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　　　　24.75
0
0%		24.60
-0.15
-0.61%		24.75
0.15
0.61%		24.75
0
0%		24.90
0.15
0.61%		 　24.90
0
0%		25.00
0.1
0.4%		25.00
0
0%		24.80
-0.2
-0.8%		24.75
-0.05
-0.2%		 　24.85
0.1
0.4%		24.90
0.05
0.2%		24.85
-0.05
-0.2%		24.80
-0.05
-0.2%		24.85
0.05
0.2%		 　24.80
-0.05
-0.2%		24.85
0.05
0.2%		24.80
-0.05
-0.2%		24.90
0.1
0.4%		24.85
-0.05
-0.2%		 24.84
2 月　24.90
0.05
0.2%		24.85
-0.05
-0.2%		24.80
-0.05
-0.2%		24.85
0.05
0.2%		24.90
0.05
0.2%		 　24.90
0
0%		24.90
0
0%		24.65
-0.25
-1%		24.50
-0.15
-0.61%		24.55
0.05
0.2%		 　　　　　　　　　24.60
0.05
0.2%		24.70
0.1
0.41%		24.65
-0.05
-0.2%		 24.69
3 月　24.50
-0.15
-0.61%		24.65
0.15
0.61%		24.60
-0.05
-0.2%		24.65
0.05
0.2%		24.60
-0.05
-0.2%		 　24.70
0.1
0.41%		24.75
0.05
0.2%		24.65
-0.1
-0.4%		24.80
0.15
0.61%		24.80
0
0%		 　25.15
0.35
1.41%		25.05
-0.1
-0.4%		25.00
-0.05
-0.2%		25.00
0
0%		24.95
-0.05
-0.2%		 　24.60
-0.35
-1.4%		24.25
-0.35
-1.42%		24.10
-0.15
-0.62%		24.15
0.05
0.21%		24.15
0
0%		 　24.00
-0.15
-0.62%		24.50
0.5
2.08%		24.62
4 月24.55
0.05
0.2%		24.65
0.1
0.41%		 　　　24.60
-0.05
-0.2%		24.40
-0.2
-0.81%		24.35
-0.05
-0.2%		24.20
-0.15
-0.62%		 　24.20
0
0%		24.30
0.1
0.41%		24.30
0
0%		24.20
-0.1
-0.41%		24.20
0
0%		 　24.10
-0.1
-0.41%		23.95
-0.15
-0.62%		24.05
0.1
0.42%		25.10
1.05
4.37%		24.60
-0.5
-1.99%		 　24.75
0.15
0.61%		24.80
0.05
0.2%		24.85
0.05
0.2%		24.70
-0.15
-0.6%		 24.45
5 月　　　24.70
0
0%		24.50
-0.2
-0.81%		24.40
-0.1
-0.41%		24.35
-0.05
-0.2%		24.20
-0.15
-0.62%		 　24.15
-0.05
-0.21%		24.10
-0.05
-0.21%		24.15
0.05
0.21%		24.05
-0.1
-0.41%		24.10
0.05
0.21%		 　23.95
-0.15
-0.62%		24.20
0.25
1.04%		24.00
-0.2
-0.83%		24.00
0
0%		23.90
-0.1
-0.42%		 　23.85
-0.05
-0.21%		23.90
0.05
0.21%		23.90
0
0%		23.95
0.05
0.21%		23.85
-0.1
-0.42%		 24.07
6 月23.85
0
0%		23.80
-0.05
-0.21%		23.50
-0.3
-1.26%		23.15
-0.35
-1.49%		23.05
-0.1
-0.43%		 　23.00
-0.05
-0.22%		22.65
-0.35
-1.52%		22.80
0.15
0.66%		22.85
0.05
0.22%		22.95
0.1
0.44%		 　22.90
-0.05
-0.22%		22.65
-0.25
-1.09%		22.65
0
0%		22.80
0.15
0.66%		 　　22.85
0.05
0.22%		22.90
0.05
0.22%		22.90
0
0%		23.00
0.1
0.44%		23.10
0.1
0.43%		 　22.70
-0.4
-1.73%		22.60
-0.1
-0.44%		 22.96
7 月22.90
0.3
1.33%		22.75
-0.15
-0.66%		22.85
0.1
0.44%		 　22.75
-0.1
-0.44%		22.85
0.1
0.44%		22.75
-0.1
-0.44%		22.55
-0.2
-0.88%		 　　22.60
0.05
0.22%		23.00
0.4
1.77%		22.95
-0.05
-0.22%		22.95
0
0%		22.95
0
0%		 　23.10
0.15
0.65%		23.10
0
0%		22.15
-0.95
-4.11%		22.25
0.1
0.45%		22.20
-0.05
-0.22%		 　21.85
-0.35
-1.58%		21.70
-0.15
-0.69%		21.70
0
0%		21.85
0.15
0.69%		21.70
-0.15
-0.69%		22.53
8 月 　21.30
-0.4
-1.84%		21.30
0
0%		21.45
0.15
0.7%		21.25
-0.2
-0.93%		21.35
0.1
0.47%		 　21.45
0.1
0.47%		21.50
0.05
0.23%		21.40
-0.1
-0.47%		21.20
-0.2
-0.93%		21.45
0.25
1.18%		 　21.25
-0.2
-0.93%		21.10
-0.15
-0.71%		20.70
-0.4
-1.9%		20.35
-0.35
-1.69%		19.70
-0.65
-3.19%		 　18.95
-0.75
-3.81%		19.10
0.15
0.79%		20.10
1
5.24%		20.30
0.2
1%		21.00
0.7
3.45%		 20.95
-0.05
-0.24%		20.81
9 月20.80
-0.15
-0.72%		20.90
0.1
0.48%		20.90
0
0%		20.65
-0.25
-1.2%		 　20.65
0
0%		20.70
0.05
0.24%		21.00
0.3
1.45%		21.00
0
0%		21.25
0.25
1.19%		 　21.15
-0.1
-0.47%		21.15
0
0%		21.20
0.05
0.24%		21.30
0.1
0.47%		21.55
0.25
1.17%		 　21.50
-0.05
-0.23%		21.40
-0.1
-0.47%		21.35
-0.05
-0.23%		21.30
-0.05
-0.23%		21.15
-0.15
-0.7%		 　　　20.95
-0.2
-0.95%		 21.09
10 月21.20
0.25
1.19%		21.05
-0.15
-0.71%		 　21.45
0.4
1.9%		21.50
0.05
0.23%		21.50
0
0%		21.40
-0.1
-0.47%		 　　21.40
0
0%		21.60
0.2
0.93%		21.45
-0.15
-0.69%		21.55
0.1
0.47%		21.60
0.05
0.23%		 　21.75
0.15
0.69%		21.95
0.2
0.92%		22.00
0.05
0.23%		22.15
0.15
0.68%		22.30
0.15
0.68%		 　22.55
0.25
1.12%		22.40
-0.15
-0.67%		22.40
0
0%		22.35
-0.05
-0.22%		22.45
0.1
0.45%		 21.83
11 月　22.50
0.05
0.22%		22.50
0
0%		22.65
0.15
0.67%		22.80
0.15
0.66%		22.75
-0.05
-0.22%		 　22.60
-0.15
-0.66%		22.50
-0.1
-0.44%		22.35
-0.15
-0.67%		22.60
0.25
1.12%		24.50
1.9
8.41%		 　23.70
-0.8
-3.27%		23.90
0.2
0.84%		23.70
-0.2
-0.84%		23.75
0.05
0.21%		23.50
-0.25
-1.05%		 　23.70
0.2
0.85%		23.70
0
0%		23.45
-0.25
-1.05%		23.45
0
0%		23.40
-0.05
-0.21%		 　22.95
-0.45
-1.92%		 23.19
12 月23.05
0.1
0.44%		23.40
0.35
1.52%		23.55
0.15
0.64%		23.50
-0.05
-0.21%		 　23.75
0.25
1.06%		23.70
-0.05
-0.21%		23.35
-0.35
-1.48%		23.15
-0.2
-0.86%		23.00
-0.15
-0.65%		 　22.85
-0.15
-0.65%		22.75
-0.1
-0.44%		23.00
0.25
1.1%		23.10
0.1
0.43%		22.85
-0.25
-1.08%		 　23.00
0.15
0.66%		22.95
-0.05
-0.22%		22.95
0
0%		22.95
0
0%		23.15
0.2
0.87%		 　22.95
-0.2
-0.86%		22.90
-0.05
-0.22%		23.00
0.1
0.44%		23.00
0
0%		23.13

說明:最高漲幅:8.41%最低跌幅:-4.11% 最高價:25.15最低價:18.95平均價:23.14,灰色底表示週末,漲117天(20.45)元,跌142天(-25.15)元,平盤44天
8%=1,5%=1,4%=1,3%=1,2%=5,1%=46,0%=106,-0%=3,-1%=3,-2%=12,-3%=59,-4%=65,

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
2015-01-05 2850 93345 69 2297856 24.80 24.80 24.45 24.75 0.10 0% 24.75 6 24.80 10 6.41
2015-01-06 2850 131410 67 3230253 24.60 24.70 24.50 24.60 0.15 -0.61% 24.55 3 24.65 12 6.37
2015-01-07 2850 176628 37 4360023 24.60 24.85 24.60 24.75 0.15 0.61% 24.70 4 24.75 1 6.41
2015-01-08 2850 281620 117 7007042 24.80 25.00 24.75 24.75 0.00 0% 24.75 11 24.85 10 6.41
2015-01-09 2850 83225 62 2073362 24.75 24.95 24.75 24.90 0.15 0.61% 24.85 26 24.90 1 6.45
2015-01-12 2850 209823 107 5239459 25.00 25.00 24.80 24.90 0.00 0% 24.85 2 24.95 15 6.45
2015-01-13 2850 313449 153 7835725 25.00 25.10 24.85 25.00 0.10 0.4% 25.00 18 25.05 2 6.48
2015-01-14 2850 115535 72 2883719 25.10 25.10 24.85 25.00 0.00 0% 24.90 1 25.00 52 6.48
2015-01-15 2850 113000 66 2803150 24.80 24.85 24.75 24.80 0.20 -0.8% 24.75 9 24.80 2 6.42
2015-01-16 2850 89045 76 2202918 24.80 24.80 24.70 24.75 0.05 -0.2% 24.75 1 24.80 39 6.41
2015-01-19 2850 41596 39 1026650 24.75 24.85 24.60 24.85 0.10 0.4% 24.70 1 24.75 4 6.44
2015-01-20 2850 117552 89 2929064 24.85 25.00 24.80 24.90 0.05 0.2% 24.90 25 24.95 7 6.45
2015-01-21 2850 82000 59 2036800 24.90 24.95 24.75 24.85 0.05 -0.2% 24.85 3 24.90 1 6.44
2015-01-22 2850 137600 122 3423339 24.75 24.95 24.75 24.80 0.05 -0.2% 24.80 10 24.85 3 6.42
2015-01-23 2850 162958 107 4062352 25.00 25.00 24.80 24.85 0.05 0.2% 24.80 22 24.85 9 6.44
2015-01-26 2850 78241 37 1943876 24.85 24.90 24.80 24.80 0.05 -0.2% 24.80 36 24.90 8 6.42
2015-01-27 2850 87757 58 2180159 24.90 24.90 24.80 24.85 0.05 0.2% 24.85 7 24.90 33 6.44
2015-01-28 2850 134400 83 3341748 24.85 25.00 24.80 24.80 0.05 -0.2% 24.80 25 24.95 38 6.42
2015-01-29 2850 100050 58 2487400 24.80 24.90 24.80 24.90 0.10 0.4% 24.80 120 24.90 35 6.45
2015-01-30 2850 299281 45 7434382 24.90 24.90 24.80 24.85 0.05 -0.2% 24.80 6 24.85 26 6.44
2015-02-02 2850 105500 75 2625775 24.85 25.00 24.80 24.90 0.05 0.2% 24.85 12 24.95 19 6.45
2015-02-03 2850 139689 48 3474320 24.85 24.90 24.80 24.85 0.05 -0.2% 24.85 24 24.90 11 6.44
2015-02-04 2850 75125 40 1869975 24.90 25.00 24.80 24.80 0.05 -0.2% 24.80 1 24.85 4 6.42
2015-02-05 2850 83646 46 2065384 24.80 24.85 24.60 24.85 0.05 0.2% 24.75 36 24.85 8 6.44
2015-02-06 2850 69000 32 1713900 24.85 24.90 24.70 24.90 0.05 0.2% 24.85 4 24.90 21 6.45
2015-02-09 2850 43000 23 1067750 24.90 24.95 24.75 24.90 0.00 0% 24.80 31 24.90 29 6.45
2015-02-10 2850 153555 82 3812746 24.90 24.95 24.75 24.90 0.00 0% 24.80 7 24.90 16 6.45
2015-02-11 2850 384279 144 9458618 24.80 24.80 24.50 24.65 0.25 -1% 24.55 5 24.65 15 6.39
2015-02-12 2850 201238 96 4944850 24.55 24.70 24.45 24.50 0.15 -0.61% 24.50 21 24.60 19 6.35
2015-02-13 2850 111460 70 2737376 24.60 24.70 24.45 24.55 0.05 0.2% 24.55 5 24.60 10 6.36
2015-02-24 2850 195600 72 4818560 24.70 24.80 24.55 24.60 0.05 0.2% 24.55 44 24.60 6 6.37
2015-02-25 2850 225000 62 5559000 24.60 24.75 24.60 24.70 0.10 0.41% 24.70 161 24.75 9 6.40
2015-02-26 2850 221250 70 5464550 24.70 24.80 24.65 24.65 0.05 -0.2% 24.65 16 24.75 6 6.39
2015-03-02 2850 147044 98 3609334 24.70 24.70 24.50 24.50 0.15 -0.61% 24.50 35 24.60 53 6.35
2015-03-03 2850 80000 53 1965600 24.50 24.65 24.50 24.65 0.15 0.61% 24.50 69 24.65 16 6.39
2015-03-04 2850 53426 35 1316072 24.65 24.65 24.55 24.60 0.05 -0.2% 24.60 12 24.65 4 6.37
2015-03-05 2850 118025 44 2904637 24.60 24.65 24.55 24.65 0.05 0.2% 24.60 23 24.65 1 6.39
2015-03-06 2850 96004 50 2363901 24.65 24.65 24.55 24.60 0.05 -0.2% 24.60 16 24.65 8 6.37
2015-03-09 2850 249830 82 6161749 24.65 24.70 24.60 24.70 0.10 0.41% 24.70 10 24.75 13 6.40
2015-03-10 2850 128297 60 3176749 24.75 24.85 24.65 24.75 0.05 0.2% 24.75 27 24.80 38 6.41
2015-03-11 2850 165218 95 4074810 24.50 24.80 24.50 24.65 0.10 -0.4% 24.65 6 24.75 31 6.39
2015-03-12 2850 197806 78 4892914 24.70 24.85 24.65 24.80 0.15 0.61% 24.80 3 24.85 17 6.42
2015-03-13 2850 132147 89 3285243 24.80 24.95 24.75 24.80 0.00 0% 24.75 21 24.80 7 6.42
2015-03-16 2850 565461 230 14146725 24.80 25.15 24.80 25.15 0.35 1.41% 25.15 52 25.20 79 6.52
2015-03-17 2850 266680 130 6714532 25.30 25.35 25.05 25.05 0.10 -0.4% 25.05 19 25.10 48 6.49
2015-03-18 2850 277263 98 6946175 25.15 25.15 24.95 25.00 0.05 -0.2% 25.00 1 25.05 26 6.48
2015-03-19 2850 314377 121 7852575 25.00 25.05 24.90 25.00 0.00 0% 24.95 43 25.00 17 6.48
2015-03-20 2850 102914 66 2565045 25.00 25.00 24.80 24.95 0.05 -0.2% 24.95 36 25.00 78 6.46
2015-03-23 2850 958337 350 23577161 24.75 24.75 24.50 24.60 0.35 -1.4% 24.55 12 24.60 16 6.37
2015-03-24 2850 623441 286 15176040 24.55 24.55 24.20 24.25 0.35 -1.42% 24.25 64 24.30 10 6.28
2015-03-25 2850 551522 265 13294375 24.30 24.40 24.05 24.10 0.15 -0.62% 24.10 30 24.15 23 6.24
2015-03-26 2850 181176 127 4376117 24.10 24.25 24.05 24.15 0.05 0.21% 24.15 2 24.25 64 6.26
2015-03-27 2850 210437 144 5070185 24.20 24.20 24.05 24.15 0.00 0% 24.10 5 24.15 41 6.26
2015-03-30 2850 536565 239 12894013 24.05 24.20 23.95 24.00 0.15 -0.62% 24.00 30 24.15 47 6.22
2015-03-31 2850 1008356 528 24767633 24.50 24.80 24.35 24.50 0.50 2.08% 24.50 42 24.55 15 7.47
2015-04-01 2850 628999 321 15459375 24.60 24.60 24.50 24.55 0.05 0.2% 24.55 65 24.60 1 7.48
2015-04-02 2850 350246 166 8628205 24.55 24.75 24.55 24.65 0.10 0.41% 24.60 12 24.65 37 7.52
2015-04-07 2850 308897 166 7609801 24.70 24.70 24.60 24.60 0.05 -0.2% 24.60 5 24.65 8 7.50
2015-04-08 2850 218429 122 5340475 24.60 24.60 24.35 24.40 0.20 -0.81% 24.40 49 24.50 12 7.44
2015-04-09 2850 399360 143 9743013 24.50 24.50 24.30 24.35 0.05 -0.2% 24.30 64 24.35 4 7.42
2015-04-10 2850 273467 150 6633023 24.35 24.35 24.15 24.20 0.15 -0.62% 24.20 23 24.25 7 7.38
2015-04-13 2850 319006 140 7727150 24.20 24.40 24.10 24.20 0.00 0% 24.20 33 24.30 19 7.38
2015-04-14 2850 188038 87 4566725 24.30 24.35 24.20 24.30 0.10 0.41% 24.25 6 24.30 1 7.41
2015-04-15 2850 304031 190 7378637 24.40 24.40 24.15 24.30 0.00 0% 24.20 12 24.30 6 7.41
2015-04-16 2850 364159 173 8831862 24.30 24.40 24.15 24.20 0.10 -0.41% 24.20 8 24.25 22 7.38
2015-04-17 2850 191203 115 4636931 24.30 24.45 24.15 24.20 0.00 0% 24.20 3 24.25 1 7.38
2015-04-20 2850 178100 90 4303829 24.20 24.20 24.10 24.10 0.10 -0.41% 24.10 36 24.15 9 7.35
2015-04-21 2850 330124 171 7938238 24.20 24.25 23.95 23.95 0.15 -0.62% 23.95 9 24.00 2 7.30
2015-04-22 2850 161847 76 3897818 24.00 24.15 24.00 24.05 0.10 0.42% 24.05 38 24.15 15 7.33
2015-04-23 2850 1478793 675 36690950 24.20 25.45 24.15 25.10 1.05 4.37% 25.05 8 25.15 1 7.65
2015-04-24 2850 615647 331 15235915 25.00 25.00 24.30 24.60 0.50 -1.99% 24.60 3 24.65 4 7.50
2015-04-27 2850 564233 291 13983279 24.60 24.95 24.60 24.75 0.15 0.61% 24.75 10 24.80 28 7.55
2015-04-28 2850 439735 227 10906963 24.80 24.90 24.70 24.80 0.05 0.2% 24.70 23 24.80 1 7.56
2015-04-29 2850 462146 186 11450302 24.85 24.85 24.60 24.85 0.05 0.2% 24.80 1 24.85 24 7.58
2015-04-30 2850 232004 132 5734298 24.85 24.85 24.60 24.70 0.15 -0.6% 24.65 24 24.70 4 7.53
2015-05-04 2850 386200 148 9584178 24.85 25.00 24.60 24.70 0.00 0% 24.65 16 24.70 25 7.53
2015-05-05 2850 179539 116 4422712 24.70 24.85 24.50 24.50 0.20 -0.81% 24.40 5 24.55 1 7.47
2015-05-06 2850 122001 96 2979821 24.60 24.60 24.35 24.40 0.10 -0.41% 24.40 20 24.45 3 7.44
2015-05-07 2850 201600 143 4900070 24.40 24.40 24.20 24.35 0.05 -0.2% 24.25 12 24.35 3 7.42
2015-05-08 2850 108250 90 2628747 24.45 24.45 24.20 24.20 0.15 -0.62% 24.20 38 24.30 3 7.38
2015-05-11 2850 347405 194 8406809 24.25 24.30 24.10 24.15 0.05 -0.21% 24.15 1 24.20 2 7.36
2015-05-12 2850 266600 133 6433960 24.10 24.20 24.10 24.10 0.05 -0.21% 24.10 1 24.15 2 7.35
2015-05-13 2850 154941 77 3742779 24.10 24.25 24.10 24.15 0.05 0.21% 24.15 18 24.25 13 7.36
2015-05-14 2850 166383 116 4011868 24.20 24.20 24.05 24.05 0.10 -0.41% 24.05 44 24.20 30 7.33
2015-05-15 2850 250737 104 6042872 24.10 24.15 24.00 24.10 0.05 0.21% 24.10 3 24.20 34 8.01
2015-05-18 2850 257503 148 6182171 24.10 24.10 23.95 23.95 0.15 -0.62% 23.95 20 24.00 4 7.96
2015-05-19 2850 209678 88 5051854 24.00 24.20 23.95 24.20 0.25 1.04% 24.15 3 24.20 39 8.04
2015-05-20 2850 349077 165 8396798 24.25 24.25 23.95 24.00 0.20 -0.83% 23.95 71 24.00 24 7.97
2015-05-21 2850 268872 187 6427587 23.95 24.00 23.85 24.00 0.00 0% 23.90 10 24.00 35 7.97
2015-05-22 2850 128532 82 3073820 23.85 24.00 23.85 23.90 0.10 -0.42% 23.90 2 24.00 46 7.94
2015-05-25 2850 179000 96 4267350 23.90 23.90 23.80 23.85 0.05 -0.21% 23.85 1 23.90 11 7.92
2015-05-26 2850 132210 79 3150366 23.85 24.00 23.80 23.90 0.05 0.21% 23.90 4 23.95 36 7.94
2015-05-27 2850 85000 50 2027800 23.90 24.00 23.80 23.90 0.00 0% 23.85 21 23.90 2 7.94
2015-05-28 2850 147282 113 3526038 23.90 24.00 23.90 23.95 0.05 0.21% 23.90 18 23.95 28 7.96
2015-05-29 2850 211164 85 5039586 23.85 23.95 23.80 23.85 0.10 -0.42% 23.85 7 23.90 3 7.92
2015-06-01 2850 107050 81 2550684 23.80 23.95 23.80 23.85 0.00 0% 23.85 1 23.90 4 7.92
2015-06-02 2850 169160 92 4025657 23.80 23.85 23.75 23.80 0.05 -0.21% 23.75 16 23.80 1 7.91
2015-06-03 2850 171724 115 4061255 23.80 23.85 23.50 23.50 0.30 -1.26% 23.50 7 23.55 27 7.81
2015-06-04 2850 323241 204 7532336 23.50 23.65 23.10 23.15 0.35 -1.49% 23.15 3 23.20 1 7.69
2015-06-05 2850 247007 142 5698862 23.15 23.25 22.95 23.05 0.10 -0.43% 23.05 6 23.15 5 7.66
2015-06-08 2850 225300 134 5160164 23.00 23.00 22.80 23.00 0.05 -0.22% 22.95 4 23.00 58 7.64
2015-06-09 2850 319999 138 7309224 23.00 23.00 22.60 22.65 0.35 -1.52% 22.65 74 22.80 62 7.52
2015-06-10 2850 161122 99 3669778 22.65 22.90 22.65 22.80 0.15 0.66% 22.80 61 22.90 2 7.57
2015-06-11 2850 119600 71 2740020 23.00 23.00 22.85 22.85 0.05 0.22% 22.85 12 22.90 10 7.59
2015-06-12 2850 126362 60 2896339 22.85 23.00 22.85 22.95 0.10 0.44% 22.95 3 23.00 10 7.62
2015-06-15 2850 169500 72 3889949 22.95 23.10 22.90 22.90 0.05 -0.22% 22.90 42 22.95 1 7.61
2015-06-16 2850 122347 76 2786843 22.90 22.95 22.65 22.65 0.25 -1.09% 22.65 2 22.75 4 7.52
2015-06-17 2850 659025 186 14924248 22.70 22.80 22.55 22.65 0.00 0% 22.65 34 22.80 53 7.52
2015-06-18 2850 81000 40 1849950 22.65 23.00 22.65 22.80 0.15 0.66% 22.80 21 22.90 5 7.57
2015-06-22 2850 39000 27 892250 22.80 23.00 22.80 22.85 0.05 0.22% 22.85 42 23.00 44 7.59
2015-06-23 2850 167129 67 3839554 22.90 23.10 22.90 22.90 0.05 0.22% 22.90 11 23.00 10 7.61
2015-06-24 2850 69778 43 1605825 23.05 23.10 22.90 22.90 0.00 0% 22.90 25 23.00 65 7.61
2015-06-25 2850 104150 54 2403714 22.90 23.25 22.90 23.00 0.10 0.44% 23.05 1 23.10 1 7.64
2015-06-26 2850 162200 79 3721540 23.10 23.10 22.85 23.10 0.10 0.43% 22.95 38 23.10 37 7.67
2015-06-29 2850 138100 88 3149043 22.95 22.95 22.70 22.70 0.40 -1.73% 22.70 4 22.75 30 7.54
2015-06-30 2850 219173 85 4962120 22.55 22.75 22.55 22.60 0.10 -0.44% 22.60 12 22.65 36 7.51
2015-07-01 2850 161218 66 3669539 22.70 22.90 22.65 22.90 0.30 1.33% 22.90 27 22.95 5 7.61
2015-07-02 2850 118257 94 2695385 22.90 22.95 22.70 22.75 0.15 -0.66% 22.70 22 22.75 14 7.56
2015-07-03 2850 160486 99 3647952 22.80 22.85 22.65 22.85 0.10 0.44% 22.80 1 22.85 1 7.59
2015-07-06 2850 167525 66 3816875 22.85 22.95 22.70 22.75 0.10 -0.44% 22.70 39 22.75 4 7.56
2015-07-07 2850 220000 59 5029650 22.95 22.95 22.80 22.85 0.10 0.44% 22.80 6 22.85 12 7.59
2015-07-08 2850 197050 92 4475006 22.85 22.85 22.65 22.75 0.10 -0.44% 22.70 8 22.75 1 7.56
2015-07-09 2850 344001 115 7758323 22.65 22.75 22.40 22.55 0.20 -0.88% 22.55 24 22.70 44 7.49
2015-07-13 2850 376800 132 8514998 22.55 22.80 22.50 22.60 0.05 0.22% 22.60 1 22.70 31 7.51
2015-07-14 2850 214500 119 4911399 22.65 23.00 22.65 23.00 0.40 1.77% 22.90 11 23.00 10 7.64
2015-07-15 2850 211600 114 4844919 23.00 23.10 22.75 22.95 0.05 -0.22% 22.90 1 22.95 30 7.62
2015-07-16 2850 127350 66 2928935 23.00 23.05 22.90 22.95 0.00 0% 22.90 20 22.95 38 7.62
2015-07-17 2850 186174 71 4276960 23.05 23.10 22.85 22.95 0.00 0% 22.95 5 23.00 17 7.62
2015-07-20 2850 339115 133 7818518 22.95 23.15 22.95 23.10 0.15 0.65% 23.05 81 23.10 27 7.67
2015-07-21 2850 574556 191 13230054 23.10 23.10 22.95 23.10 0.00 0% 23.05 8 23.10 30 7.67
2015-07-22 2850 532350 188 11768286 22.10 22.20 22.00 22.15 0.00 -4.11% 22.10 44 22.15 11 7.36
2015-07-23 2850 123408 100 2740676 22.10 22.35 22.10 22.25 0.10 0.45% 22.15 32 22.25 1 7.39
2015-07-24 2850 257000 42 5715850 22.25 22.30 22.10 22.20 0.05 -0.22% 22.10 56 22.20 6 7.38
2015-07-27 2850 269573 139 5918058 22.20 22.20 21.85 21.85 0.35 -1.58% 21.85 15 21.90 2 7.26
2015-07-28 2850 347600 253 7557098 21.80 22.00 21.65 21.70 0.15 -0.69% 21.70 9 21.75 5 7.21
2015-07-29 2850 136163 64 2950185 21.70 21.70 21.60 21.70 0.00 0% 21.65 1 21.70 22 7.21
2015-07-30 2850 89163 60 1940557 21.70 21.85 21.70 21.85 0.15 0.69% 21.80 20 21.85 7 7.26
2015-07-31 2850 167114 104 3622402 21.85 21.85 21.60 21.70 0.15 -0.69% 21.65 4 21.70 7 7.21
2015-08-03 2850 298550 119 6410595 21.75 21.75 21.30 21.30 0.40 -1.84% 21.30 11 21.40 3 7.08
2015-08-04 2850 113145 83 2408666 21.35 21.50 21.10 21.30 0.00 0% 21.30 1 21.35 1 7.08
2015-08-05 2850 63000 40 1347950 21.35 21.45 21.35 21.45 0.15 0.7% 21.40 2 21.45 9 7.13
2015-08-06 2850 100500 77 2142771 21.65 21.65 21.25 21.25 0.20 -0.93% 21.25 1 21.40 34 7.06
2015-08-07 2850 106000 68 2245850 21.25 21.35 21.10 21.35 0.10 0.47% 21.35 13 21.40 54 7.09
2015-08-10 2850 109019 46 2324258 21.25 21.50 21.15 21.45 0.10 0.47% 21.45 2 21.50 2 7.13
2015-08-11 2850 165371 130 3561999 21.55 21.70 21.45 21.50 0.05 0.23% 21.50 21 21.55 11 7.14
2015-08-12 2850 184500 117 3959200 21.50 21.55 21.35 21.40 0.10 -0.47% 21.40 3 21.45 10 7.11
2015-08-13 2850 154000 81 3255200 21.40 21.40 21.00 21.20 0.20 -0.93% 21.20 1 21.25 29 7.04
2015-08-14 2850 105759 42 2250915 21.20 21.45 21.10 21.45 0.25 1.18% 21.45 1 21.50 44 7.13
2015-08-17 2850 65045 32 1383315 21.20 21.35 21.20 21.25 0.20 -0.93% 21.25 3 21.30 54 7.06
2015-08-18 2850 248771 108 5250364 21.10 21.20 21.05 21.10 0.15 -0.71% 21.10 43 21.15 3 7.01
2015-08-19 2850 420639 240 8689624 21.10 21.10 20.35 20.70 0.40 -1.9% 20.70 4 20.75 29 6.88
2015-08-20 2850 340093 161 6903990 20.50 20.50 20.20 20.35 0.35 -1.69% 20.35 1 20.40 59 6.76
2015-08-21 2850 663636 273 13218145 20.05 20.20 19.55 19.70 0.65 -3.19% 19.65 38 19.70 12 6.54
2015-08-24 2850 615290 338 11606224 19.50 19.60 18.20 18.95 0.75 -3.81% 18.95 5 19.00 1 6.30
2015-08-25 2850 340242 144 6447269 18.80 19.20 18.25 19.10 0.15 0.79% 19.05 6 19.10 5 6.35
2015-08-26 2850 371500 149 7135699 19.00 20.10 18.80 20.10 1.00 5.24% 20.05 33 20.10 15 6.68
2015-08-27 2850 219440 133 4448932 20.10 20.60 20.10 20.30 0.20 1% 20.30 50 20.45 1 6.74
2015-08-28 2850 381200 166 7966959 20.70 21.10 20.65 21.00 0.70 3.45% 20.95 30 21.05 14 6.98
2015-08-31 2850 229586 91 4826006 21.10 21.20 20.90 20.95 0.05 -0.24% 20.95 1 21.05 7 6.02
2015-09-01 2850 85001 56 1774822 21.10 21.10 20.80 20.80 0.15 -0.72% 20.75 9 20.80 1 5.98
2015-09-02 2850 78999 53 1632328 20.60 20.90 20.40 20.90 0.10 0.48% 20.85 4 20.90 9 6.01
2015-09-03 2850 118000 66 2461150 20.75 21.00 20.75 20.90 0.00 0% 20.85 42 21.00 4 6.01
2015-09-04 2850 135045 73 2792748 20.80 20.80 20.60 20.65 0.25 -1.2% 20.65 5 20.70 18 5.93
2015-09-07 2850 109000 46 2254000 20.65 20.85 20.65 20.65 0.00 0% 20.65 31 20.75 20 5.93
2015-09-08 2850 46165 36 959798 20.80 20.90 20.65 20.70 0.05 0.24% 20.70 34 20.80 4 5.95
2015-09-09 2850 188000 81 3926300 20.90 21.00 20.80 21.00 0.30 1.45% 20.95 31 21.10 1 6.03
2015-09-10 2850 57263 44 1197838 21.00 21.10 20.75 21.00 0.00 0% 20.85 30 21.00 22 6.03
2015-09-11 2850 205258 99 4336382 21.00 21.30 21.00 21.25 0.25 1.19% 21.25 31 21.30 4 6.11
2015-09-14 2850 166000 60 3513050 21.25 21.25 21.00 21.15 0.10 -0.47% 21.15 5 21.20 18 6.08
2015-09-15 2850 197600 64 4180489 21.15 21.20 21.10 21.15 0.00 0% 21.15 43 21.20 5 6.08
2015-09-16 2850 206845 72 4385163 21.20 21.25 21.15 21.20 0.05 0.24% 21.20 6 21.25 60 6.09
2015-09-17 2850 150205 74 3197474 21.25 21.35 21.25 21.30 0.10 0.47% 21.25 9 21.35 34 6.12
2015-09-18 2850 804311 123 17305895 21.25 21.85 21.20 21.55 0.25 1.17% 21.55 2 21.60 52 6.19
2015-09-21 2850 243000 97 5178150 21.55 21.55 21.15 21.50 0.05 -0.23% 21.40 2 21.50 2 6.18
2015-09-22 2850 84447 39 1811663 21.50 21.60 21.40 21.40 0.10 -0.47% 21.35 5 21.40 3 6.15
2015-09-23 2850 168204 49 3560392 21.40 21.40 21.10 21.35 0.05 -0.23% 21.20 3 21.35 8 6.14
2015-09-24 2850 86000 30 1821650 21.30 21.30 21.10 21.30 0.05 -0.23% 21.20 13 21.30 10 6.12
2015-09-25 2850 85100 33 1796125 21.20 21.20 21.05 21.15 0.15 -0.7% 21.15 1 21.25 5 6.08
2015-09-30 2850 122851 62 2578624 21.00 21.10 20.85 20.95 0.20 -0.95% 20.95 3 21.15 1 6.02
2015-10-01 2850 122790 62 2595117 21.05 21.30 21.00 21.20 0.25 1.19% 21.15 8 21.20 8 6.09
2015-10-02 2850 120811 65 2557204 21.40 21.40 21.05 21.05 0.15 -0.71% 21.05 29 21.25 7 6.05
2015-10-05 2850 152930 82 3268886 21.10 21.45 21.10 21.45 0.40 1.9% 21.35 5 21.45 7 6.16
2015-10-06 2850 179007 56 3845301 21.50 21.65 21.40 21.50 0.05 0.23% 21.50 7 21.55 7 6.18
2015-10-07 2850 78530 54 1693427 21.65 21.65 21.50 21.50 0.00 0% 21.50 5 21.55 1 6.18
2015-10-08 2850 164090 60 3525134 21.70 21.70 21.35 21.40 0.10 -0.47% 21.35 10 21.45 4 6.15
2015-10-12 2850 270250 67 5810575 21.60 21.65 21.25 21.40 0.00 0% 21.40 11 21.50 19 6.15
2015-10-13 2850 158453 57 3415889 21.55 21.65 21.50 21.60 0.20 0.93% 21.50 60 21.60 11 6.21
2015-10-14 2850 135437 46 2918545 21.60 21.70 21.45 21.45 0.15 -0.69% 21.45 16 21.55 5 6.16
2015-10-15 2850 116587 52 2510767 21.55 21.70 21.45 21.55 0.10 0.47% 21.50 9 21.55 7 6.19
2015-10-16 2850 93803 43 2024413 21.60 21.60 21.55 21.60 0.05 0.23% 21.55 30 21.60 63 6.21
2015-10-19 2850 136026 72 2941869 21.70 21.75 21.50 21.75 0.15 0.69% 21.65 11 21.75 3 6.25
2015-10-20 2850 193407 71 4222233 21.80 21.95 21.80 21.95 0.20 0.92% 21.90 22 21.95 10 6.31
2015-10-21 2850 307500 92 6744049 21.95 22.00 21.80 22.00 0.05 0.23% 22.00 3 22.05 1 6.32
2015-10-22 2850 154742 55 3424161 22.00 22.15 22.00 22.15 0.15 0.68% 22.15 50 22.20 48 6.36
2015-10-23 2850 168306 82 3754542 22.20 22.45 22.15 22.30 0.15 0.68% 22.10 50 22.35 2 6.41
2015-10-26 2850 176535 83 3971913 22.45 22.55 22.40 22.55 0.25 1.12% 22.55 24 22.60 23 6.48
2015-10-27 2850 152795 65 3434066 22.55 22.60 22.35 22.40 0.15 -0.67% 22.40 70 22.45 2 6.44
2015-10-28 2850 106300 38 2387334 22.50 22.55 22.40 22.40 0.00 0% 22.40 3 22.50 13 6.44
2015-10-29 2850 176945 77 3959619 22.50 22.50 22.30 22.35 0.05 -0.22% 22.35 1 22.40 5 6.42
2015-10-30 2850 73173 35 1634920 22.40 22.45 22.30 22.45 0.10 0.45% 22.40 5 22.50 25 6.45
2015-11-02 2850 36001 21 807123 22.50 22.50 22.35 22.50 0.05 0.22% 22.35 8 22.50 40 6.47
2015-11-03 2850 80954 51 1822263 22.50 22.55 22.40 22.50 0.00 0% 22.40 61 22.50 30 6.47
2015-11-04 2850 494093 178 11228256 22.55 22.85 22.55 22.65 0.15 0.67% 22.60 43 22.65 5 6.51
2015-11-05 2850 112218 76 2548558 22.55 22.80 22.55 22.80 0.15 0.66% 22.75 3 22.80 42 6.55
2015-11-06 2850 224700 110 5136408 22.85 22.95 22.65 22.75 0.05 -0.22% 22.70 9 22.80 1 6.54
2015-11-09 2850 174050 81 3944785 22.75 22.75 22.50 22.60 0.15 -0.66% 22.60 5 22.75 10 6.49
2015-11-10 2850 129069 65 2912202 22.50 22.70 22.30 22.50 0.10 -0.44% 22.50 6 22.65 18 6.47
2015-11-11 2850 134250 65 3004450 22.40 22.50 22.30 22.35 0.15 -0.67% 22.35 4 22.40 4 6.42
2015-11-12 2850 103937 63 2338982 22.35 22.65 22.30 22.60 0.25 1.12% 22.50 2 22.60 3 6.49
2015-11-13 2850 3432943 750 84099653 22.40 24.85 22.40 24.50 1.90 8.41% 24.50 57 24.55 8 6.57
2015-11-16 2850 611450 340 14562963 24.30 24.30 23.55 23.70 0.80 -3.27% 23.70 14 23.80 1 6.35
2015-11-17 2850 415653 189 9928022 23.80 24.00 23.75 23.90 0.20 0.84% 23.90 4 23.95 39 6.41
2015-11-18 2850 237450 104 5650415 24.00 24.05 23.65 23.70 0.20 -0.84% 23.70 42 23.85 2 6.35
2015-11-19 2850 208200 123 4932240 23.80 23.90 23.50 23.75 0.05 0.21% 23.75 66 23.80 44 6.37
2015-11-20 2850 319230 129 7550305 23.75 23.80 23.50 23.50 0.25 -1.05% 23.50 9 23.60 1 6.30
2015-11-23 2850 149100 77 3531970 23.55 23.80 23.55 23.70 0.20 0.85% 23.60 13 23.70 25 6.35
2015-11-24 2850 55080 39 1260986 23.00 23.00 22.85 23.70 0.25 0% 22.85 1 23.00 13 6.13
2015-11-25 2850 279206 102 6551091 23.55 23.65 23.35 23.45 0.25 -1.05% 23.45 5 23.50 1 6.29
2015-11-26 2850 158400 62 3728829 23.65 23.65 23.45 23.45 0.00 0% 23.45 20 23.50 1 6.29
2015-11-27 2850 80151 43 1878640 23.45 23.50 23.40 23.40 0.05 -0.21% 23.40 4 23.50 55 6.27
2015-11-30 2850 382970 128 8849250 23.40 23.40 22.95 22.95 0.45 -1.92% 22.95 5 23.10 20 6.15
2015-12-01 2850 235423 123 5410599 22.95 23.05 22.90 23.05 0.10 0.44% 23.00 9 23.05 1 6.18
2015-12-02 2850 205000 81 4779350 23.10 23.45 23.05 23.40 0.35 1.52% 23.25 38 23.40 32 6.27
2015-12-03 2850 212400 89 4997059 23.30 23.65 23.30 23.55 0.15 0.64% 23.50 3 23.55 1 6.31
2015-12-04 2850 111607 39 2614952 23.50 23.55 23.30 23.50 0.05 -0.21% 23.45 40 23.60 3 6.30
2015-12-07 2850 132463 85 3141969 23.75 23.85 23.60 23.75 0.25 1.06% 23.70 8 23.75 1 6.37
2015-12-08 2850 118000 54 2792250 23.75 23.75 23.55 23.70 0.05 -0.21% 23.60 4 23.75 5 6.35
2015-12-09 2850 122078 72 2864536 23.55 23.65 23.35 23.35 0.35 -1.48% 23.35 2 23.40 4 6.26
2015-12-10 2850 138400 76 3204889 23.35 23.35 23.00 23.15 0.20 -0.86% 23.10 7 23.15 10 6.21
2015-12-11 2850 175200 83 4038710 23.15 23.25 23.00 23.00 0.15 -0.65% 22.95 40 23.00 1 6.17
2015-12-14 2850 87000 43 1991100 22.85 22.95 22.85 22.85 0.15 -0.65% 22.80 40 22.90 4 6.13
2015-12-15 2850 106489 59 2434472 22.95 23.05 22.70 22.75 0.10 -0.44% 22.75 33 22.95 4 6.10
2015-12-16 2850 89131 54 2050069 22.95 23.10 22.85 23.00 0.25 1.1% 23.00 1 23.10 16 6.17
2015-12-17 2850 77100 45 1780160 23.00 23.40 23.00 23.10 0.10 0.43% 23.10 36 23.15 1 6.19
2015-12-18 2850 55080 39 1260986 23.00 23.00 22.85 22.85 0.25 -1.08% 22.85 1 23.00 13 6.13
2015-12-21 2850 69217 35 1592001 22.80 23.20 22.80 23.00 0.15 0.66% 23.00 2 23.10 5 6.17
2015-12-22 2850 55578 36 1275185 23.00 23.00 22.85 22.95 0.05 -0.22% 22.95 35 23.00 2 6.15
2015-12-23 2850 25101 18 577617 23.00 23.05 22.95 22.95 0.00 0% 22.95 2 23.05 12 6.15
2015-12-24 2850 88000 37 2024150 22.95 23.05 22.95 22.95 0.00 0% 22.95 1 23.00 23 6.15
2015-12-25 2850 131200 51 3029630 23.15 23.15 23.00 23.15 0.20 0.87% 23.00 22 23.15 1 6.21
2015-12-28 2850 111406 84 2559328 23.15 23.15 22.90 22.95 0.20 -0.86% 22.95 35 23.10 8 6.15
2015-12-29 2850 221780 96 5082628 22.95 23.00 22.80 22.90 0.05 -0.22% 22.90 13 23.00 5 6.14
2015-12-30 2850 102201 42 2349923 22.90 23.05 22.90 23.00 0.10 0.44% 22.95 3 23.00 9 6.17
2015-12-31 2850 90468 41 2078464 23.00 23.00 22.90 23.00 0.00 0% 22.95 20 23.00 51 6.17