新產(2850)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　24.10
0
0%		24.10
0
0%		 　24.05
-0.05
-0.21%		24.05
0
0%		24.10
0.05
0.21%		24.05
-0.05
-0.21%		24.10
0.05
0.21%		 　24.15
0.05
0.21%		24.10
-0.05
-0.21%		24.15
0.05
0.21%		24.10
-0.05
-0.21%		24.05
-0.05
-0.21%		 　24.10
0.05
0.21%		24.10
0
0%		24.25
0.15
0.62%		24.35
0.1
0.41%		24.30
-0.05
-0.21%		 　24.00
-0.3
-1.23%		 24.06
2 月　　　　23.75
-0.25
-1.04%		23.85
0.1
0.42%		24.00
0.15
0.63%		 　24.15
0.15
0.63%		24.65
0.5
2.07%		24.70
0.05
0.2%		24.65
-0.05
-0.2%		24.50
-0.15
-0.61%		 　24.55
0.05
0.2%		24.50
-0.05
-0.2%		24.65
0.15
0.61%		24.65
0
0%		25.00
0.35
1.42%		 　24.85
-0.15
-0.6%		24.65
-0.2
-0.8%		24.70
0.05
0.2%		24.85
0.15
0.61%		 24.55
3 月　　24.75
-0.1
-0.4%		24.70
-0.05
-0.2%		24.75
0.05
0.2%		24.70
-0.05
-0.2%		24.50
-0.2
-0.81%		 　24.40
-0.1
-0.41%		24.60
0.2
0.82%		24.50
-0.1
-0.41%		24.60
0.1
0.41%		24.60
0
0%		 　24.65
0.05
0.2%		24.70
0.05
0.2%		24.65
-0.05
-0.2%		24.45
-0.2
-0.81%		24.45
0
0%		 　24.30
-0.15
-0.61%		24.70
0.4
1.65%		24.55
-0.15
-0.61%		24.70
0.15
0.61%		23.40
-1.3
-5.26%		 23.75
0.35
1.5%		24.43
4 月23.95
0.2
0.84%		23.75
-0.2
-0.84%		23.70
-0.05
-0.21%		 　　23.50
-0.2
-0.84%		23.65
0.15
0.64%		23.60
-0.05
-0.21%		23.65
0.05
0.21%		23.80
0.15
0.63%		 　23.90
0.1
0.42%		24.00
0.1
0.42%		24.20
0.2
0.83%		24.10
-0.1
-0.41%		24.00
-0.1
-0.41%		 　23.95
-0.05
-0.21%		23.85
-0.1
-0.42%		23.85
0
0%		23.80
-0.05
-0.21%		23.45
-0.35
-1.47%		 　23.35
-0.1
-0.43%		23.40
0.05
0.21%		23.45
0.05
0.21%		 23.74
5 月　23.70
0.25
1.07%		 　23.80
0.1
0.42%		23.85
0.05
0.21%		23.80
-0.05
-0.21%		23.70
-0.1
-0.42%		23.75
0.05
0.21%		 　23.60
-0.15
-0.63%		23.75
0.15
0.64%		23.75
0
0%		23.90
0.15
0.63%		23.65
-0.25
-1.05%		 　23.70
0.05
0.21%		23.60
-0.1
-0.42%		23.65
0.05
0.21%		23.60
-0.05
-0.21%		23.75
0.15
0.64%		 　24.30
0.55
2.32%		24.65
0.35
1.44%		24.70
0.05
0.2%		24.60
-0.1
-0.4%		24.80
0.2
0.81%		 23.95
6 月　　24.80
0
0%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		24.70
0.05
0.2%		 　24.75
0.05
0.2%		24.65
-0.1
-0.4%		24.70
0.05
0.2%		24.65
-0.05
-0.2%		24.65
0
0%		 　24.70
0.05
0.2%		24.75
0.05
0.2%		24.95
0.2
0.81%		24.95
0
0%		24.90
-0.05
-0.2%		 　24.60
-0.3
-1.2%		24.80
0.2
0.81%		24.65
-0.15
-0.6%		24.60
-0.05
-0.2%		24.60
0
0%		 　24.65
0.05
0.2%		 24.72
7 月24.80
0.15
0.61%		24.60
-0.2
-0.81%		24.75
0.15
0.61%		24.65
-0.1
-0.4%		 　24.45
-0.2
-0.81%		24.60
0.15
0.61%		24.85
0.25
1.02%		25.00
0.15
0.6%		24.95
-0.05
-0.2%		 　25.05
0.1
0.4%		25.00
-0.05
-0.2%		25.00
0
0%		24.80
-0.2
-0.8%		24.95
0.15
0.6%		 　24.95
0
0%		25.30
0.35
1.4%		 24.50
-0.8
-3.16%		24.80
0.3
1.22%		 　24.85
0.05
0.2%		24.80
-0.05
-0.2%		24.85
0.05
0.2%		24.75
-0.1
-0.4%		24.82
8 月24.40
-0.35
-1.41%		 　24.40
0
0%		24.20
-0.2
-0.82%		24.10
-0.1
-0.41%		24.20
0.1
0.41%		24.20
0
0%		 　24.50
0.3
1.24%		24.50
0
0%		25.00
0.5
2.04%		24.90
-0.1
-0.4%		24.85
-0.05
-0.2%		 　24.80
-0.05
-0.2%		24.85
0.05
0.2%		25.00
0.15
0.6%		24.90
-0.1
-0.4%		24.95
0.05
0.2%		 　25.05
0.1
0.4%		25.15
0.1
0.4%		25.50
0.35
1.39%		26.10
0.6
2.35%		25.00
-1.1
-4.21%		 24.77
9 月24.75
-0.25
-1%		24.75
0
0%		24.70
-0.05
-0.2%		24.80
0.1
0.4%		24.75
-0.05
-0.2%		 　　24.70
-0.05
-0.2%		24.70
0
0%		24.65
-0.05
-0.2%		24.50
-0.15
-0.61%		 　24.40
-0.1
-0.41%		24.00
-0.4
-1.64%		23.85
-0.15
-0.63%		24.00
0.15
0.63%		23.95
-0.05
-0.21%		 　24.20
0.25
1.04%		24.00
-0.2
-0.83%		24.15
0.15
0.63%		24.00
-0.15
-0.62%		23.85
-0.15
-0.63%		 　23.90
0.05
0.21%		23.95
0.05
0.21%		 24.29
10 月23.85
-0.1
-0.42%		23.80
-0.05
-0.21%		24.00
0.2
0.84%		 　24.00
0
0%		23.95
-0.05
-0.21%		23.80
-0.15
-0.63%		23.90
0.1
0.42%		 　　23.70
-0.2
-0.84%		23.40
-0.3
-1.27%		22.70
-0.7
-2.99%		22.45
-0.25
-1.1%		21.95
-0.5
-2.23%		 　22.30
0.35
1.59%		22.25
-0.05
-0.22%		22.35
0.1
0.45%		22.30
-0.05
-0.22%		22.15
-0.15
-0.67%		 　21.90
-0.25
-1.13%		22.25
0.35
1.6%		22.65
0.4
1.8%		22.80
0.15
0.66%		22.70
-0.1
-0.44%		22.96
11 月 　22.85
0.15
0.66%		22.65
-0.2
-0.88%		22.70
0.05
0.22%		22.60
-0.1
-0.44%		22.80
0.2
0.88%		 　22.85
0.05
0.22%		22.85
0
0%		22.65
-0.2
-0.88%		22.60
-0.05
-0.22%		24.15
1.55
6.86%		 　24.35
0.2
0.83%		24.00
-0.35
-1.44%		24.10
0.1
0.42%		24.50
0.4
1.66%		24.20
-0.3
-1.22%		 　24.30
0.1
0.41%		23.30
-1
-4.12%		24.05
0.75
3.22%		24.00
-0.05
-0.21%		24.15
0.15
0.63%		 23.56
12 月24.00
-0.15
-0.62%		24.25
0.25
1.04%		24.45
0.2
0.82%		24.45
0
0%		24.75
0.3
1.23%		 　24.90
0.15
0.61%		24.95
0.05
0.2%		24.65
-0.3
-1.2%		24.65
0
0%		24.65
0
0%		 　24.55
-0.1
-0.41%		24.80
0.25
1.02%		24.35
-0.45
-1.81%		24.35
0
0%		24.70
0.35
1.44%		 　24.70
0
0%		24.80
0.1
0.4%		24.85
0.05
0.2%		24.85
0
0%		24.85
0
0%		24.85
0
0%		 24.95
0.1
0.4%		24.95
0
0%		24.85
-0.1
-0.4%		24.69

說明:最高漲幅:6.86%最低跌幅:-5.26% 最高價:26.10最低價:21.90平均價:24.21,灰色底表示週末,漲139天(23.85)元,跌139天(-24.5)元,平盤36天
7%=1,3%=1,2%=14,1%=54,0%=105,-0%=1,-1%=2,-2%=3,-3%=3,-4%=57,-5%=73,

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 2850 209496 102 5043228 24.05 24.10 24.05 24.10 0.05 0% 24.05 15 24.10 23 8.61
2014-01-03 2850 233700 91 5616359 24.00 24.10 24.00 24.10 0.00 0% 24.00 30 24.10 44 8.61
2014-01-06 2850 242403 122 5826522 24.10 24.10 24.00 24.05 0.05 -0.21% 24.00 14 24.05 4 8.59
2014-01-07 2850 282653 140 6775536 23.95 24.10 23.90 24.05 0.00 0% 24.05 106 24.10 44 8.59
2014-01-08 2850 246242 136 5921958 24.05 24.10 24.00 24.10 0.05 0.21% 24.05 76 24.10 61 8.61
2014-01-09 2850 297865 123 7161200 24.10 24.10 24.00 24.05 0.05 -0.21% 24.05 7 24.10 62 8.59
2014-01-10 2850 171572 76 4128234 24.10 24.10 24.00 24.10 0.05 0.21% 24.05 45 24.10 45 8.61
2014-01-13 2850 347867 144 8394842 24.10 24.20 24.05 24.15 0.05 0.21% 24.15 8 24.20 55 8.63
2014-01-14 2850 227045 79 5472686 24.15 24.20 24.05 24.10 0.05 -0.21% 24.10 82 24.20 59 8.61
2014-01-15 2850 247300 107 5960762 24.10 24.15 24.05 24.15 0.05 0.21% 24.15 19 24.20 79 8.63
2014-01-16 2850 116200 51 2802850 24.15 24.15 24.10 24.10 0.05 -0.21% 24.05 63 24.10 3 8.61
2014-01-17 2850 176145 92 4236773 24.15 24.15 24.00 24.05 0.05 -0.21% 24.00 112 24.05 3 8.59
2014-01-20 2850 150500 83 3626550 24.00 24.15 24.00 24.10 0.05 0.21% 24.10 3 24.15 57 8.61
2014-01-21 2850 218531 100 5272396 24.05 24.15 24.05 24.10 0.00 0% 24.10 5 24.15 36 8.61
2014-01-22 2850 488569 213 11878660 24.10 24.45 24.10 24.25 0.15 0.62% 24.20 10 24.25 18 8.66
2014-01-23 2850 328669 159 8008189 24.25 24.45 24.20 24.35 0.10 0.41% 24.35 40 24.40 2 8.70
2014-01-24 2850 313684 140 7609036 24.35 24.35 24.20 24.30 0.05 -0.21% 24.20 81 24.30 28 8.68
2014-01-27 2850 450090 217 10802028 24.10 24.15 23.90 24.00 0.30 -1.23% 24.00 1 24.05 29 8.57
2014-02-05 2850 474317 317 11287708 23.85 23.95 23.70 23.75 0.25 -1.04% 23.75 7 23.80 6 8.48
2014-02-06 2850 295010 139 7034298 23.75 23.95 23.75 23.85 0.10 0.42% 23.85 11 23.95 30 8.52
2014-02-07 2850 1025263 182 24599412 23.85 24.10 23.85 24.00 0.15 0.63% 23.95 13 24.05 6 8.57
2014-02-10 2850 171500 116 4132022 24.10 24.20 24.00 24.15 0.15 0.62% 24.10 1 24.15 80 8.63
2014-02-11 2850 816619 259 20007715 24.15 24.75 24.15 24.65 0.50 2.07% 24.65 9 24.70 56 8.80
2014-02-12 2850 444641 215 10923415 24.60 24.70 24.30 24.70 0.05 0.2% 24.70 2 24.75 21 8.82
2014-02-13 2850 313200 177 7711758 24.60 24.70 24.50 24.65 0.05 -0.2% 24.65 1 24.70 14 8.80
2014-02-14 2850 475650 211 11687941 24.70 24.75 24.40 24.50 0.15 -0.61% 24.45 25 24.50 48 8.75
2014-02-17 2850 224778 83 5527010 24.50 24.65 24.50 24.55 0.05 0.2% 24.50 23 24.60 8 8.77
2014-02-18 2850 97925 64 2404211 24.60 24.65 24.50 24.50 0.05 -0.2% 24.50 26 24.55 11 8.75
2014-02-19 2850 224618 135 5525190 24.50 24.65 24.50 24.65 0.15 0.61% 24.60 17 24.65 43 8.80
2014-02-20 2850 233575 87 5757600 24.65 24.70 24.60 24.65 0.00 0% 24.65 7 24.70 42 8.80
2014-02-21 2850 567639 253 14124825 24.65 25.00 24.65 25.00 0.35 1.42% 24.95 8 25.00 65 8.93
2014-02-24 2850 354151 180 8802557 24.90 24.90 24.80 24.85 0.15 -0.6% 24.85 9 24.90 33 8.88
2014-02-25 2850 392324 203 9678284 24.60 24.75 24.60 24.65 0.20 -0.8% 24.65 19 24.70 10 8.80
2014-02-26 2850 182243 139 4493100 24.70 24.75 24.60 24.70 0.05 0.2% 24.70 22 24.75 2 8.82
2014-02-27 2850 208891 83 5170607 24.70 24.85 24.60 24.85 0.15 0.61% 24.75 1 24.85 20 8.88
2014-03-03 2850 269607 119 6646310 24.80 24.80 24.60 24.75 0.10 -0.4% 24.70 7 24.75 18 8.84
2014-03-04 2850 176446 73 4347263 24.60 24.75 24.55 24.70 0.05 -0.2% 24.70 8 24.75 4 8.82
2014-03-05 2850 236162 115 5828549 24.75 24.80 24.55 24.75 0.05 0.2% 24.70 64 24.75 2 8.84
2014-03-06 2850 155218 86 3833471 24.75 24.80 24.60 24.70 0.05 -0.2% 24.65 34 24.70 10 8.82
2014-03-07 2850 381181 149 9389083 24.65 24.80 24.50 24.50 0.20 -0.81% 24.50 37 24.55 2 8.75
2014-03-10 2850 167451 87 4098349 24.50 24.60 24.40 24.40 0.10 -0.41% 24.40 48 24.50 151 8.71
2014-03-11 2850 252178 97 6206617 24.50 24.70 24.50 24.60 0.20 0.82% 24.60 4 24.65 5 8.79
2014-03-12 2850 209661 87 5142944 24.55 24.70 24.40 24.50 0.10 -0.41% 24.45 35 24.50 5 8.75
2014-03-13 2850 111626 71 2741886 24.50 24.70 24.50 24.60 0.10 0.41% 24.55 27 24.60 11 8.79
2014-03-14 2850 132975 58 3269285 24.60 24.60 24.50 24.60 0.00 0% 24.55 76 24.60 56 8.79
2014-03-17 2850 263946 132 6487519 24.60 24.65 24.55 24.65 0.05 0.2% 24.65 4 24.70 43 8.80
2014-03-18 2850 133000 60 3279250 24.65 24.70 24.60 24.70 0.05 0.2% 24.65 18 24.70 11 8.82
2014-03-19 2850 101012 79 2486892 24.70 24.70 24.50 24.65 0.05 -0.2% 24.65 2 24.70 25 8.80
2014-03-20 2850 267045 127 6530609 24.50 24.65 24.40 24.45 0.20 -0.81% 24.45 21 24.50 9 8.73
2014-03-21 2850 231125 86 5644481 24.50 24.65 24.35 24.45 0.00 0% 24.45 1 24.50 23 8.73
2014-03-24 2850 195045 83 4737652 24.35 24.40 24.25 24.30 0.15 -0.61% 24.30 69 24.40 3 8.68
2014-03-25 2850 144233 49 3536480 24.30 24.70 24.30 24.70 0.40 1.65% 24.55 11 24.70 37 8.82
2014-03-26 2850 244001 86 6001974 24.70 24.70 24.55 24.55 0.15 -0.61% 24.55 35 24.60 2 8.77
2014-03-27 2850 117044 50 2884986 24.55 24.70 24.55 24.70 0.15 0.61% 24.65 20 24.70 10 8.82
2014-03-28 2850 2829511 1034 66911598 24.40 24.40 23.30 23.40 1.30 -5.26% 23.35 13 23.40 56 8.36
2014-03-31 2850 1367513 368 32191607 23.40 23.90 23.30 23.75 0.35 1.5% 23.70 48 23.75 7 8.48
2014-04-01 2850 968466 276 23200007 23.80 24.05 23.80 23.95 0.20 0.84% 23.90 32 24.00 11 8.55
2014-04-02 2850 615100 198 14543245 23.90 23.95 23.50 23.75 0.20 -0.84% 23.75 25 23.80 29 7.71
2014-04-03 2850 322602 116 7642764 23.75 23.85 23.60 23.70 0.05 -0.21% 23.65 6 23.70 2 7.69
2014-04-07 2850 442756 148 10447701 23.50 23.70 23.50 23.50 0.20 -0.84% 23.50 99 23.60 70 7.63
2014-04-08 2850 522672 147 12333059 23.50 23.75 23.45 23.65 0.15 0.64% 23.65 42 23.70 2 7.68
2014-04-09 2850 484001 166 11399272 23.80 23.80 23.45 23.60 0.05 -0.21% 23.60 3 23.65 10 7.66
2014-04-10 2850 578850 253 13673300 23.80 23.80 23.55 23.65 0.05 0.21% 23.65 2 23.70 13 7.68
2014-04-11 2850 1059195 284 25360430 23.70 24.10 23.70 23.80 0.15 0.63% 23.80 23 23.90 50 7.73
2014-04-14 2850 295328 109 7030653 23.80 24.00 23.70 23.90 0.10 0.42% 23.90 18 23.95 12 7.76
2014-04-15 2850 364076 127 8739174 24.00 24.15 23.95 24.00 0.10 0.42% 24.00 6 24.05 31 7.79
2014-04-16 2850 415167 210 10010074 24.00 24.30 23.95 24.20 0.20 0.83% 24.15 21 24.25 2 7.86
2014-04-17 2850 250539 105 6035336 24.15 24.15 24.00 24.10 0.10 -0.41% 24.10 19 24.15 10 7.82
2014-04-18 2850 310904 72 7468625 24.10 24.20 23.95 24.00 0.10 -0.41% 23.95 16 24.00 5 7.79
2014-04-21 2850 211461 66 5065489 24.10 24.10 23.90 23.95 0.05 -0.21% 23.90 38 24.00 43 7.78
2014-04-22 2850 335350 104 8027196 23.95 24.00 23.85 23.85 0.10 -0.42% 23.85 51 23.95 38 7.74
2014-04-23 2850 288745 85 6885816 23.85 24.00 23.80 23.85 0.00 0% 23.85 5 23.90 11 7.74
2014-04-24 2850 173292 54 4134627 23.85 23.95 23.80 23.80 0.05 -0.21% 23.80 16 23.85 5 7.73
2014-04-25 2850 840516 194 19758751 23.75 23.80 23.30 23.45 0.35 -1.47% 23.40 36 23.45 5 7.61
2014-04-28 2850 437979 153 10177808 23.30 23.45 23.10 23.35 0.10 -0.43% 23.25 17 23.35 26 7.58
2014-04-29 2850 172576 80 4029318 23.35 23.40 23.25 23.40 0.05 0.21% 23.35 25 23.40 2 7.60
2014-04-30 2850 222932 104 5217009 23.40 23.50 23.35 23.45 0.05 0.21% 23.35 30 23.45 6 7.61
2014-05-02 2850 287742 97 6798373 23.45 23.80 23.40 23.70 0.25 1.07% 23.70 12 23.75 29 7.69
2014-05-05 2850 280368 81 6657632 23.70 23.90 23.55 23.80 0.10 0.42% 23.80 12 23.85 2 7.73
2014-05-06 2850 181250 78 4316312 23.80 23.95 23.70 23.85 0.05 0.21% 23.75 24 23.85 1 7.74
2014-05-07 2850 140220 81 3322434 23.85 23.85 23.60 23.80 0.05 -0.21% 23.75 2 23.80 10 7.73
2014-05-08 2850 266328 93 6316271 23.50 23.85 23.50 23.70 0.10 -0.42% 23.70 11 23.80 3 7.69
2014-05-09 2850 96898 44 2297591 23.70 23.85 23.60 23.75 0.05 0.21% 23.75 19 23.80 3 7.71
2014-05-12 2850 188091 93 4449390 23.75 23.80 23.55 23.60 0.15 -0.63% 23.60 42 23.65 2 7.66
2014-05-13 2850 209348 93 4937611 23.60 23.80 23.50 23.75 0.15 0.64% 23.50 68 23.75 22 7.71
2014-05-14 2850 78446 43 1856181 23.75 23.75 23.60 23.75 0.00 0% 23.65 48 23.75 19 7.71
2014-05-15 2850 1064909 274 25471027 23.90 24.25 23.75 23.90 0.15 0.63% 23.85 32 23.90 4 6.91
2014-05-16 2850 593135 187 13983934 23.70 23.80 23.45 23.65 0.25 -1.05% 23.60 51 23.65 1 6.84
2014-05-19 2850 335663 157 7973228 23.65 23.90 23.65 23.70 0.05 0.21% 23.70 25 23.80 15 6.85
2014-05-20 2850 119616 67 2828147 23.70 23.75 23.60 23.60 0.10 -0.42% 23.60 81 23.65 1 6.82
2014-05-21 2850 241224 142 5693702 23.75 23.75 23.50 23.65 0.05 0.21% 23.55 1 23.65 15 6.84
2014-05-22 2850 284541 185 6714217 23.65 23.70 23.55 23.60 0.05 -0.21% 23.55 31 23.60 6 6.82
2014-05-23 2850 137005 74 3251817 23.60 23.80 23.60 23.75 0.15 0.64% 23.70 37 23.75 2 6.86
2014-05-26 2850 1061904 400 25646415 23.85 24.35 23.85 24.30 0.55 2.32% 24.30 83 24.35 28 7.02
2014-05-27 2850 1176685 488 28909901 24.35 24.70 24.35 24.65 0.35 1.44% 24.60 58 24.65 49 7.12
2014-05-28 2850 890981 395 22072327 24.75 24.85 24.70 24.70 0.05 0.2% 24.70 81 24.75 9 7.14
2014-05-29 2850 459142 220 11321448 24.70 24.75 24.60 24.60 0.10 -0.4% 24.60 24 24.65 7 7.11
2014-05-30 2850 562718 203 13905479 24.70 24.80 24.60 24.80 0.20 0.81% 24.70 7 24.80 63 7.17
2014-06-03 2850 324500 129 8045799 24.80 24.85 24.75 24.80 0.00 0% 24.75 30 24.80 45 7.17
2014-06-04 2850 261802 111 6480797 24.80 24.80 24.70 24.75 0.05 -0.2% 24.75 10 24.80 63 7.15
2014-06-05 2850 291487 138 7196004 24.70 24.80 24.60 24.65 0.10 -0.4% 24.65 20 24.70 9 7.12
2014-06-06 2850 173031 87 4271363 24.65 24.75 24.65 24.70 0.05 0.2% 24.70 4 24.75 28 7.14
2014-06-09 2850 221353 104 5463982 24.80 24.80 24.60 24.75 0.05 0.2% 24.65 74 24.75 8 7.15
2014-06-10 2850 117277 73 2895189 24.75 24.75 24.65 24.65 0.10 -0.4% 24.65 32 24.70 19 7.12
2014-06-11 2850 183755 75 4538133 24.70 24.80 24.60 24.70 0.05 0.2% 24.65 30 24.70 3 7.14
2014-06-12 2850 269526 122 6648537 24.70 24.75 24.60 24.65 0.05 -0.2% 24.65 1 24.70 16 7.12
2014-06-13 2850 301395 137 7425126 24.65 24.70 24.55 24.65 0.00 0% 24.60 2 24.65 10 7.12
2014-06-16 2850 212420 143 5228472 24.65 24.70 24.50 24.70 0.05 0.2% 24.65 3 24.70 19 7.14
2014-06-17 2850 116071 81 2866098 24.70 24.75 24.55 24.75 0.05 0.2% 24.70 19 24.75 19 7.15
2014-06-18 2850 596301 331 14819775 24.75 25.05 24.65 24.95 0.20 0.81% 24.90 19 24.95 1 7.21
2014-06-19 2850 387860 190 9650169 25.00 25.05 24.75 24.95 0.00 0% 24.85 18 24.95 36 7.21
2014-06-20 2850 310496 190 7719750 25.00 25.00 24.75 24.90 0.05 -0.2% 24.85 14 24.90 48 7.20
2014-06-23 2850 332883 159 8197926 24.90 24.90 24.50 24.60 0.30 -1.2% 24.60 14 24.70 7 7.11
2014-06-24 2850 165800 92 4088409 24.50 24.80 24.50 24.80 0.20 0.81% 24.70 15 24.80 39 7.17
2014-06-25 2850 214125 77 5263124 24.80 24.80 24.50 24.65 0.15 -0.6% 24.60 4 24.65 20 7.12
2014-06-26 2850 174410 95 4298394 24.75 24.80 24.50 24.60 0.05 -0.2% 24.55 21 24.60 7 7.11
2014-06-27 2850 130079 79 3198988 24.60 24.65 24.50 24.60 0.00 0% 24.60 51 24.65 17 7.11
2014-06-30 2850 438527 84 10809087 24.80 24.80 24.60 24.65 0.05 0.2% 24.65 8 24.70 15 7.12
2014-07-01 2850 383095 88 9454139 24.65 24.80 24.60 24.80 0.15 0.61% 24.75 15 24.80 54 7.17
2014-07-02 2850 486318 162 12095272 24.70 25.05 24.60 24.60 0.20 -0.81% 24.60 15 24.70 5 7.11
2014-07-03 2850 122285 64 3022371 24.65 24.80 24.65 24.75 0.15 0.61% 24.70 4 24.75 13 7.15
2014-07-04 2850 116449 75 2871816 24.70 24.70 24.60 24.65 0.10 -0.4% 24.65 1 24.70 30 7.12
2014-07-07 2850 245984 113 6039554 24.65 24.65 24.45 24.45 0.20 -0.81% 24.45 66 24.55 29 7.07
2014-07-08 2850 257145 87 6296246 24.45 24.60 24.40 24.60 0.15 0.61% 24.50 24 24.60 70 7.11
2014-07-09 2850 426345 141 10563125 24.60 24.85 24.60 24.85 0.25 1.02% 24.85 4 24.90 43 7.18
2014-07-10 2850 359448 178 8949204 24.85 25.00 24.60 25.00 0.15 0.6% 24.95 10 25.00 122 7.23
2014-07-11 2850 416165 154 10370699 25.00 25.00 24.85 24.95 0.05 -0.2% 24.90 43 24.95 21 7.21
2014-07-14 2850 624300 219 15598800 25.05 25.05 24.85 25.05 0.10 0.4% 25.00 14 25.05 60 7.24
2014-07-15 2850 680600 169 17028800 25.10 25.10 24.95 25.00 0.05 -0.2% 25.00 6 25.05 90 7.23
2014-07-16 2850 355545 201 8862919 24.95 25.00 24.80 25.00 0.00 0% 24.90 30 25.00 45 7.23
2014-07-17 2850 591834 260 14706281 25.00 25.00 24.75 24.80 0.20 -0.8% 24.75 5 24.80 6 7.17
2014-07-18 2850 546587 228 13604065 24.80 25.00 24.70 24.95 0.15 0.6% 24.90 39 24.95 11 7.21
2014-07-21 2850 678443 280 16907950 25.00 25.00 24.80 24.95 0.00 0% 24.90 30 24.95 43 7.21
2014-07-22 2850 1756535 525 44016702 24.95 25.30 24.90 25.30 0.35 1.4% 25.25 20 25.30 29 7.31
2014-07-24 2850 1057010 289 25701191 24.10 24.50 24.05 24.50 0.00 -3.16% 24.45 31 24.50 8 7.08
2014-07-25 2850 869900 269 21624379 24.50 25.05 24.50 24.80 0.30 1.22% 24.80 46 24.85 1 7.17
2014-07-28 2850 294981 119 7332777 24.80 24.95 24.75 24.85 0.05 0.2% 24.85 27 24.90 6 7.18
2014-07-29 2850 411200 176 10217569 24.85 25.00 24.70 24.80 0.05 -0.2% 24.75 2 24.85 26 7.17
2014-07-30 2850 293115 131 7287407 24.90 24.95 24.80 24.85 0.05 0.2% 24.85 15 24.90 7 7.18
2014-07-31 2850 217283 125 5371109 24.85 24.85 24.65 24.75 0.10 -0.4% 24.70 15 24.75 2 7.15
2014-08-01 2850 583825 196 14251577 24.55 24.60 24.30 24.40 0.35 -1.41% 24.40 20 24.50 35 7.05
2014-08-04 2850 407582 150 9915638 24.35 24.40 24.20 24.40 0.00 0% 24.30 50 24.35 1 7.05
2014-08-05 2850 298045 131 7224348 24.30 24.35 24.10 24.20 0.20 -0.82% 24.20 130 24.30 8 6.99
2014-08-06 2850 343621 105 8295265 24.20 24.30 24.05 24.10 0.10 -0.41% 24.10 17 24.25 15 6.97
2014-08-07 2850 180290 68 4368966 24.10 24.30 24.05 24.20 0.10 0.41% 24.20 28 24.25 24 6.99
2014-08-08 2850 360200 112 8701919 24.20 24.20 24.10 24.20 0.00 0% 24.20 16 24.25 26 6.99
2014-08-11 2850 228237 82 5582305 24.40 24.60 24.30 24.50 0.30 1.24% 24.50 8 24.60 42 7.08
2014-08-12 2850 144103 78 3534462 24.60 24.65 24.30 24.50 0.00 0% 24.40 37 24.50 7 7.08
2014-08-13 2850 512301 184 12700275 24.60 25.00 24.50 25.00 0.50 2.04% 24.80 16 25.00 73 7.23
2014-08-14 2850 144100 86 3590339 25.05 25.05 24.80 24.90 0.10 -0.4% 24.85 22 24.90 9 7.20
2014-08-15 2850 132025 46 3279426 24.75 24.90 24.75 24.85 0.05 -0.2% 24.80 88 24.95 16 7.18
2014-08-18 2850 190759 81 4725933 24.90 24.90 24.70 24.80 0.05 -0.2% 24.75 20 24.85 25 7.17
2014-08-19 2850 152290 72 3790764 24.85 25.00 24.75 24.85 0.05 0.2% 24.85 30 24.95 17 7.18
2014-08-20 2850 464107 154 11595075 24.95 25.10 24.80 25.00 0.15 0.6% 24.95 86 25.10 91 7.23
2014-08-21 2850 309510 137 7753269 25.00 25.20 24.90 24.90 0.10 -0.4% 24.90 7 24.95 2 7.20
2014-08-22 2850 313124 128 7837236 25.10 25.10 24.95 24.95 0.05 0.2% 24.95 24 25.05 8 7.21
2014-08-25 2850 198700 112 4979219 24.95 25.10 24.95 25.05 0.10 0.4% 25.05 15 25.10 73 7.24
2014-08-26 2850 155384 75 3901657 25.05 25.20 25.00 25.15 0.10 0.4% 25.05 25 25.15 18 7.27
2014-08-27 2850 837336 293 21229467 25.20 25.60 25.10 25.50 0.35 1.39% 25.50 6 25.55 2 7.37
2014-08-28 2850 1054297 363 27354754 25.60 26.10 25.60 26.10 0.60 2.35% 26.05 6 26.10 45 7.54
2014-08-29 2850 1486568 588 37581000 25.80 25.80 25.00 25.00 1.10 -4.21% 25.00 106 25.05 10 7.23
2014-09-01 2850 585999 235 14506823 24.90 24.95 24.60 24.75 0.25 -1% 24.75 13 24.80 3 7.73
2014-09-02 2850 284328 114 7046882 24.75 24.90 24.70 24.75 0.00 0% 24.70 60 24.75 3 7.73
2014-09-03 2850 162621 67 4022911 24.75 24.80 24.70 24.70 0.05 -0.2% 24.70 33 24.75 1 7.72
2014-09-04 2850 190202 98 4695359 24.85 24.85 24.55 24.80 0.10 0.4% 24.70 105 24.80 19 7.75
2014-09-05 2850 329855 114 8175165 24.80 24.90 24.60 24.75 0.05 -0.2% 24.75 58 24.85 1 7.73
2014-09-09 2850 120800 69 2988718 24.75 24.85 24.70 24.70 0.05 -0.2% 24.70 5 24.80 35 7.72
2014-09-10 2850 267175 125 6590475 24.70 24.70 24.60 24.70 0.00 0% 24.65 80 24.70 10 7.72
2014-09-11 2850 360434 106 8907063 24.75 24.85 24.60 24.65 0.05 -0.2% 24.65 38 24.75 5 7.70
2014-09-12 2850 426500 148 10477099 24.80 24.80 24.50 24.50 0.15 -0.61% 24.50 67 24.60 57 7.66
2014-09-15 2850 257720 154 6299029 24.50 24.50 24.35 24.40 0.10 -0.41% 24.35 51 24.40 3 7.63
2014-09-16 2850 738369 256 17772806 24.40 24.50 23.40 24.00 0.40 -1.64% 24.00 2 24.05 1 7.50
2014-09-17 2850 354859 226 8514385 24.00 24.20 23.80 23.85 0.15 -0.62% 23.85 30 23.95 1 7.45
2014-09-18 2850 110712 77 2648288 24.00 24.00 23.80 24.00 0.15 0.63% 24.00 4 24.05 4 7.50
2014-09-19 2850 125732 58 3015939 24.00 24.10 23.90 23.95 0.05 -0.21% 23.95 58 24.10 18 7.48
2014-09-22 2850 134275 60 3224726 24.10 24.20 23.95 24.20 0.25 1.04% 24.10 20 24.20 11 7.56
2014-09-23 2850 238006 82 5699744 23.80 24.10 23.80 24.00 0.20 -0.83% 23.90 22 24.00 7 7.50
2014-09-24 2850 123014 99 2959386 23.90 24.20 23.90 24.15 0.15 0.62% 24.10 1 24.15 13 7.55
2014-09-25 2850 108165 64 2594325 24.00 24.15 23.95 24.00 0.15 -0.62% 24.00 7 24.05 8 7.50
2014-09-26 2850 209511 81 5006210 23.95 24.00 23.85 23.85 0.15 -0.62% 23.85 38 23.95 1 7.45
2014-09-29 2850 153593 54 3674322 23.85 24.00 23.85 23.90 0.05 0.21% 23.85 63 23.95 19 7.47
2014-09-30 2850 280162 156 6682712 23.90 24.00 23.70 23.95 0.05 0.21% 23.90 1 23.95 17 7.48
2014-10-01 2850 139576 53 3340285 24.00 24.00 23.85 23.85 0.10 -0.42% 23.85 14 24.00 23 7.45
2014-10-02 2850 62025 43 1479750 23.90 23.90 23.80 23.80 0.05 -0.21% 23.80 5 23.85 9 7.44
2014-10-03 2850 202491 72 4839924 23.80 24.00 23.80 24.00 0.20 0.84% 23.90 5 24.00 53 7.50
2014-10-06 2850 87001 32 2085674 24.00 24.05 23.95 24.00 0.00 0% 23.90 22 24.00 9 7.50
2014-10-07 2850 174025 111 4151921 23.90 24.00 23.80 23.95 0.05 -0.21% 23.85 7 23.95 10 7.48
2014-10-08 2850 82551 56 1969061 23.80 23.95 23.75 23.80 0.15 -0.63% 23.75 20 23.80 3 7.44
2014-10-09 2850 112334 60 2683331 23.80 23.95 23.80 23.90 0.10 0.42% 23.85 31 23.90 2 7.47
2014-10-13 2850 448046 162 10610389 23.40 23.90 23.40 23.70 0.20 -0.84% 23.55 1 23.70 1 7.41
2014-10-14 2850 475140 160 11128068 23.40 23.65 23.35 23.40 0.30 -1.27% 23.40 7 23.45 21 7.31
2014-10-15 2850 688701 324 15850512 23.40 23.40 22.55 22.70 0.70 -2.99% 22.65 18 22.90 7 7.09
2014-10-16 2850 805406 382 17946263 22.70 22.70 22.05 22.45 0.25 -1.1% 22.40 1 22.45 47 7.02
2014-10-17 2850 833775 312 18474095 22.45 22.60 21.50 21.95 0.50 -2.23% 21.90 13 21.95 2 6.86
2014-10-20 2850 201200 103 4471280 22.25 22.35 22.05 22.30 0.35 1.59% 22.30 5 22.40 32 6.97
2014-10-21 2850 238001 102 5270273 22.30 22.40 22.00 22.25 0.05 -0.22% 22.25 3 22.30 25 6.95
2014-10-22 2850 260629 215 5820299 22.35 22.45 22.10 22.35 0.10 0.45% 22.35 2 22.40 20 6.98
2014-10-23 2850 98809 65 2201438 22.30 22.35 22.20 22.30 0.05 -0.22% 22.30 1 22.35 45 6.97
2014-10-24 2850 226372 167 5024926 22.20 22.30 22.10 22.15 0.15 -0.67% 22.15 18 22.25 2 6.92
2014-10-27 2850 362843 143 7972746 22.10 22.10 21.80 21.90 0.25 -1.13% 21.90 51 21.95 4 6.84
2014-10-28 2850 106956 85 2369320 22.10 22.35 21.90 22.25 0.35 1.6% 22.15 12 22.25 23 6.95
2014-10-29 2850 238770 148 5377663 22.30 22.70 22.25 22.65 0.40 1.8% 22.60 8 22.65 11 7.08
2014-10-30 2850 203601 101 4608791 22.65 22.90 22.45 22.80 0.15 0.66% 22.70 33 22.80 1 7.13
2014-10-31 2850 118989 73 2696799 22.85 22.90 22.60 22.70 0.10 -0.44% 22.70 8 22.80 2 7.09
2014-11-03 2850 129171 70 2937589 22.75 23.00 22.65 22.85 0.15 0.66% 22.75 14 22.85 42 7.14
2014-11-04 2850 157284 134 3550580 22.85 22.85 22.40 22.65 0.20 -0.88% 22.65 13 22.70 1 7.08
2014-11-05 2850 92642 47 2101322 22.70 22.75 22.60 22.70 0.05 0.22% 22.65 6 22.70 54 7.09
2014-11-06 2850 155125 59 3512575 22.70 22.85 22.60 22.60 0.10 -0.44% 22.55 28 22.60 31 7.06
2014-11-07 2850 90203 55 2050827 22.70 22.85 22.60 22.80 0.20 0.88% 22.75 7 22.80 24 7.13
2014-11-10 2850 239436 99 5461860 22.75 22.90 22.75 22.85 0.05 0.22% 22.80 45 22.85 2 7.14
2014-11-11 2850 121100 69 2761850 22.85 22.85 22.75 22.85 0.00 0% 22.80 14 22.85 29 7.14
2014-11-12 2850 97225 60 2210025 22.75 22.80 22.60 22.65 0.20 -0.88% 22.65 2 22.70 1 7.08
2014-11-13 2850 75430 53 1706792 22.70 22.70 22.55 22.60 0.05 -0.22% 22.55 3 22.60 3 7.06
2014-11-14 2850 1579494 582 37944228 23.50 24.15 23.45 24.15 1.55 6.86% 24.15 17 0.00 0 7.55
2014-11-17 2850 1454193 522 36137244 25.15 25.15 24.25 24.35 0.20 0.83% 24.30 21 24.35 2 6.31
2014-11-18 2850 359104 178 8642788 24.35 24.55 23.90 24.00 0.35 -1.44% 23.95 6 24.00 6 6.22
2014-11-19 2850 122200 80 2951730 24.00 24.35 23.90 24.10 0.10 0.42% 24.10 47 24.15 3 6.24
2014-11-20 2850 283230 152 6874892 24.10 24.60 23.95 24.50 0.40 1.66% 24.40 6 24.50 29 6.35
2014-11-21 2850 201450 107 4893980 24.25 24.55 24.05 24.20 0.30 -1.22% 24.20 2 24.40 7 6.27
2014-11-24 2850 258106 101 6247524 24.10 24.40 24.00 24.30 0.10 0.41% 24.30 13 24.35 5 6.30
2014-11-25 2850 463449 187 10967220 24.20 24.35 23.30 23.30 1.00 -4.12% 23.30 67 23.60 2 6.04
2014-11-26 2850 268164 156 6435984 23.80 24.20 23.75 24.05 0.75 3.22% 24.00 20 24.05 1 6.23
2014-11-27 2850 222413 109 5331131 24.05 24.20 23.80 24.00 0.05 -0.21% 23.95 1 24.00 38 6.22
2014-11-28 2850 191304 83 4617620 24.00 24.25 23.95 24.15 0.15 0.62% 24.10 44 24.20 1 6.26
2014-12-01 2850 202658 153 4844554 23.90 24.05 23.75 24.00 0.15 -0.62% 24.00 17 24.05 7 6.22
2014-12-02 2850 246209 179 5929153 23.95 24.30 23.80 24.25 0.25 1.04% 24.05 17 24.25 1 6.28
2014-12-03 2850 158605 98 3860791 24.25 24.45 24.05 24.45 0.20 0.82% 24.40 4 24.45 21 6.33
2014-12-04 2850 136201 81 3333343 24.50 24.55 24.35 24.45 0.00 0% 24.45 16 24.50 8 6.33
2014-12-05 2850 978600 146 24182780 24.45 24.80 24.40 24.75 0.30 1.23% 24.70 3 24.80 18 6.41
2014-12-08 2850 501200 209 12534478 24.75 25.15 24.75 24.90 0.15 0.61% 24.90 14 25.00 11 6.45
2014-12-09 2850 166316 82 4150233 24.90 25.05 24.75 24.95 0.05 0.2% 24.90 7 24.95 3 6.46
2014-12-10 2850 190585 138 4710325 24.95 24.95 24.60 24.65 0.30 -1.2% 24.65 54 24.80 2 6.39
2014-12-11 2850 76262 47 1884007 24.75 24.80 24.65 24.65 0.00 0% 24.70 2 24.75 2 6.39
2014-12-12 2850 169278 82 4861876 28.75 28.80 28.70 24.65 0.05 0% 28.65 32 28.70 26 8.02
2014-12-15 2850 99422 66 2442439 24.50 24.60 24.50 24.55 0.10 -0.41% 24.50 21 24.60 46 6.36
2014-12-16 2850 176626 142 4364724 24.60 24.80 24.50 24.80 0.25 1.02% 24.75 4 24.80 1 6.42
2014-12-17 2850 329447 250 8069177 24.80 24.85 24.30 24.35 0.45 -1.81% 24.30 62 24.55 11 6.31
2014-12-18 2850 196900 133 4804750 24.35 24.65 24.35 24.35 0.00 0% 24.35 52 24.55 13 6.31
2014-12-19 2850 163577 103 4032694 24.40 24.80 24.40 24.70 0.35 1.44% 24.55 4 24.70 30 6.40
2014-12-22 2850 151354 75 3739642 24.70 24.80 24.50 24.70 0.00 0% 24.70 1 24.80 2 6.40
2014-12-23 2850 66207 37 1635633 24.80 24.80 24.60 24.80 0.10 0.4% 24.70 15 24.80 6 6.42
2014-12-24 2850 178500 76 4438673 24.80 25.00 24.70 24.85 0.05 0.2% 24.80 61 24.90 8 6.44
2014-12-25 2850 114503 39 2841448 24.85 24.90 24.80 24.85 0.00 0% 24.85 19 24.90 28 6.44
2014-12-26 2850 88107 59 2191057 24.85 24.95 24.80 24.85 0.00 0% 24.85 28 24.90 1 6.44
2014-12-27 2850 62109 41 1541657 24.85 24.85 24.80 24.85 0.00 0% 24.85 23 24.95 18 6.44
2014-12-29 2850 148857 100 3701201 24.90 24.95 24.80 24.95 0.10 0.4% 24.85 2 24.95 24 6.46
2014-12-30 2850 95025 60 2362625 24.95 24.95 24.70 24.95 0.00 0% 24.80 12 24.95 34 6.46
2014-12-31 2850 96200 68 2380269 24.95 24.95 24.60 24.85 0.10 -0.4% 24.85 1 24.90 18 6.44