 26.70 26.80 0.10 -0.37% 26.80 15 26.85 3 14.81
2014-09-25 2605 483711 275 12785391 26.80 26.95 26.20 26.25 0.55 -2.05% 26.25 17 26.50 1 14.50
2014-09-26 2605 160180 138 4210568 26.25 26.40 26.15 26.25 0.00 0% 26.25 10 26.30 1 14.50
2014-09-29 2605 131225 92 3433063 26.25 26.25 26.05 26.15 0.10 -0.38% 26.15 28 26.20 3 14.45
2014-09-30 2605 539151 379 14218912 26.30 26.85 26.15 26.75 0.60 2.29% 26.70 35 26.75 6 14.78
2014-10-01 2605 251270 140 6716241 26.75 26.80 26.60 26.75 0.00 0% 26.75 149 26.80 9 14.78
2014-10-02 2605 201921 124 5354995 26.55 26.70 26.25 26.65 0.10 -0.37% 26.65 7 26.70 22 14.72
2014-10-03 2605 168035 119 4471624 26.30 26.80 26.30 26.65 0.00 0% 26.65 181 26.70 3 14.72
2014-10-06 2605 178308 113 4755839 26.50 26.80 26.50 26.70 0.05 0.19% 26.70 13 26.80 3 14.75
2014-10-07 2605 585097 400 15629132 26.80 26.80 26.40 26.80 0.10 0.37% 26.70 43 26.80 71 14.81
2014-10-08 2605 438776 225 11632183 26.10 26.60 26.10 26.35 0.45 -1.68% 26.35 2 26.45 7 14.56
2014-10-09 2605 449765 255 11888801 26.35 26.60 26.25 26.50 0.15 0.57% 26.50 78 26.55 5 14.64
2014-10-13 2605 555935 431 14475910 26.10 26.25 25.80 25.80 0.70 -2.64% 25.80 29 25.85 19 14.25
2014-10-14 2605 934774 527 23894316 25.65 25.85 25.10 25.80 0.00 0% 25.80 89 25.85 3 14.25
2014-10-15 2605 712082 422 18446413 25.80 26.05 25.65 26.00 0.20 0.78% 26.00 69 26.05 9 14.36
2014-10-16 2605 382951 272 9822520 25.65 25.80 25.50 25.60 0.40 -1.54% 25.60 71 25.75 5 14.14
2014-10-17 2605 1699766 624 41815250 25.75 25.80 24.00 24.00 1.60 -6.25% 24.00 63 24.55 2 13.26
2014-10-20 2605 895136 564 22231614 24.55 25.00 24.55 24.85 0.85 3.54% 24.80 10 24.90 4 13.73
2014-10-21 2605 485688 277 12175099 25.20 25.35 24.85 25.15 0.30 1.21% 25.05 5 25.15 4 13.90
2014-10-22 2605 750055 433 19029332 25.50 25.50 25.20 25.50 0.35 1.39% 25.45 2 25.50 16 14.09
2014-10-23 2605 685150 457 17412396 25.30 25.60 25.05 25.40 0.10 -0.39% 25.40 6 25.50 26 14.03
2014-10-24 2605 502512 375 12617597 25.50 25.50 24.90 24.95 0.45 -1.77% 24.95 3 25.00 1 13.78
2014-10-27 2605 272677 185 6813995 25.00 25.15 24.90 25.00 0.05 0.2% 24.95 44 25.00 6 13.81
2014-10-28 2605 502313 298 12699201 25.20 25.45 25.15 25.30 0.30 1.2% 25.25 5 25.30 5 13.98
2014-10-29 2605 785379 422 20107629 25.60 25.80 25.40 25.65 0.35 1.38% 25.60 23 25.65 1 14.17
2014-10-30 2605 595690 319 15451966 25.90 26.15 25.55 26.00 0.35 1.36% 26.00 9 26.05 1 14.36
2014-10-31 2605 428602 278 11201144 26.15 26.30 25.90 26.30 0.30 1.15% 26.20 10 26.30 55 14.53
2014-11-03 2605 296175 198 7752580 26.10 26.30 26.10 26.10 0.20 -0.76% 26.10 29 26.15 1 14.42
2014-11-04 2605 302751 192 7827736 26.20 26.20 25.75 25.80 0.30 -1.15% 25.80 6 25.90 4 14.25
2014-11-05 2605 449834 279 11773793 26.00 26.40 25.85 26.20 0.40 1.55% 26.15 6 26.20 9 14.48
2014-11-06 2605 407375 193 10605861 26.40 26.40 25.70 25.70 0.50 -1.91% 25.70 14 25.80 2 14.20
2014-11-07 2605 137840 86 3567193 25.70 25.95 25.70 25.90 0.20 0.78% 25.90 3 25.95 10 14.31
2014-11-10 2605 284043 157 7373552 25.75 26.10 25.75 25.85 0.05 -0.19% 25.85 7 26.00 14 14.28
2014-11-11 2605 377092 244 9774430 26.00 26.05 25.85 25.95 0.10 0.39% 25.90 1 25.95 31 14.34
2014-11-12 2605 326000 231 8333838 25.50 25.75 25.50 25.60 0.35 -1.35% 25.60 35 25.75 3 14.14
2014-11-13 2605 152827 126 3908757 25.60 25.70 25.50 25.55 0.05 -0.2% 25.55 1 25.65 1 14.12
2014-11-14 2605 387501 220 9963672 25.60 25.85 25.60 25.75 0.20 0.78% 25.65 1 25.75 26 14.07
2014-11-17 2605 413016 307 10507552 25.85 25.85 25.25 25.25 0.50 -1.94% 25.25 44 25.40 2 13.80
2014-11-18 2605 339550 242 8552956 25.45 25.60 25.05 25.15 0.10 -0.4% 25.10 7 25.15 5 13.74
2014-11-19 2605 232618 170 5877408 25.20 25.40 25.15 25.20 0.05 0.2% 25.20 6 25.25 13 13.77
2014-11-20 2605 380959 289 9597113 25.30 25.30 25.05 25.15 0.05 -0.2% 25.15 5 25.30 21 13.74
2014-11-21 2605 263912 185 6632640 25.30 25.35 25.00 25.15 0.00 0% 25.10 4 25.15 2 13.74
2014-11-24 2605 252618 191 6365673 25.15 25.40 25.00 25.20 0.05 0.2% 25.20 7 25.30 3 13.77
2014-11-25 2605 368100 207 9262754 25.15 25.35 25.05 25.05 0.15 -0.6% 25.05 49 25.30 1 13.69
2014-11-26 2605 290916 193 7296550 25.10 25.20 25.00 25.05 0.00 0% 25.05 5 25.15 15 13.69
2014-11-27 2605 328955 304 8234715 25.05 25.15 25.00 25.00 0.05 -0.2% 25.00 29 25.15 4 13.66
2014-11-28 2605 498244 318 12622607 25.10 25.50 24.80 25.35 0.35 1.4% 25.35 13 25.40 4 13.85
2014-12-01 2605 362404 235 9171289 25.00 25.55 24.95 25.35 0.00 0% 25.35 23 25.40 8 13.85
2014-12-02 2605 340649 211 8647874 25.45 25.50 25.15 25.50 0.15 0.59% 25.30 7 25.50 46 13.93
2014-12-03 2605 663204 272 16788709 25.30 25.55 25.10 25.30 0.20 -0.78% 25.30 7 25.35 1 13.83
2014-12-04 2605 410397 201 10422540 25.30 25.50 25.30 25.40 0.10 0.4% 25.40 15 25.45 1 13.88
2014-12-05 2605 607101 362 15378798 25.40 25.50 25.30 25.30 0.10 -0.39% 25.30 1 25.35 15 13.83
2014-12-08 2605 1481822 443 37242311 25.30 25.30 24.90 25.00 0.30 -1.19% 25.00 173 25.10 120 13.66
2014-12-09 2605 1061902 281 26535533 25.00 25.00 24.95 24.95 0.05 -0.2% 24.95 31 25.00 112 13.63
2014-12-10 2605 732465 480 18154972 24.90 24.95 24.60 24.70 0.25 -1% 24.65 17 24.70 26 13.50
2014-12-11 2605 248171 150 6169025 24.70 25.00 24.65 24.80 0.10 0.4% 24.80 23 24.90 6 13.55
2014-12-12 2605 570336 251 12377633 21.85 21.85 21.55 24.95 0.20 0.6% 21.70 5 21.75 33 26.14
2014-12-15 2605 215436 159 5385200 24.90 25.10 24.85 24.95 0.00 0% 24.95 7 25.00 5 13.63
2014-12-16 2605 538482 417 13523000 24.95 25.30 24.95 25.00 0.05 0.2% 24.95 36 25.00 3 13.66
2014-12-17 2605 340176 239 8468966 25.00 25.15 24.80 24.80 0.20 -0.8% 24.80 21 24.85 1 13.55
2014-12-18 2605 433626 337 10774948 25.00 25.00 24.80 24.80 0.00 0% 24.80 40 24.90 63 13.55
2014-12-19 2605 1598423 665 40358027 25.00 25.60 24.90 25.40 0.60 2.42% 25.40 15 25.45 14 13.88
2014-12-22 2605 1486170 713 38125361 25.70 26.00 25.40 25.40 0.00 0% 25.40 22 25.45 1 13.88
2014-12-23 2605 451045 285 11428836 25.25 25.55 25.20 25.30 0.10 -0.39% 25.30 14 25.40 8 13.83
2014-12-24 2605 535469 295 13610487 25.30 25.50 25.30 25.40 0.10 0.4% 25.40 7 25.45 10 13.88
2014-12-25 2605 379360 294 9625183 25.40 25.55 25.25 25.35 0.05 -0.2% 25.35 2 25.40 5 13.85
2014-12-26 2605 346025 238 8758626 25.35 25.45 25.25 25.30 0.05 -0.2% 25.25 26 25.30 7 13.83
2014-12-27 2605 348940 206 8804484 25.25 25.30 25.15 25.15 0.15 -0.59% 25.15 21 25.25 2 13.74
2014-12-29 2605 417144 293 10494001 25.15 25.40 25.05 25.15 0.00 0% 25.15 97 25.20 1 13.74
2014-12-30 2605 764908 374 19328014 25.35 25.45 25.15 25.20 0.05 0.2% 25.15 49 25.20 5 13.77
2014-12-31 2605 673490 337 17035259 25.20 25.50 25.10 25.50 0.30 1.19% 25.45 5 25.50 43 13.93