台開(2841)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　11.00
0
0%		10.85
-0.15
-1.36%		 　10.80
-0.05
-0.46%		10.80
0
0%		11.05
0.25
2.31%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		 　11.10
0.05
0.45%		11.00
-0.1
-0.9%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		10.95
0
0%		 　11.00
0.05
0.46%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.00
0
0%		11.25
0.25
2.27%		 　11.30
0.05
0.44%		 11.09
2 月　　　　11.50
0.2
1.77%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		 　11.40
0
0%		11.50
0.1
0.88%		11.50
0
0%		11.35
-0.15
-1.3%		11.40
0.05
0.44%		 　11.30
-0.1
-0.88%		11.35
0.05
0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		 　11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.30
0.1
0.89%		 11.31
3 月　　11.15
-0.15
-1.33%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		11.15
0
0%		11.10
-0.05
-0.45%		 　11.10
0
0%		11.10
0
0%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		 　11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		10.95
-0.15
-1.35%		11.05
0.1
0.91%		 　10.95
-0.1
-0.9%		11.10
0.15
1.37%		11.25
0.15
1.35%		11.55
0.3
2.67%		11.35
-0.2
-1.73%		 11.40
0.05
0.44%		11.16
4 月11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.40
-0.05
-0.44%		 　　11.35
-0.05
-0.44%		11.35
0
0%		11.30
-0.05
-0.44%		11.30
0
0%		11.30
0
0%		 　11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.35
0
0%		11.35
0
0%		11.40
0.05
0.44%		 　11.35
-0.05
-0.44%		11.35
0
0%		11.35
0
0%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		 　11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.10
0
0%		 11.29
5 月　11.10
0
0%		 　11.05
-0.05
-0.45%		11.25
0.2
1.81%		11.15
-0.1
-0.89%		11.15
0
0%		11.05
-0.1
-0.9%		 　11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.20
0.15
1.36%		 　11.30
0.1
0.89%		11.30
0
0%		11.30
0
0%		11.30
0
0%		11.30
0
0%		 　11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.15
0
0%		11.15
0
0%		11.20
0.05
0.45%		 11.17
6 月　　11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		11.15
0
0%		 　11.05
-0.1
-0.9%		11.05
0
0%		11.15
0.1
0.9%		11.15
0
0%		11.10
-0.05
-0.45%		 　11.15
0.05
0.45%		11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.10
0
0%		11.05
-0.05
-0.45%		 　11.05
0
0%		11.05
0
0%		11.20
0.15
1.36%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　11.25
0.05
0.45%		 11.13
7 月11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.25
0.1
0.9%		 　11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.20
0
0%		 　11.15
-0.05
-0.45%		11.25
0.1
0.9%		11.25
0
0%		11.25
0
0%		11.25
0
0%		 　11.90
0.65
5.78%		11.60
-0.3
-2.52%		 11.95
0.35
3.02%		11.95
0
0%		 　12.25
0.3
2.51%		11.90
-0.35
-2.86%		12.10
0.2
1.68%		12.00
-0.1
-0.83%		11.53
8 月12.05
0.05
0.42%		 　12.05
0
0%		12.15
0.1
0.83%		12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		 　12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		11.95
0.1
0.84%		11.95
0
0%		 　11.95
0
0%		11.95
0
0%		11.95
0
0%		11.95
0
0%		11.95
0
0%		 　11.90
-0.05
-0.42%		11.75
-0.15
-1.26%		11.60
-0.15
-1.28%		11.50
-0.1
-0.86%		11.75
0.25
2.17%		 11.91
9 月11.70
-0.05
-0.43%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.75
0
0%		11.90
0.15
1.28%		 　　12.05
0.15
1.26%		12.00
-0.05
-0.41%		12.00
0
0%		11.80
-0.2
-1.67%		 　11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.65
0.05
0.43%		11.65
0
0%		 　11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.45
-0.15
-1.29%		10.80
-0.65
-5.68%		 　10.65
-0.15
-1.39%		10.80
0.15
1.41%		 11.55
10 月10.80
0
0%		10.85
0.05
0.46%		10.90
0.05
0.46%		 　11.05
0.15
1.38%		11.05
0
0%		11.20
0.15
1.36%		11.00
-0.2
-1.79%		 　　10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		10.80
0
0%		10.80
0
0%		10.70
-0.1
-0.93%		 　10.75
0.05
0.47%		10.80
0.05
0.47%		10.80
0
0%		10.80
0
0%		10.75
-0.05
-0.46%		 　10.70
-0.05
-0.47%		10.80
0.1
0.93%		10.80
0
0%		10.80
0
0%		10.80
0
0%		10.84
11 月 　10.65
-0.15
-1.39%		10.70
0.05
0.47%		10.70
0
0%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		 　10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		 　10.70
0
0%		10.70
0
0%		10.70
0
0%		10.75
0.05
0.47%		10.75
0
0%		 　10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.95
0.2
1.86%		10.95
0
0%		10.95
0
0%		 10.77
12 月10.95
0
0%		11.10
0.15
1.37%		11.10
0
0%		11.10
0
0%		11.05
-0.05
-0.45%		 　11.10
0.05
0.45%		11.10
0
0%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		 　11.30
0.25
2.26%		11.25
-0.05
-0.44%		11.25
0
0%		11.30
0.05
0.44%		11.30
0
0%		 　11.35
0.05
0.44%		11.40
0.05
0.44%		11.40
0
0%		11.40
0
0%		11.40
0
0%		11.40
0
0%		 11.40
0
0%		11.45
0.05
0.44%		11.50
0.05
0.44%		11.24

說明:最高漲幅:5.78%最低跌幅:-5.68% 最高價:12.25最低價:10.65平均價:11.25,灰色底表示週末,漲112天(12.4)元,跌116天(-10.55)元,平盤86天
6%=2,3%=5,2%=13,1%=29,0%=149,-0%=1,-1%=2,-2%=3,-3%=46,-4%=64,

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 2841 912156 213 10026497 11.00 11.05 10.90 11.00 0.05 0% 10.95 82 11.00 125 9.02
2014-01-03 2841 1145201 246 12469013 10.95 11.00 10.85 10.85 0.15 -1.36% 10.85 82 10.90 15 8.89
2014-01-06 2841 783718 278 8499249 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 597 10.85 34 8.85
2014-01-07 2841 564123 185 6127664 10.80 10.95 10.80 10.80 0.00 0% 10.80 554 10.90 18 8.85
2014-01-08 2841 3464281 917 38604341 11.20 11.25 11.05 11.05 0.25 2.31% 11.05 269 11.10 140 9.06
2014-01-09 2841 1615178 368 17874422 11.10 11.20 11.00 11.00 0.05 -0.45% 11.00 71 11.05 11 9.02
2014-01-10 2841 978532 276 10801152 11.05 11.10 10.95 11.05 0.05 0.45% 11.05 71 11.10 238 9.06
2014-01-13 2841 1440507 278 16013627 11.10 11.20 11.05 11.10 0.05 0.45% 11.10 84 11.15 291 9.10
2014-01-14 2841 1195031 250 13144891 11.15 11.15 10.95 11.00 0.10 -0.9% 11.00 21 11.05 30 9.02
2014-01-15 2841 975370 183 10733670 10.95 11.05 10.95 11.05 0.05 0.45% 11.00 71 11.05 179 9.06
2014-01-16 2841 1425164 237 15684885 11.05 11.10 10.95 10.95 0.10 -0.9% 10.95 123 11.00 13 8.98
2014-01-17 2841 1054077 167 11598675 11.00 11.10 10.95 10.95 0.00 0% 10.95 472 11.00 15 8.98
2014-01-20 2841 776461 242 8516471 11.05 11.05 10.90 11.00 0.05 0.46% 10.95 60 11.00 4 9.02
2014-01-21 2841 851283 162 9379213 10.95 11.05 10.95 11.05 0.05 0.45% 11.00 192 11.05 20 9.06
2014-01-22 2841 687476 192 7588948 11.00 11.10 11.00 11.00 0.05 -0.45% 11.00 232 11.05 12 9.02
2014-01-23 2841 744658 167 8191038 11.00 11.05 10.95 11.00 0.00 0% 10.95 243 11.00 42 9.02
2014-01-24 2841 6526766 1386 73876026 11.10 11.45 11.10 11.25 0.25 2.27% 11.25 605 11.30 42 9.22
2014-01-27 2841 2376639 612 26805249 11.15 11.35 11.15 11.30 0.05 0.44% 11.30 164 11.35 286 9.26
2014-02-05 2841 3404575 843 38807848 11.30 11.50 11.25 11.50 0.20 1.77% 11.45 209 11.50 321 9.43
2014-02-06 2841 2469088 639 28362945 11.50 11.60 11.40 11.45 0.05 -0.43% 11.45 20 11.50 11 9.39
2014-02-07 2841 1172167 364 13404037 11.55 11.55 11.40 11.40 0.05 -0.44% 11.40 99 11.45 23 9.34
2014-02-10 2841 2070670 519 23751406 11.50 11.55 11.35 11.40 0.00 0% 11.40 7 11.45 73 9.34
2014-02-11 2841 1327707 283 15215948 11.45 11.55 11.40 11.50 0.10 0.88% 11.45 55 11.50 148 9.43
2014-02-12 2841 1503417 355 17265269 11.50 11.55 11.40 11.50 0.00 0% 11.50 59 11.55 418 9.43
2014-02-13 2841 1786651 356 20464982 11.50 11.55 11.35 11.35 0.15 -1.3% 11.35 41 11.40 10 9.30
2014-02-14 2841 668025 206 7613573 11.40 11.45 11.35 11.40 0.05 0.44% 11.35 272 11.40 43 9.34
2014-02-17 2841 983134 214 11167004 11.45 11.45 11.30 11.30 0.10 -0.88% 11.30 319 11.35 3 9.26
2014-02-18 2841 1053169 249 11876399 11.30 11.35 11.25 11.35 0.05 0.44% 11.30 78 11.35 125 9.30
2014-02-19 2841 1182844 277 13403376 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 153 11.40 206 9.34
2014-02-20 2841 2471488 444 27960656 11.40 11.45 11.20 11.35 0.05 -0.44% 11.30 10 11.35 66 9.30
2014-02-21 2841 829452 234 9401627 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 43 11.35 79 9.26
2014-02-24 2841 1258023 317 14120345 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 56 11.25 8 9.18
2014-02-25 2841 1252921 346 14011913 11.20 11.30 11.10 11.15 0.05 -0.45% 11.15 11 11.20 20 9.14
2014-02-26 2841 1535374 366 17211744 11.20 11.30 11.15 11.20 0.05 0.45% 11.20 144 11.25 190 9.18
2014-02-27 2841 1048586 208 11783103 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 41 11.30 128 9.26
2014-03-03 2841 1670073 528 18644603 11.25 11.30 11.10 11.15 0.15 -1.33% 11.15 6 11.20 140 9.14
2014-03-04 2841 1434678 486 15920581 11.10 11.20 11.05 11.10 0.05 -0.45% 11.05 260 11.10 5 9.10
2014-03-05 2841 1149700 308 12799111 11.20 11.20 11.10 11.15 0.05 0.45% 11.10 82 11.15 9 9.14
2014-03-06 2841 1236052 332 13734760 11.10 11.20 11.05 11.15 0.00 0% 11.10 61 11.15 38 9.14
2014-03-07 2841 1299985 387 14440485 11.15 11.20 11.05 11.10 0.05 -0.45% 11.10 6 11.15 104 9.10
2014-03-10 2841 573117 318 6364085 11.10 11.20 11.05 11.10 0.00 0% 11.10 16 11.15 89 9.10
2014-03-11 2841 675218 178 7504659 11.05 11.20 11.05 11.10 0.00 0% 11.10 81 11.15 50 9.10
2014-03-12 2841 1852382 496 20773830 11.10 11.30 11.10 11.20 0.10 0.9% 11.20 206 11.25 120 9.18
2014-03-13 2841 1069577 286 11973856 11.30 11.30 11.10 11.10 0.10 -0.89% 11.10 365 11.20 6 8.22
2014-03-14 2841 517822 127 5751619 11.10 11.15 11.10 11.15 0.05 0.45% 11.10 180 11.15 83 8.26
2014-03-17 2841 1243614 231 13829080 11.15 11.20 11.10 11.10 0.05 -0.45% 11.05 310 11.10 10 8.22
2014-03-18 2841 855404 275 9524528 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 14 11.20 294 8.30
2014-03-19 2841 2619599 394 29085563 11.20 11.20 11.05 11.10 0.10 -0.89% 11.10 5 11.15 36 8.22
2014-03-20 2841 2962105 478 32546729 11.10 11.10 10.90 10.95 0.15 -1.35% 10.95 26 11.00 89 8.11
2014-03-21 2841 706886 159 7774837 10.95 11.05 10.95 11.05 0.10 0.91% 11.00 67 11.05 138 8.19
2014-03-24 2841 1358115 329 14870030 10.95 11.05 10.90 10.95 0.10 -0.9% 10.95 144 11.00 63 8.11
2014-03-25 2841 1345015 437 14827415 10.90 11.10 10.90 11.10 0.15 1.37% 11.05 43 11.10 65 8.22
2014-03-26 2841 3484602 662 39247495 11.20 11.35 11.20 11.25 0.15 1.35% 11.25 111 11.30 22 8.33
2014-03-27 2841 5081638 1354 58565176 11.50 11.60 11.45 11.55 0.30 2.67% 11.50 238 11.55 97 8.56
2014-03-28 2841 2478836 548 28251348 11.55 11.55 11.30 11.35 0.20 -1.73% 11.30 128 11.35 15 8.41
2014-03-31 2841 1237990 402 14135924 11.40 11.45 11.35 11.40 0.05 0.44% 11.40 80 11.45 91 8.44
2014-04-01 2841 877042 319 9986518 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 115 11.40 15 8.41
2014-04-02 2841 1054686 357 12030227 11.40 11.45 11.35 11.45 0.10 0.88% 11.40 49 11.45 330 8.48
2014-04-03 2841 1408510 365 16062156 11.40 11.45 11.35 11.40 0.05 -0.44% 11.35 92 11.40 6 8.44
2014-04-07 2841 1130859 256 12870393 11.35 11.45 11.35 11.35 0.05 -0.44% 11.35 89 11.40 130 8.41
2014-04-08 2841 1033781 240 11768616 11.40 11.45 11.30 11.35 0.00 0% 11.35 86 11.40 11 8.41
2014-04-09 2841 1463602 448 16566731 11.40 11.40 11.25 11.30 0.05 -0.44% 11.30 13 11.35 10 8.37
2014-04-10 2841 895937 221 10145135 11.35 11.40 11.30 11.30 0.00 0% 11.30 116 11.35 62 8.37
2014-04-11 2841 1389179 352 15723706 11.30 11.40 11.25 11.30 0.00 0% 11.25 320 11.30 17 8.37
2014-04-14 2841 1016436 608 11548789 11.35 11.45 11.30 11.40 0.10 0.88% 11.35 3 11.45 373 8.44
2014-04-15 2841 1126762 648 12812815 11.45 11.45 11.35 11.35 0.05 -0.44% 11.35 45 11.40 37 8.41
2014-04-16 2841 1105582 751 12542654 11.30 11.40 11.30 11.35 0.00 0% 11.35 6 11.40 175 8.41
2014-04-17 2841 1091972 503 12415188 11.40 11.45 11.35 11.35 0.00 0% 11.35 17 11.40 101 8.41
2014-04-18 2841 1602975 624 18225502 11.40 11.40 11.30 11.40 0.05 0.44% 11.35 17 11.40 146 8.44
2014-04-21 2841 881667 545 10013929 11.40 11.45 11.30 11.35 0.05 -0.44% 11.35 16 11.40 280 8.41
2014-04-22 2841 1257731 286 14275300 11.35 11.40 11.30 11.35 0.00 0% 11.30 225 11.35 87 8.41
2014-04-23 2841 2065112 851 23560811 11.45 11.50 11.30 11.35 0.00 0% 11.30 200 11.35 106 8.41
2014-04-24 2841 2240142 393 25307984 11.35 11.40 11.20 11.25 0.10 -0.88% 11.20 297 11.25 4 8.33
2014-04-25 2841 1983319 448 22081687 11.20 11.35 11.00 11.15 0.10 -0.89% 11.15 29 11.20 50 8.26
2014-04-28 2841 1386200 415 15387403 11.15 11.20 11.00 11.05 0.10 -0.9% 11.05 68 11.10 46 8.19
2014-04-29 2841 1204088 466 13368618 11.05 11.20 11.00 11.10 0.05 0.45% 11.05 182 11.10 68 8.22
2014-04-30 2841 1233862 341 13649132 11.10 11.15 11.00 11.10 0.00 0% 11.05 8 11.10 63 8.22
2014-05-02 2841 656943 259 7285413 11.05 11.15 11.05 11.10 0.00 0% 11.10 32 11.15 258 8.22
2014-05-05 2841 459139 132 5082982 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 94 11.10 182 8.19
2014-05-06 2841 1921611 396 21438952 11.05 11.25 11.00 11.25 0.20 1.81% 11.20 495 11.25 184 8.33
2014-05-07 2841 711284 117 7940197 11.25 11.25 11.15 11.15 0.10 -0.89% 11.15 105 11.20 154 8.26
2014-05-08 2841 705450 190 7853990 11.15 11.20 11.10 11.15 0.00 0% 11.15 25 11.20 248 8.26
2014-05-09 2841 375451 101 4175680 11.10 11.20 11.05 11.05 0.10 -0.9% 11.05 269 11.15 46 8.19
2014-05-12 2841 676162 155 7500682 11.15 11.15 11.05 11.10 0.05 0.45% 11.05 189 11.10 15 8.22
2014-05-13 2841 1062435 244 11747007 11.20 11.20 11.00 11.05 0.05 -0.45% 11.05 13 11.10 159 8.19
2014-05-14 2841 660900 184 7303290 11.10 11.10 11.00 11.10 0.05 0.45% 11.05 85 11.10 396 8.22
2014-05-15 2841 575584 155 6364648 11.10 11.10 11.05 11.05 0.05 -0.45% 11.05 87 11.10 338 8.19
2014-05-16 2841 4390912 712 49445814 11.10 11.35 11.10 11.20 0.15 1.36% 11.20 136 11.25 2 7.18
2014-05-19 2841 1208208 444 13634385 11.25 11.35 11.25 11.30 0.10 0.89% 11.25 152 11.30 132 7.24
2014-05-20 2841 1282919 297 14488287 11.30 11.35 11.25 11.30 0.00 0% 11.25 7 11.30 7 7.24
2014-05-21 2841 623776 157 7017786 11.25 11.30 11.20 11.30 0.00 0% 11.25 5 11.30 496 7.24
2014-05-22 2841 732370 183 8240889 11.30 11.30 11.20 11.30 0.00 0% 11.25 10 11.30 550 7.24
2014-05-23 2841 1803870 414 20280088 11.20 11.30 11.15 11.30 0.00 0% 11.25 1 11.30 65 7.24
2014-05-26 2841 789904 168 8861029 11.30 11.30 11.15 11.20 0.10 -0.88% 11.20 81 11.25 77 7.18
2014-05-27 2841 1110444 202 12406919 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 60 11.20 153 7.15
2014-05-28 2841 891161 178 9971332 11.20 11.25 11.15 11.15 0.00 0% 11.15 158 11.25 355 7.15
2014-05-29 2841 1139481 222 12739628 11.15 11.25 11.10 11.15 0.00 0% 11.15 104 11.20 37 7.15
2014-05-30 2841 806579 194 9040566 11.20 11.25 11.20 11.20 0.05 0.45% 11.20 84 11.25 281 7.18
2014-06-03 2841 677511 128 7571591 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 182 11.20 139 7.15
2014-06-04 2841 959009 201 10675343 11.15 11.20 11.10 11.10 0.05 -0.45% 11.10 73 11.15 66 7.12
2014-06-05 2841 738204 190 8200258 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 17 11.15 58 7.15
2014-06-06 2841 1086408 195 12046500 11.10 11.15 11.05 11.15 0.00 0% 11.10 5 11.15 119 7.15
2014-06-09 2841 558960 143 6204510 11.15 11.15 11.05 11.05 0.10 -0.9% 11.05 456 11.10 55 7.08
2014-06-10 2841 774722 170 8559392 11.05 11.10 11.00 11.05 0.00 0% 11.05 102 11.10 238 7.08
2014-06-11 2841 845337 181 9402915 11.10 11.20 11.05 11.15 0.10 0.9% 11.10 159 11.15 36 7.15
2014-06-12 2841 1743326 224 19437911 11.15 11.20 11.10 11.15 0.00 0% 11.10 291 11.15 79 7.15
2014-06-13 2841 1145974 200 12690804 11.15 11.15 11.05 11.10 0.05 -0.45% 11.10 7 11.15 354 7.12
2014-06-16 2841 1157750 231 12830380 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 62 11.15 297 7.15
2014-06-17 2841 546366 159 6058883 11.15 11.15 11.05 11.05 0.10 -0.9% 11.05 316 11.10 114 7.08
2014-06-18 2841 1294806 565 14333999 11.10 11.15 11.00 11.10 0.05 0.45% 11.05 95 11.10 8 7.12
2014-06-19 2841 452819 177 5026690 11.10 11.15 11.05 11.10 0.00 0% 11.05 196 11.10 129 7.12
2014-06-20 2841 383258 87 4246096 11.10 11.10 11.05 11.05 0.05 -0.45% 11.05 182 11.10 280 7.08
2014-06-23 2841 1016366 239 11231076 11.10 11.10 11.00 11.05 0.00 0% 11.05 14 11.10 286 7.08
2014-06-24 2841 677485 273 7499697 11.10 11.10 11.00 11.05 0.00 0% 11.05 12 11.10 171 7.08
2014-06-25 2841 2892014 517 32385451 11.10 11.30 11.10 11.20 0.15 1.36% 11.20 159 11.25 283 7.18
2014-06-26 2841 1321660 382 14819201 11.25 11.25 11.15 11.15 0.05 -0.45% 11.15 118 11.20 32 7.15
2014-06-27 2841 804038 279 9010467 11.20 11.25 11.15 11.20 0.05 0.45% 11.20 24 11.25 612 7.18
2014-06-30 2841 1897748 323 21322781 11.25 11.30 11.20 11.25 0.05 0.45% 11.20 149 11.25 2 7.21
2014-07-01 2841 1221710 262 13737180 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 159 11.30 300 7.24
2014-07-02 2841 1440067 296 16236432 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 70 11.25 26 7.18
2014-07-03 2841 864213 211 9679457 11.20 11.30 11.15 11.15 0.05 -0.45% 11.15 70 11.20 320 7.15
2014-07-04 2841 694470 195 7788428 11.20 11.30 11.15 11.25 0.10 0.9% 11.20 27 11.25 55 7.21
2014-07-07 2841 1424462 235 16100488 11.30 11.35 11.20 11.30 0.05 0.44% 11.25 180 11.30 99 7.24
2014-07-08 2841 580395 113 6545170 11.30 11.30 11.25 11.25 0.05 -0.44% 11.25 79 11.30 401 7.21
2014-07-09 2841 917769 243 10295814 11.25 11.30 11.15 11.15 0.10 -0.89% 11.15 389 11.20 27 7.15
2014-07-10 2841 2215195 348 24823066 11.20 11.30 11.15 11.20 0.05 0.45% 11.20 62 11.25 259 7.18
2014-07-11 2841 2251393 452 25063275 11.20 11.25 11.05 11.20 0.00 0% 11.15 108 11.20 153 7.18
2014-07-14 2841 779033 200 8701107 11.20 11.25 11.10 11.15 0.05 -0.45% 11.15 162 11.20 4 7.15
2014-07-15 2841 576584 201 6459905 11.15 11.25 11.15 11.25 0.10 0.9% 11.20 87 11.25 263 7.21
2014-07-16 2841 805102 199 9032093 11.25 11.25 11.15 11.25 0.00 0% 11.15 115 11.25 146 7.21
2014-07-17 2841 1294487 231 14478447 11.25 11.25 11.15 11.25 0.00 0% 11.20 10 11.25 221 7.21
2014-07-18 2841 763480 241 8561696 11.20 11.25 11.15 11.25 0.00 0% 11.20 70 11.25 213 7.21
2014-07-21 2841 11436337 2457 133710013 11.25 12.00 11.25 11.90 0.65 5.78% 11.85 6 11.90 99 7.63
2014-07-22 2841 3483040 1021 40952289 11.90 11.90 11.60 11.60 0.30 -2.52% 11.60 306 11.65 15 7.44
2014-07-24 2841 9584262 2012 114623735 11.65 12.15 11.65 11.95 0.35 3.02% 11.95 52 12.00 12 7.66
2014-07-25 2841 3222634 817 38537925 12.10 12.10 11.85 11.95 0.00 0% 11.95 50 12.00 124 7.66
2014-07-28 2841 8297120 1896 101386294 12.15 12.30 12.05 12.25 0.30 2.51% 12.20 76 12.25 30 7.85
2014-07-29 2841 4554683 1131 54949529 12.25 12.35 11.90 11.90 0.35 -2.86% 11.90 425 12.00 31 7.63
2014-07-30 2841 2726675 658 32740600 11.95 12.15 11.85 12.10 0.20 1.68% 12.05 449 12.10 2 7.76
2014-07-31 2841 2626537 577 31539017 12.15 12.15 11.90 12.00 0.10 -0.83% 12.00 74 12.05 90 7.69
2014-08-01 2841 1918013 513 22948442 11.80 12.10 11.80 12.05 0.05 0.42% 12.00 255 12.05 8 7.72
2014-08-04 2841 2694809 483 32435158 12.05 12.15 11.95 12.05 0.00 0% 12.00 467 12.10 8 7.72
2014-08-05 2841 2590214 757 31490818 12.00 12.30 12.00 12.15 0.10 0.83% 12.15 106 12.20 246 7.79
2014-08-06 2841 3206265 663 38549880 12.15 12.20 11.85 12.05 0.10 -0.82% 12.00 275 12.05 8 7.72
2014-08-07 2841 1074855 309 12898513 12.10 12.10 11.95 12.00 0.05 -0.41% 12.00 80 12.05 97 7.69
2014-08-08 2841 1775103 513 21123286 12.00 12.00 11.85 11.95 0.05 -0.42% 11.90 48 11.95 69 7.66
2014-08-11 2841 1447352 431 17372324 12.00 12.10 11.95 12.00 0.05 0.42% 12.00 81 12.05 208 7.69
2014-08-12 2841 1365549 351 16323003 12.05 12.05 11.90 11.95 0.05 -0.42% 11.95 20 12.00 255 7.66
2014-08-13 2841 2326168 522 27612379 12.00 12.00 11.75 11.85 0.10 -0.84% 11.85 25 11.90 194 7.60
2014-08-14 2841 1131142 426 13473734 11.90 11.95 11.85 11.95 0.10 0.84% 11.90 3 11.95 110 7.66
2014-08-15 2841 1012594 247 12106713 11.95 12.00 11.90 11.95 0.00 0% 11.90 446 12.00 519 11.49
2014-08-18 2841 1659574 346 19795470 11.95 12.00 11.85 11.95 0.00 0% 11.90 48 11.95 273 11.49
2014-08-19 2841 1423786 270 17016094 11.95 12.00 11.90 11.95 0.00 0% 11.90 289 11.95 18 11.49
2014-08-20 2841 831748 293 9922209 11.95 12.00 11.85 11.95 0.00 0% 11.90 33 11.95 117 11.49
2014-08-21 2841 2173033 484 25790386 11.95 12.00 11.75 11.95 0.00 0% 11.85 119 11.95 198 11.49
2014-08-22 2841 1694782 427 20147707 11.95 11.95 11.85 11.95 0.00 0% 11.90 102 11.95 226 11.49
2014-08-25 2841 2549863 625 30226218 11.95 11.95 11.80 11.90 0.05 -0.42% 11.90 22 11.95 425 11.44
2014-08-26 2841 1975764 468 23312779 11.90 11.90 11.70 11.75 0.15 -1.26% 11.70 247 11.75 16 11.30
2014-08-27 2841 4317482 995 50052756 11.75 11.80 11.45 11.60 0.15 -1.28% 11.55 40 11.60 149 11.15
2014-08-28 2841 2217418 526 25611572 11.50 11.65 11.50 11.50 0.10 -0.86% 11.50 217 11.55 54 11.06
2014-08-29 2841 1197609 321 13949369 11.50 11.75 11.50 11.75 0.25 2.17% 11.70 7 11.75 165 11.30
2014-09-01 2841 753954 240 8847857 11.80 11.80 11.70 11.70 0.05 -0.43% 11.70 51 11.75 102 11.25
2014-09-02 2841 996631 310 11690824 11.70 11.80 11.65 11.80 0.10 0.85% 11.75 23 11.80 158 11.35
2014-09-03 2841 540158 149 6348751 11.75 11.80 11.70 11.75 0.05 -0.42% 11.75 136 11.80 296 11.30
2014-09-04 2841 1780260 430 20726937 11.75 11.80 11.55 11.75 0.00 0% 11.75 37 11.80 255 11.30
2014-09-05 2841 1198346 436 14152025 11.75 11.90 11.75 11.90 0.15 1.28% 11.85 7 11.90 218 11.44
2014-09-09 2841 3547223 792 42775276 12.00 12.20 11.90 12.05 0.15 1.26% 12.05 135 12.10 180 11.59
2014-09-10 2841 1284740 331 15401587 12.05 12.10 11.95 12.00 0.05 -0.41% 12.00 17 12.05 208 11.54
2014-09-11 2841 877375 343 10516900 12.00 12.05 11.95 12.00 0.00 0% 11.95 67 12.00 35 11.54
2014-09-12 2841 1180139 309 13996335 12.00 12.00 11.75 11.80 0.20 -1.67% 11.80 10 11.85 15 11.35
2014-09-15 2841 820605 337 9662169 11.80 11.85 11.70 11.75 0.05 -0.42% 11.75 95 11.80 25 11.30
2014-09-16 2841 1462614 302 17062100 11.75 11.80 11.60 11.65 0.10 -0.85% 11.65 182 11.70 59 11.20
2014-09-17 2841 3619271 601 42029833 11.55 11.70 11.50 11.60 0.05 -0.43% 11.60 154 11.65 20 11.15
2014-09-18 2841 1777618 333 20721284 11.70 11.70 11.60 11.65 0.05 0.43% 11.65 21 11.70 238 11.20
2014-09-19 2841 2134929 343 24891963 11.65 11.70 11.60 11.65 0.00 0% 11.60 319 11.65 63 11.20
2014-09-22 2841 1276353 389 14848264 11.70 11.70 11.55 11.60 0.05 -0.43% 11.60 89 11.65 234 11.15
2014-09-23 2841 992230 289 11475853 11.60 11.60 11.50 11.55 0.05 -0.43% 11.55 49 11.60 258 11.11
2014-09-24 2841 1484093 424 17199667 11.55 11.65 11.50 11.60 0.05 0.43% 11.60 12 11.65 249 11.15
2014-09-25 2841 2506087 526 28846897 11.60 11.65 11.40 11.45 0.15 -1.29% 11.45 177 11.50 240 11.01
2014-09-26 2841 2095114 531 22507613 10.70 10.85 10.65 10.80 0.00 -5.68% 10.75 13 10.80 234 10.38
2014-09-29 2841 1067908 324 11445313 10.80 10.80 10.65 10.65 0.15 -1.39% 10.65 224 10.70 30 10.24
2014-09-30 2841 2094745 565 22563649 10.65 10.90 10.65 10.80 0.15 1.41% 10.80 176 10.85 27 10.38
2014-10-01 2841 844590 218 9128666 10.75 10.90 10.75 10.80 0.00 0% 10.80 62 10.85 189 10.38
2014-10-02 2841 1157537 202 12586045 10.75 10.95 10.75 10.85 0.05 0.46% 10.85 111 10.90 78 10.43
2014-10-03 2841 871676 170 9505414 10.90 10.95 10.85 10.90 0.05 0.46% 10.90 544 10.95 326 10.48
2014-10-06 2841 1584419 273 17496209 10.95 11.10 10.95 11.05 0.15 1.38% 11.05 1 11.10 146 10.63
2014-10-07 2841 2305715 504 25300498 11.05 11.10 10.85 11.05 0.00 0% 11.00 114 11.05 201 10.63
2014-10-08 2841 3390209 649 37733917 11.00 11.20 10.90 11.20 0.15 1.36% 11.15 82 11.20 146 10.77
2014-10-09 2841 2683742 420 29567446 11.20 11.20 10.90 11.00 0.20 -1.79% 11.00 2 11.05 147 10.58
2014-10-13 2841 1675049 327 18127224 10.95 10.95 10.75 10.85 0.15 -1.36% 10.80 18 10.85 32 10.43
2014-10-14 2841 1430907 408 15325737 10.70 10.80 10.60 10.80 0.05 -0.46% 10.70 48 10.80 143 10.38
2014-10-15 2841 1209502 362 12969610 10.65 10.80 10.60 10.80 0.00 0% 10.70 58 10.80 77 10.38
2014-10-16 2841 911099 276 9756454 10.65 10.80 10.65 10.80 0.00 0% 10.75 50 10.80 284 10.38
2014-10-17 2841 1625910 459 17375874 10.80 10.80 10.60 10.70 0.10 -0.93% 10.65 31 10.70 91 10.29
2014-10-20 2841 1373324 464 14688918 10.75 10.80 10.60 10.75 0.05 0.47% 10.70 16 10.75 87 10.34
2014-10-21 2841 1183535 243 12739918 10.70 10.80 10.60 10.80 0.05 0.47% 10.75 353 10.80 226 10.38
2014-10-22 2841 2139727 318 23140667 10.80 10.90 10.70 10.80 0.00 0% 10.75 36 10.80 65 10.38
2014-10-23 2841 546595 150 5879072 10.70 10.80 10.70 10.80 0.00 0% 10.75 114 10.80 160 10.38
2014-10-24 2841 1156568 331 12406990 10.70 10.80 10.65 10.75 0.05 -0.46% 10.70 58 10.80 349 10.34
2014-10-27 2841 871144 311 9318418 10.80 10.80 10.65 10.70 0.05 -0.47% 10.65 199 10.70 22 10.29
2014-10-28 2841 1099034 301 11793401 10.75 10.80 10.65 10.80 0.10 0.93% 10.70 46 10.80 541 10.38
2014-10-29 2841 1022609 310 11021750 10.80 10.80 10.70 10.80 0.00 0% 10.75 55 10.80 268 10.38
2014-10-30 2841 428989 144 4624024 10.75 10.80 10.70 10.80 0.00 0% 10.75 200 10.80 398 10.38
2014-10-31 2841 939761 211 10118709 10.80 10.85 10.70 10.80 0.00 0% 10.75 245 10.80 292 10.38
2014-11-03 2841 2167696 356 23091861 10.80 10.80 10.55 10.65 0.15 -1.39% 10.65 174 10.70 194 10.24
2014-11-04 2841 479111 206 5113176 10.65 10.75 10.65 10.70 0.05 0.47% 10.65 200 10.70 7 10.29
2014-11-05 2841 716909 160 7625325 10.70 10.75 10.55 10.70 0.00 0% 10.65 207 10.70 106 10.29
2014-11-06 2841 553251 116 5890166 10.70 10.70 10.60 10.65 0.05 -0.47% 10.60 265 10.65 5 10.24
2014-11-07 2841 735170 130 7840005 10.70 10.70 10.60 10.70 0.05 0.47% 10.65 348 10.70 138 10.29
2014-11-10 2841 1023544 245 10965391 10.75 10.75 10.65 10.75 0.05 0.47% 10.70 164 10.75 63 10.34
2014-11-11 2841 854830 237 9142476 10.75 10.80 10.60 10.70 0.05 -0.47% 10.65 10 10.70 17 10.29
2014-11-12 2841 1075735 542 11472385 10.60 10.75 10.60 10.70 0.00 0% 10.70 94 10.75 127 10.29
2014-11-13 2841 1532419 376 16472954 10.70 10.85 10.65 10.75 0.05 0.47% 10.70 210 10.75 30 10.34
2014-11-14 2841 1298942 313 13888652 10.70 10.75 10.65 10.70 0.05 -0.47% 10.65 127 10.70 111 10.29
2014-11-17 2841 1294157 332 13767694 10.70 10.70 10.60 10.70 0.00 0% 10.65 100 10.70 299 32.42
2014-11-18 2841 1410994 308 15030112 10.70 10.70 10.60 10.70 0.00 0% 10.65 100 10.70 431 32.42
2014-11-19 2841 1067773 240 11421796 10.70 10.75 10.65 10.70 0.00 0% 10.70 94 10.75 596 32.42
2014-11-20 2841 1016417 252 10889193 10.70 10.75 10.65 10.75 0.05 0.47% 10.70 47 10.75 488 32.58
2014-11-21 2841 911719 186 9783364 10.75 10.75 10.70 10.75 0.00 0% 10.70 73 10.75 237 32.58
2014-11-24 2841 1378458 247 14826330 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 11 10.80 305 32.73
2014-11-25 2841 1012010 251 10917489 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 103 10.80 23 32.58
2014-11-26 2841 3720854 925 40825892 10.90 11.10 10.85 10.95 0.20 1.86% 10.95 22 11.00 344 33.18
2014-11-27 2841 2339664 360 25443733 10.95 11.00 10.80 10.95 0.00 0% 10.90 26 10.95 199 33.18
2014-11-28 2841 1863946 297 20328251 10.95 10.95 10.85 10.95 0.00 0% 10.90 9 10.95 243 33.18
2014-12-01 2841 2262767 514 24660688 10.75 11.00 10.75 10.95 0.00 0% 10.90 76 10.95 14 33.18
2014-12-02 2841 2424918 733 26786448 10.90 11.10 10.90 11.10 0.15 1.37% 11.05 52 11.10 155 33.64
2014-12-03 2841 1899796 475 21079532 11.15 11.15 11.05 11.10 0.00 0% 11.10 38 11.15 511 33.64
2014-12-04 2841 1283658 335 14159338 11.10 11.15 10.95 11.10 0.00 0% 11.05 6 11.10 231 33.64
2014-12-05 2841 1380044 305 15295068 11.10 11.10 11.05 11.05 0.05 -0.45% 11.05 91 11.10 41 33.48
2014-12-08 2841 823498 169 9114245 11.05 11.10 11.05 11.10 0.05 0.45% 11.05 264 11.10 349 33.64
2014-12-09 2841 870621 264 9633599 11.10 11.10 11.05 11.10 0.00 0% 11.00 366 11.10 502 33.64
2014-12-10 2841 1320075 301 14548775 11.10 11.10 10.95 11.05 0.05 -0.45% 11.00 223 11.05 82 33.48
2014-12-11 2841 1137898 186 12507378 10.95 11.05 10.95 11.00 0.05 -0.45% 11.00 10 11.05 109 33.33
2014-12-12 2841 755291 184 7504508 9.93 9.95 9.92 11.05 0.01 0.45% 9.93 117 9.94 16 24.24
2014-12-15 2841 4680037 1107 52599345 10.95 11.60 10.95 11.30 0.25 2.26% 11.25 113 11.30 10 34.24
2014-12-16 2841 1051850 389 11804763 11.30 11.35 11.15 11.25 0.05 -0.44% 11.20 2 11.25 62 34.09
2014-12-17 2841 1237176 335 13875255 11.25 11.30 11.15 11.25 0.00 0% 11.20 72 11.25 63 34.09
2014-12-18 2841 922989 316 10375314 11.25 11.30 11.20 11.30 0.05 0.44% 11.20 154 11.30 282 34.24
2014-12-19 2841 1160467 301 13060096 11.35 11.35 11.20 11.30 0.00 0% 11.20 258 11.30 250 34.24
2014-12-22 2841 1955740 314 22167390 11.30 11.40 11.25 11.35 0.05 0.44% 11.30 11 11.35 18 34.39
2014-12-23 2841 1606462 300 18219260 11.40 11.40 11.25 11.40 0.05 0.44% 11.35 100 11.40 313 34.55
2014-12-24 2841 982748 248 11195044 11.40 11.45 11.30 11.40 0.00 0% 11.35 2 11.40 5 34.55
2014-12-25 2841 583104 165 6634418 11.45 11.45 11.30 11.40 0.00 0% 11.35 10 11.40 284 34.55
2014-12-26 2841 693340 173 7889596 11.40 11.40 11.35 11.40 0.00 0% 11.35 130 11.40 232 34.55
2014-12-27 2841 560681 164 6377454 11.45 11.45 11.35 11.40 0.00 0% 11.35 126 11.40 6 34.55
2014-12-29 2841 950137 202 10810094 11.40 11.45 11.35 11.40 0.00 0% 11.35 66 11.40 236 34.55
2014-12-30 2841 1236024 457 14098912 11.40 11.45 11.35 11.45 0.05 0.44% 11.40 34 11.45 283 34.70
2014-12-31 2841 2403727 410 27537272 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 5 11.50 391 34.85