國建(2501)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　18.80
0
0%		18.60
-0.2
-1.06%		 　18.30
-0.3
-1.61%		18.35
0.05
0.27%		18.35
0
0%		18.20
-0.15
-0.82%		18.25
0.05
0.27%		 　18.10
-0.15
-0.82%		17.80
-0.3
-1.66%		17.80
0
0%		17.75
-0.05
-0.28%		17.95
0.2
1.13%		 　18.05
0.1
0.56%		18.30
0.25
1.39%		18.40
0.1
0.55%		18.50
0.1
0.54%		18.40
-0.1
-0.54%		 　18.10
-0.3
-1.63%		 18.18
2 月　　　　18.00
-0.1
-0.55%		18.05
0.05
0.28%		17.80
-0.25
-1.39%		 　18.10
0.3
1.69%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.15
-0.05
-0.27%		17.95
-0.2
-1.1%		 　17.70
-0.25
-1.39%		17.70
0
0%		17.95
0.25
1.41%		17.85
-0.1
-0.56%		17.90
0.05
0.28%		 　17.80
-0.1
-0.56%		17.80
0
0%		17.65
-0.15
-0.84%		17.65
0
0%		 17.87
3 月　　17.70
0.05
0.28%		17.80
0.1
0.56%		17.75
-0.05
-0.28%		17.80
0.05
0.28%		17.75
-0.05
-0.28%		 　17.70
-0.05
-0.28%		17.70
0
0%		17.70
0
0%		17.70
0
0%		17.60
-0.1
-0.56%		 　17.50
-0.1
-0.57%		17.75
0.25
1.43%		18.00
0.25
1.41%		18.00
0
0%		18.70
0.7
3.89%		 　18.80
0.1
0.53%		18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		18.70
0.1
0.54%		18.55
-0.15
-0.8%		 18.65
0.1
0.54%		18.09
4 月18.45
-0.2
-1.07%		18.40
-0.05
-0.27%		18.25
-0.15
-0.82%		 　　18.10
-0.15
-0.82%		18.30
0.2
1.1%		18.30
0
0%		18.15
-0.15
-0.82%		18.15
0
0%		 　18.00
-0.15
-0.83%		17.90
-0.1
-0.56%		18.00
0.1
0.56%		18.05
0.05
0.28%		18.10
0.05
0.28%		 　17.75
-0.35
-1.93%		17.75
0
0%		17.85
0.1
0.56%		17.85
0
0%		17.55
-0.3
-1.68%		 　17.40
-0.15
-0.85%		17.65
0.25
1.44%		17.50
-0.15
-0.85%		 17.93
5 月　17.55
0.05
0.29%		 　17.60
0.05
0.28%		17.60
0
0%		17.60
0
0%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		 　17.50
-0.1
-0.57%		17.40
-0.1
-0.57%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		17.30
0
0%		 　17.40
0.1
0.58%		17.40
0
0%		17.30
-0.1
-0.57%		17.45
0.15
0.87%		17.50
0.05
0.29%		 　17.50
0
0%		17.60
0.1
0.57%		17.60
0
0%		17.70
0.1
0.57%		17.50
-0.2
-1.13%		 17.5
6 月　　17.55
0.05
0.29%		17.75
0.2
1.14%		17.85
0.1
0.56%		17.80
-0.05
-0.28%		 　17.90
0.1
0.56%		18.00
0.1
0.56%		18.00
0
0%		18.00
0
0%		17.80
-0.2
-1.11%		 　17.85
0.05
0.28%		17.85
0
0%		17.90
0.05
0.28%		17.90
0
0%		17.95
0.05
0.28%		 　17.80
-0.15
-0.84%		17.90
0.1
0.56%		17.95
0.05
0.28%		17.95
0
0%		17.85
-0.1
-0.56%		 　17.85
0
0%		 17.86
7 月17.80
-0.05
-0.28%		17.90
0.1
0.56%		17.90
0
0%		17.95
0.05
0.28%		 　17.95
0
0%		16.90
-1.05
-5.85%		16.80
-0.1
-0.59%		16.70
-0.1
-0.6%		16.75
0.05
0.3%		 　16.95
0.2
1.19%		17.05
0.1
0.59%		17.15
0.1
0.59%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		 　17.30
0.3
1.76%		17.30
0
0%		 17.10
-0.2
-1.16%		17.20
0.1
0.58%		 　17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		17.10
-0.05
-0.29%		17.24
8 月17.10
0
0%		 　17.10
0
0%		16.95
-0.15
-0.88%		16.85
-0.1
-0.59%		16.95
0.1
0.59%		17.05
0.1
0.59%		 　16.85
-0.2
-1.17%		16.90
0.05
0.3%		17.05
0.15
0.89%		16.80
-0.25
-1.47%		16.90
0.1
0.6%		 　16.70
-0.2
-1.18%		16.85
0.15
0.9%		16.95
0.1
0.59%		16.75
-0.2
-1.18%		16.90
0.15
0.9%		 　17.00
0.1
0.59%		17.00
0
0%		17.05
0.05
0.29%		16.90
-0.15
-0.88%		16.85
-0.05
-0.3%		 16.92
9 月16.85
0
0%		16.70
-0.15
-0.89%		16.80
0.1
0.6%		16.85
0.05
0.3%		16.75
-0.1
-0.59%		 　　16.85
0.1
0.6%		16.85
0
0%		16.90
0.05
0.3%		16.80
-0.1
-0.59%		 　16.85
0.05
0.3%		16.70
-0.15
-0.89%		16.45
-0.25
-1.5%		16.25
-0.2
-1.22%		16.15
-0.1
-0.62%		 　15.90
-0.25
-1.55%		16.05
0.15
0.94%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.05
-0.05
-0.31%		 　16.05
0
0%		15.90
-0.15
-0.93%		 16.43
10 月15.80
-0.1
-0.63%		15.80
0
0%		15.90
0.1
0.63%		 　15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		 　　15.55
-0.25
-1.58%		15.55
0
0%		15.50
-0.05
-0.32%		15.60
0.1
0.65%		16.50
0.9
5.77%		 　16.00
-0.5
-3.03%		16.00
0
0%		16.10
0.1
0.63%		16.10
0
0%		15.85
-0.25
-1.55%		 　15.90
0.05
0.32%		15.80
-0.1
-0.63%		15.85
0.05
0.32%		15.85
0
0%		15.85
0
0%		15.86
11 月 　15.95
0.1
0.63%		16.00
0.05
0.31%		16.05
0.05
0.31%		16.05
0
0%		16.15
0.1
0.62%		 　16.10
-0.05
-0.31%		16.25
0.15
0.93%		16.10
-0.15
-0.92%		16.05
-0.05
-0.31%		15.95
-0.1
-0.62%		 　15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		15.85
0.05
0.32%		15.95
0.1
0.63%		15.95
0
0%		 　15.95
0
0%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		16.05
0.15
0.94%		16.20
0.15
0.93%		 16.01
12 月16.15
-0.05
-0.31%		16.55
0.4
2.48%		16.50
-0.05
-0.3%		16.30
-0.2
-1.21%		16.80
0.5
3.07%		 　16.95
0.15
0.89%		16.75
-0.2
-1.18%		16.55
-0.2
-1.19%		17.10
0.55
3.32%		17.15
0.05
0.29%		 　17.25
0.1
0.58%		17.30
0.05
0.29%		16.85
-0.45
-2.6%		16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		 　16.90
0.15
0.9%		16.85
-0.05
-0.3%		16.85
0
0%		16.80
-0.05
-0.3%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		 16.75
-0.05
-0.3%		16.65
-0.1
-0.6%		16.95
0.3
1.8%		16.82

說明:最高漲幅:5.77%最低跌幅:-5.85% 最高價:18.80最低價:15.50平均價:17.21,灰色底表示週末,漲125天(15.55)元,跌136天(-19.6)元,平盤53天
6%=1,4%=1,3%=2,2%=6,1%=68,0%=100,-0%=1,-1%=3,-2%=14,-3%=40,-4%=78,

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 2501 1510126 428 28298200 18.80 18.80 18.65 18.80 0.00 0% 18.75 14 18.80 327 16.21
2014-01-03 2501 1530796 577 28496857 18.80 18.80 18.55 18.60 0.20 -1.06% 18.60 5 18.65 39 16.03
2014-01-06 2501 3728707 932 68256859 18.60 18.75 18.15 18.30 0.30 -1.61% 18.25 187 18.30 161 15.78
2014-01-07 2501 2753352 655 50416483 18.20 18.45 18.20 18.35 0.05 0.27% 18.30 174 18.35 32 15.82
2014-01-08 2501 1048942 459 19271682 18.35 18.50 18.25 18.35 0.00 0% 18.30 62 18.35 85 15.82
2014-01-09 2501 1745639 528 31883140 18.40 18.45 18.20 18.20 0.15 -0.82% 18.20 139 18.25 31 15.69
2014-01-10 2501 1462107 495 26685595 18.35 18.40 18.15 18.25 0.05 0.27% 18.20 154 18.25 11 15.73
2014-01-13 2501 2074335 515 37669636 18.30 18.40 18.05 18.10 0.15 -0.82% 18.10 16 18.15 59 15.60
2014-01-14 2501 3387495 839 60493332 18.10 18.10 17.75 17.80 0.30 -1.66% 17.80 143 17.85 4 15.34
2014-01-15 2501 2812705 907 50170895 18.00 18.00 17.75 17.80 0.00 0% 17.80 85 17.85 32 15.34
2014-01-16 2501 2457907 1414 43828796 17.80 17.95 17.75 17.75 0.05 -0.28% 17.75 226 17.80 8 15.30
2014-01-17 2501 2046256 713 36806575 17.85 18.10 17.80 17.95 0.20 1.13% 17.95 218 18.00 17 15.47
2014-01-20 2501 2630738 936 47259887 18.00 18.05 17.80 18.05 0.10 0.56% 18.00 63 18.05 23 15.56
2014-01-21 2501 5218669 1490 95595351 18.30 18.40 18.20 18.30 0.25 1.39% 18.25 314 18.30 45 15.78
2014-01-22 2501 3368479 997 61904887 18.35 18.50 18.25 18.40 0.10 0.55% 18.40 185 18.45 78 15.86
2014-01-23 2501 2606478 841 48267035 18.50 18.55 18.40 18.50 0.10 0.54% 18.45 53 18.50 137 15.95
2014-01-24 2501 1710392 625 31470170 18.40 18.50 18.30 18.40 0.10 -0.54% 18.35 88 18.40 16 15.86
2014-01-27 2501 1808081 595 32588858 18.20 18.20 17.90 18.10 0.30 -1.63% 18.05 20 18.10 76 15.60
2014-02-05 2501 1963169 657 35151430 17.40 18.05 17.40 18.00 0.10 -0.55% 17.95 53 18.00 17 15.52
2014-02-06 2501 3528001 1065 63852814 18.00 18.20 18.00 18.05 0.05 0.28% 18.05 47 18.10 428 15.56
2014-02-07 2501 2713655 1099 48580805 18.10 18.10 17.75 17.80 0.25 -1.39% 17.75 217 17.80 30 15.34
2014-02-10 2501 2746183 1095 49704794 17.80 18.25 17.80 18.10 0.30 1.69% 18.10 66 18.15 26 15.60
2014-02-11 2501 1182264 643 21412809 18.00 18.20 18.00 18.15 0.05 0.28% 18.10 273 18.15 49 15.65
2014-02-12 2501 1321765 744 24016590 18.20 18.25 18.05 18.20 0.05 0.28% 18.15 150 18.20 17 15.69
2014-02-13 2501 1113275 385 20222858 18.20 18.25 18.10 18.15 0.05 -0.27% 18.15 163 18.20 12 15.65
2014-02-14 2501 1519392 642 27510282 18.15 18.25 17.95 17.95 0.20 -1.1% 17.95 66 18.05 62 15.47
2014-02-17 2501 2070626 598 36712876 17.95 18.00 17.65 17.70 0.25 -1.39% 17.70 72 17.75 216 15.26
2014-02-18 2501 1907662 576 33797227 17.80 17.85 17.60 17.70 0.00 0% 17.70 10 17.75 11 15.26
2014-02-19 2501 846091 423 15109620 17.85 17.95 17.75 17.95 0.25 1.41% 17.90 20 17.95 51 15.47
2014-02-20 2501 624476 306 11169543 17.95 18.00 17.85 17.85 0.10 -0.56% 17.85 97 17.90 9 15.39
2014-02-21 2501 670957 217 11991630 17.85 17.95 17.85 17.90 0.05 0.28% 17.85 176 17.90 51 15.43
2014-02-24 2501 1003947 250 17896902 17.95 17.95 17.75 17.80 0.10 -0.56% 17.80 82 17.85 32 15.34
2014-02-25 2501 416468 134 7417825 17.80 17.90 17.80 17.80 0.00 0% 17.80 167 17.85 25 15.34
2014-02-26 2501 1176089 397 20846411 17.80 17.80 17.65 17.65 0.15 -0.84% 17.65 90 17.70 142 15.22
2014-02-27 2501 1086610 305 19231330 17.65 17.80 17.65 17.65 0.00 0% 17.65 168 17.70 28 15.22
2014-03-03 2501 668165 356 11879751 17.85 17.90 17.70 17.70 0.05 0.28% 17.70 100 17.75 12 15.26
2014-03-04 2501 818139 584 14579803 17.70 17.90 17.70 17.80 0.10 0.56% 17.80 134 17.85 17 15.34
2014-03-05 2501 1892503 558 33526420 17.85 17.95 17.60 17.75 0.05 -0.28% 17.70 30 17.75 15 15.30
2014-03-06 2501 610742 192 10873324 17.75 17.90 17.75 17.80 0.05 0.28% 17.80 80 17.85 7 15.34
2014-03-07 2501 642940 191 11413882 17.80 17.90 17.70 17.75 0.05 -0.28% 17.75 4 17.80 11 15.30
2014-03-10 2501 608734 275 10805248 17.75 17.85 17.70 17.70 0.05 -0.28% 17.70 165 17.75 10 15.26
2014-03-11 2501 1106858 438 19645096 17.70 17.90 17.70 17.70 0.00 0% 17.70 235 17.75 1 15.26
2014-03-12 2501 1004846 255 17754884 17.70 17.85 17.60 17.70 0.00 0% 17.65 17 17.70 96 15.26
2014-03-13 2501 741506 272 13143775 17.70 17.90 17.65 17.70 0.00 0% 17.70 4 17.75 25 15.26
2014-03-14 2501 554606 246 9811180 17.80 17.80 17.60 17.60 0.10 -0.56% 17.60 272 17.70 27 15.17
2014-03-17 2501 1187296 339 20819823 17.60 17.60 17.50 17.50 0.10 -0.57% 17.50 32 17.55 48 15.09
2014-03-18 2501 802337 449 14167592 17.75 17.80 17.55 17.75 0.25 1.43% 17.65 48 17.75 16 15.30
2014-03-19 2501 2364902 767 42195390 17.80 18.00 17.60 18.00 0.25 1.41% 17.95 3 18.00 99 15.52
2014-03-20 2501 2701009 857 48620854 18.00 18.10 17.90 18.00 0.00 0% 17.95 25 18.00 56 15.52
2014-03-21 2501 9643039 2272 179542070 18.20 18.90 18.10 18.70 0.70 3.89% 18.70 41 18.80 127 16.12
2014-03-24 2501 6263663 1575 118719974 18.70 19.25 18.70 18.80 0.10 0.53% 18.80 3 18.85 1 16.21
2014-03-25 2501 4005217 876 75241662 18.90 19.00 18.60 18.70 0.10 -0.53% 18.70 49 18.75 1 16.12
2014-03-26 2501 4006734 946 75194047 18.80 18.95 18.50 18.60 0.10 -0.53% 18.60 444 18.70 2 16.03
2014-03-27 2501 1801217 548 33424979 18.60 18.75 18.40 18.70 0.10 0.54% 18.65 8 18.70 124 16.12
2014-03-28 2501 887084 377 16518994 18.70 18.75 18.55 18.55 0.15 -0.8% 18.55 149 18.60 2 15.99
2014-03-31 2501 578534 257 10766403 18.70 18.70 18.50 18.65 0.10 0.54% 18.60 109 18.65 2 16.08
2014-04-01 2501 1341798 466 24904567 18.80 18.80 18.45 18.45 0.20 -1.07% 18.45 167 18.50 8 15.91
2014-04-02 2501 1044154 307 19265267 18.60 18.60 18.40 18.40 0.05 -0.27% 18.40 81 18.45 2 18.04
2014-04-03 2501 1798673 771 32909396 18.40 18.50 18.20 18.25 0.15 -0.82% 18.25 64 18.30 17 17.89
2014-04-07 2501 1189054 413 21529117 18.15 18.25 18.00 18.10 0.15 -0.82% 18.10 70 18.15 24 17.75
2014-04-08 2501 1431211 357 25899736 18.00 18.30 17.95 18.30 0.20 1.1% 18.25 2 18.30 48 17.94
2014-04-09 2501 1003352 360 18274549 18.35 18.40 18.10 18.30 0.00 0% 18.25 40 18.30 152 17.94
2014-04-10 2501 957202 314 17432250 18.30 18.35 18.15 18.15 0.15 -0.82% 18.15 39 18.20 6 17.79
2014-04-11 2501 1068972 359 19291740 18.20 18.20 17.90 18.15 0.00 0% 18.10 10 18.15 184 17.79
2014-04-14 2501 613849 263 11039192 18.15 18.15 17.90 18.00 0.15 -0.83% 17.95 8 18.00 40 17.65
2014-04-15 2501 932471 251 16766850 18.00 18.10 17.90 17.90 0.10 -0.56% 17.90 259 17.95 50 17.55
2014-04-16 2501 1227629 455 22189605 18.00 18.15 17.95 18.00 0.10 0.56% 18.00 160 18.10 60 17.65
2014-04-17 2501 695995 214 12576400 18.10 18.15 18.05 18.05 0.05 0.28% 18.05 99 18.10 30 17.70
2014-04-18 2501 742466 210 13461038 18.10 18.20 18.05 18.10 0.05 0.28% 18.10 34 18.15 11 17.75
2014-04-21 2501 2317651 575 41366936 18.15 18.15 17.70 17.75 0.35 -1.93% 17.75 154 17.80 2 17.40
2014-04-22 2501 1545019 374 27350079 17.80 17.80 17.60 17.75 0.00 0% 17.75 1 17.80 29 17.40
2014-04-23 2501 1649023 389 29337952 17.80 17.90 17.65 17.85 0.10 0.56% 17.85 1 17.90 32 17.50
2014-04-24 2501 781864 275 13931544 17.75 17.90 17.75 17.85 0.00 0% 17.80 237 17.85 73 17.50
2014-04-25 2501 1824578 402 32235282 17.80 17.85 17.55 17.55 0.30 -1.68% 17.55 312 17.60 52 17.21
2014-04-28 2501 1411871 373 24582412 17.40 17.55 17.35 17.40 0.15 -0.85% 17.40 7 17.45 38 17.06
2014-04-29 2501 840614 167 14736631 17.50 17.65 17.45 17.65 0.25 1.44% 17.60 1 17.65 17 17.30
2014-04-30 2501 1009108 199 17678132 17.65 17.70 17.45 17.50 0.15 -0.85% 17.50 82 17.55 29 17.16
2014-05-02 2501 619272 235 10876390 17.60 17.65 17.45 17.55 0.05 0.29% 17.50 7 17.55 7 17.21
2014-05-05 2501 1535070 604 27355220 18.50 18.50 17.60 17.60 0.05 0.28% 17.60 50 17.65 59 17.25
2014-05-06 2501 981670 408 17296672 17.70 17.85 17.55 17.60 0.00 0% 17.55 146 17.60 25 17.25
2014-05-07 2501 298818 130 5269412 17.65 17.70 17.60 17.60 0.00 0% 17.60 22 17.65 2 17.25
2014-05-08 2501 349279 166 6173658 17.60 17.80 17.60 17.65 0.05 0.28% 17.65 1 17.70 219 17.30
2014-05-09 2501 459360 210 8111651 17.70 17.80 17.60 17.60 0.05 -0.28% 17.60 66 17.65 17 17.25
2014-05-12 2501 473507 140 8313119 17.60 17.65 17.50 17.50 0.10 -0.57% 17.50 136 17.55 7 17.16
2014-05-13 2501 842020 259 14695495 17.50 17.55 17.40 17.40 0.10 -0.57% 17.40 115 17.45 12 17.06
2014-05-14 2501 1127574 400 19611895 17.40 17.50 17.30 17.35 0.05 -0.29% 17.35 24 17.45 40 17.01
2014-05-15 2501 489755 194 8504720 17.40 17.50 17.30 17.30 0.05 -0.29% 17.30 184 17.35 1 16.96
2014-05-16 2501 674486 281 11682730 17.30 17.40 17.25 17.30 0.00 0% 17.30 64 17.35 10 23.38
2014-05-19 2501 466336 219 8131257 17.40 17.50 17.35 17.40 0.10 0.58% 17.40 3 17.45 30 23.51
2014-05-20 2501 584564 292 10197528 17.45 17.50 17.40 17.40 0.00 0% 17.40 37 17.45 7 23.51
2014-05-21 2501 644097 257 11201971 17.40 17.50 17.30 17.30 0.10 -0.57% 17.30 175 17.40 10 23.38
2014-05-22 2501 764623 257 13260201 17.35 17.45 17.30 17.45 0.15 0.87% 17.40 20 17.45 74 23.58
2014-05-23 2501 734846 234 12838453 17.45 17.55 17.35 17.50 0.05 0.29% 17.50 67 17.55 3 23.65
2014-05-26 2501 902185 354 15778613 17.55 17.65 17.35 17.50 0.00 0% 17.45 68 17.50 8 23.65
2014-05-27 2501 744512 404 13065555 17.50 17.60 17.45 17.60 0.10 0.57% 17.55 79 17.60 48 23.78
2014-05-28 2501 1148747 365 20289968 17.60 17.75 17.60 17.60 0.00 0% 17.60 115 17.70 36 23.78
2014-05-29 2501 572489 272 10127750 17.60 17.75 17.60 17.70 0.10 0.57% 17.70 16 17.75 42 23.92
2014-05-30 2501 1081275 422 19041005 17.80 17.80 17.50 17.50 0.20 -1.13% 17.50 131 17.70 60 23.65
2014-06-03 2501 681883 313 11965997 17.50 17.60 17.50 17.55 0.05 0.29% 17.55 41 17.60 77 23.72
2014-06-04 2501 610418 249 10798523 17.55 17.75 17.50 17.75 0.20 1.14% 17.70 266 17.75 36 23.99
2014-06-05 2501 775339 379 13797011 17.75 17.85 17.70 17.85 0.10 0.56% 17.80 43 17.85 85 24.12
2014-06-06 2501 1318712 368 23344928 17.85 17.90 17.55 17.80 0.05 -0.28% 17.70 73 17.80 81 24.05
2014-06-09 2501 757035 410 13513466 17.70 17.95 17.70 17.90 0.10 0.56% 17.85 81 17.90 84 24.19
2014-06-10 2501 1437453 384 25855498 18.00 18.10 17.90 18.00 0.10 0.56% 18.00 14 18.05 85 24.32
2014-06-11 2501 807260 321 14519895 18.00 18.10 17.90 18.00 0.00 0% 18.00 2 18.05 61 24.32
2014-06-12 2501 457968 185 8187723 17.90 18.00 17.80 18.00 0.00 0% 17.90 20 18.00 198 24.32
2014-06-13 2501 724093 190 12860542 18.00 18.00 17.70 17.80 0.20 -1.11% 17.75 18 17.80 23 24.05
2014-06-16 2501 350320 244 6239924 17.80 17.90 17.65 17.85 0.05 0.28% 17.80 15 17.85 158 24.12
2014-06-17 2501 834738 247 14962892 17.80 18.10 17.80 17.85 0.00 0% 17.85 10 17.90 138 24.12
2014-06-18 2501 902179 576 16132029 17.85 17.95 17.75 17.90 0.05 0.28% 17.85 38 17.90 22 24.19
2014-06-19 2501 582876 246 10432481 17.95 18.00 17.80 17.90 0.00 0% 17.85 92 17.90 187 24.19
2014-06-20 2501 1057271 343 18893625 17.90 18.00 17.75 17.95 0.05 0.28% 17.90 72 17.95 22 24.26
2014-06-23 2501 1242281 511 22237412 17.85 18.05 17.75 17.80 0.15 -0.84% 17.80 52 17.85 50 24.05
2014-06-24 2501 685220 416 12293939 18.00 18.00 17.85 17.90 0.10 0.56% 17.90 13 17.95 41 24.19
2014-06-25 2501 433464 202 7768526 17.90 18.00 17.80 17.95 0.05 0.28% 17.90 92 17.95 120 24.26
2014-06-26 2501 426704 232 7648231 17.90 17.95 17.90 17.95 0.00 0% 17.90 63 17.95 155 24.26
2014-06-27 2501 940889 526 16794723 17.90 17.90 17.75 17.85 0.10 -0.56% 17.85 4 17.90 206 24.12
2014-06-30 2501 1138293 216 20370059 17.85 18.00 17.80 17.85 0.00 0% 17.85 73 17.90 13 24.12
2014-07-01 2501 1224778 497 21857814 17.85 17.90 17.80 17.80 0.05 -0.28% 17.80 314 17.85 52 24.05
2014-07-02 2501 2922433 475 52461446 17.80 18.10 17.80 17.90 0.10 0.56% 17.90 71 17.95 230 24.19
2014-07-03 2501 1706885 173 30573548 17.90 17.95 17.85 17.90 0.00 0% 17.90 120 17.95 330 24.19
2014-07-04 2501 1819437 291 32650291 17.90 18.00 17.85 17.95 0.05 0.28% 17.95 22 18.00 429 24.26
2014-07-07 2501 4305174 739 77295296 17.90 18.00 17.90 17.95 0.00 0% 17.95 128 18.00 283 24.26
2014-07-08 2501 2420658 402 41085830 17.00 17.15 16.90 16.90 0.00 -5.85% 16.90 246 16.95 83 22.84
2014-07-09 2501 820316 307 13842504 16.90 17.00 16.80 16.80 0.10 -0.59% 16.80 339 16.85 2 22.70
2014-07-10 2501 2247137 411 37574924 16.80 16.85 16.60 16.70 0.10 -0.6% 16.70 12 16.75 40 22.57
2014-07-11 2501 711898 279 11951849 16.80 16.90 16.70 16.75 0.05 0.3% 16.75 34 16.80 56 22.64
2014-07-14 2501 434269 183 7322478 16.75 16.95 16.75 16.95 0.20 1.19% 16.90 17 16.95 41 22.91
2014-07-15 2501 550245 205 9344445 16.95 17.05 16.85 17.05 0.10 0.59% 17.00 3 17.05 48 23.04
2014-07-16 2501 710066 346 12139918 17.05 17.15 17.00 17.15 0.10 0.59% 17.10 2 17.15 52 23.18
2014-07-17 2501 580352 289 9946184 17.15 17.25 17.05 17.05 0.10 -0.58% 17.05 26 17.10 39 23.04
2014-07-18 2501 279814 125 4759794 17.00 17.05 16.95 17.00 0.05 -0.29% 17.00 124 17.05 32 22.97
2014-07-21 2501 665869 299 11443843 17.00 17.30 17.00 17.30 0.30 1.76% 17.25 2 17.30 73 23.38
2014-07-22 2501 753348 381 13014331 17.30 17.40 17.20 17.30 0.00 0% 17.20 14 17.30 535 23.38
2014-07-24 2501 729286 291 12501062 17.35 17.35 17.05 17.10 0.20 -1.16% 17.10 63 17.15 3 23.11
2014-07-25 2501 579014 241 9939583 17.35 17.35 17.10 17.20 0.10 0.58% 17.15 2 17.20 372 23.24
2014-07-28 2501 505743 363 8678481 17.00 17.20 17.00 17.10 0.10 -0.58% 17.10 31 17.20 814 23.11
2014-07-29 2501 1254984 427 21441128 17.10 17.20 17.00 17.05 0.05 -0.29% 17.05 5 17.10 39 23.04
2014-07-30 2501 975011 444 16698131 17.00 17.20 17.00 17.15 0.10 0.59% 17.10 9 17.15 34 23.18
2014-07-31 2501 565265 306 9697005 17.20 17.25 17.05 17.10 0.05 -0.29% 17.10 24 17.15 1 23.11
2014-08-01 2501 536599 271 9178433 17.00 17.20 17.00 17.10 0.00 0% 17.05 67 17.10 5 23.11
2014-08-04 2501 489190 160 8352430 17.15 17.15 17.00 17.10 0.00 0% 17.05 3 17.10 19 23.11
2014-08-05 2501 710160 231 12072592 17.15 17.15 16.95 16.95 0.15 -0.88% 16.95 18 17.00 15 22.91
2014-08-06 2501 1392925 359 23504932 16.95 17.00 16.80 16.85 0.10 -0.59% 16.85 3 16.90 59 22.77
2014-08-07 2501 357051 136 6029260 16.90 16.95 16.85 16.95 0.10 0.59% 16.85 1 16.95 47 22.91
2014-08-08 2501 555393 331 9417058 16.95 17.05 16.90 17.05 0.10 0.59% 16.95 4 17.05 46 23.04
2014-08-11 2501 410381 260 6941614 17.05 17.05 16.85 16.85 0.20 -1.17% 16.85 16 16.90 43 22.77
2014-08-12 2501 1290362 310 22003379 17.80 17.80 16.85 16.90 0.05 0.3% 16.90 65 16.95 1 22.84
2014-08-13 2501 459368 259 7793582 17.05 17.10 16.85 17.05 0.15 0.89% 16.90 65 17.05 67 23.04
2014-08-14 2501 798428 317 13468937 17.05 17.05 16.80 16.80 0.25 -1.47% 16.80 78 16.85 3 22.70
2014-08-15 2501 424315 200 7138089 16.80 16.90 16.75 16.90 0.10 0.6% 16.80 48 16.90 41 44.47
2014-08-18 2501 748862 264 12521978 16.80 16.80 16.65 16.70 0.20 -1.18% 16.70 7 16.75 19 43.95
2014-08-19 2501 426130 267 7145673 16.80 16.85 16.70 16.85 0.15 0.9% 16.80 7 16.85 3 44.34
2014-08-20 2501 297852 172 5029403 16.90 16.95 16.80 16.95 0.10 0.59% 16.85 8 16.95 117 44.61
2014-08-21 2501 279714 135 4696070 16.80 16.90 16.70 16.75 0.20 -1.18% 16.75 8 16.80 10 44.08
2014-08-22 2501 549825 344 9287747 16.90 16.95 16.80 16.90 0.15 0.9% 16.90 31 16.95 31 44.47
2014-08-25 2501 525331 342 8911659 16.95 17.05 16.85 17.00 0.10 0.59% 17.00 46 17.05 33 44.74
2014-08-26 2501 647232 271 11008917 17.00 17.10 16.90 17.00 0.00 0% 16.95 23 17.00 190 44.74
2014-08-27 2501 968504 688 16469586 17.05 17.05 16.95 17.05 0.05 0.29% 17.00 47 17.05 40 44.87
2014-08-28 2501 679615 246 11546754 17.00 17.10 16.90 16.90 0.15 -0.88% 16.90 149 16.95 50 44.47
2014-08-29 2501 858231 407 14455437 16.90 16.95 16.80 16.85 0.05 -0.3% 16.85 1 16.90 22 44.34
2014-09-01 2501 270749 192 4567742 16.85 16.90 16.85 16.85 0.00 0% 16.85 42 16.90 31 44.34
2014-09-02 2501 647899 393 10885261 16.85 16.90 16.70 16.70 0.15 -0.89% 16.70 114 16.80 10 43.95
2014-09-03 2501 238928 131 4007138 16.70 16.85 16.70 16.80 0.10 0.6% 16.75 16 16.80 53 44.21
2014-09-04 2501 694043 280 11641715 16.80 16.85 16.75 16.85 0.05 0.3% 16.80 5 16.85 1 44.34
2014-09-05 2501 232006 135 3901795 16.75 16.90 16.75 16.75 0.10 -0.59% 16.75 218 16.85 18 44.08
2014-09-09 2501 460504 331 7752241 16.80 16.90 16.75 16.85 0.10 0.6% 16.80 16 16.85 16 44.34
2014-09-10 2501 567111 286 9521061 16.85 16.85 16.75 16.85 0.00 0% 16.85 96 16.90 145 44.34
2014-09-11 2501 869455 537 14738812 16.90 17.00 16.85 16.90 0.05 0.3% 16.90 44 16.95 46 44.47
2014-09-12 2501 593035 332 10010529 16.90 17.00 16.80 16.80 0.10 -0.59% 16.80 170 16.85 2 44.21
2014-09-15 2501 562119 275 9461138 16.80 16.90 16.80 16.85 0.05 0.3% 16.80 13 16.85 18 44.34
2014-09-16 2501 866688 334 14501237 16.85 16.85 16.70 16.70 0.15 -0.89% 16.70 70 16.75 4 43.95
2014-09-17 2501 2195393 1553 36438311 16.75 16.80 16.45 16.45 0.25 -1.5% 16.45 134 16.55 29 43.29
2014-09-18 2501 2547607 818 41790522 16.50 16.60 16.20 16.25 0.20 -1.22% 16.25 98 16.30 1 42.76
2014-09-19 2501 3440075 904 55528005 16.30 16.35 16.00 16.15 0.10 -0.62% 16.10 55 16.15 15 42.50
2014-09-22 2501 1945785 833 31104786 16.20 16.25 15.85 15.90 0.25 -1.55% 15.90 10 15.95 63 41.84
2014-09-23 2501 855637 226 13676092 15.90 16.10 15.80 16.05 0.15 0.94% 16.05 4 16.10 70 42.24
2014-09-24 2501 981426 755 15733841 16.00 16.10 15.95 16.00 0.05 -0.31% 16.00 31 16.05 11 42.11
2014-09-25 2501 426440 194 6837540 16.00 16.10 16.00 16.10 0.10 0.63% 16.00 194 16.10 44 42.37
2014-09-26 2501 473568 297 7542549 15.60 16.05 15.60 16.05 0.05 -0.31% 15.95 18 16.05 4 42.24
2014-09-29 2501 188928 102 3022748 16.05 16.05 15.90 16.05 0.00 0% 16.00 106 16.05 11 42.24
2014-09-30 2501 1230189 660 19500433 15.80 16.00 15.70 15.90 0.15 -0.93% 15.85 36 15.90 311 41.84
2014-10-01 2501 516214 235 8193928 15.80 15.95 15.80 15.80 0.10 -0.63% 15.80 94 15.85 1 41.58
2014-10-02 2501 443125 221 7021474 15.80 15.90 15.75 15.80 0.00 0% 15.80 114 15.85 57 41.58
2014-10-03 2501 600547 135 9548941 15.85 15.95 15.85 15.90 0.10 0.63% 15.85 114 15.90 216 41.84
2014-10-06 2501 394190 132 6298618 15.90 16.05 15.90 15.95 0.05 0.31% 15.95 2 16.00 87 41.97
2014-10-07 2501 780719 349 12402842 15.90 15.95 15.85 15.90 0.05 -0.31% 15.85 77 15.90 1 41.84
2014-10-08 2501 432271 163 6841917 15.85 15.90 15.75 15.85 0.05 -0.31% 15.80 98 15.85 27 41.71
2014-10-09 2501 383749 216 6087192 15.90 15.95 15.80 15.80 0.05 -0.32% 15.80 124 15.85 12 41.58
2014-10-13 2501 954636 314 14953056 15.80 15.80 15.55 15.55 0.25 -1.58% 15.55 60 15.60 2 40.92
2014-10-14 2501 655868 246 10198343 15.50 15.65 15.45 15.55 0.00 0% 15.50 141 15.55 49 40.92
2014-10-15 2501 651064 413 10114537 15.65 15.65 15.40 15.50 0.05 -0.32% 15.50 7 15.55 23 40.79
2014-10-16 2501 755053 356 11651972 15.45 15.60 15.35 15.60 0.10 0.65% 15.50 11 15.60 66 41.05
2014-10-17 2501 2881533 825 46570388 15.70 16.50 15.25 16.50 0.90 5.77% 16.50 3926 16.55 8 43.42
2014-10-20 2501 1237131 614 19740946 16.00 16.30 15.80 16.00 0.50 -3.03% 15.95 13 16.00 27 42.11
2014-10-21 2501 639022 466 10189152 16.00 16.05 15.80 16.00 0.00 0% 15.95 20 16.00 1 42.11
2014-10-22 2501 750477 335 12010032 16.10 16.10 15.85 16.10 0.10 0.63% 16.00 26 16.10 190 42.37
2014-10-23 2501 440173 356 7054768 15.95 16.15 15.90 16.10 0.00 0% 16.05 6 16.10 9 42.37
2014-10-24 2501 671764 396 10720856 16.15 16.15 15.85 15.85 0.25 -1.55% 15.85 77 15.90 6 41.71
2014-10-27 2501 398101 277 6296692 16.00 16.00 15.70 15.90 0.05 0.32% 15.75 34 15.90 16 41.84
2014-10-28 2501 733524 403 11640849 16.00 16.05 15.75 15.80 0.10 -0.63% 15.80 29 15.90 171 41.58
2014-10-29 2501 823177 269 13064035 15.85 16.00 15.80 15.85 0.05 0.32% 15.85 27 15.90 13 41.71
2014-10-30 2501 865824 297 13707064 15.85 15.90 15.80 15.85 0.00 0% 15.85 37 15.90 10 41.71
2014-10-31 2501 897680 222 14231642 15.85 15.95 15.80 15.85 0.00 0% 15.85 56 15.90 36 41.71
2014-11-03 2501 1837371 694 29346148 16.00 16.05 15.85 15.95 0.10 0.63% 15.90 92 15.95 114 41.97
2014-11-04 2501 426413 196 6796963 16.00 16.05 15.85 16.00 0.05 0.31% 15.95 30 16.00 21 42.11
2014-11-05 2501 460560 211 7381960 16.00 16.10 15.95 16.05 0.05 0.31% 16.00 205 16.10 119 42.24
2014-11-06 2501 1147519 239 18512321 16.05 16.20 16.00 16.05 0.00 0% 16.05 3 16.10 9 42.24
2014-11-07 2501 361837 153 5837679 16.10 16.20 16.05 16.15 0.10 0.62% 16.15 61 16.20 80 42.50
2014-11-10 2501 441232 209 7130180 16.20 16.25 16.10 16.10 0.05 -0.31% 16.10 47 16.20 21 42.37
2014-11-11 2501 522360 318 8480110 16.30 16.30 16.15 16.25 0.15 0.93% 16.20 7 16.25 11 42.76
2014-11-12 2501 323216 202 5186560 16.00 16.20 16.00 16.10 0.15 -0.92% 16.05 6 16.10 6 42.37
2014-11-13 2501 206621 149 3327086 16.20 16.20 16.05 16.05 0.05 -0.31% 16.00 174 16.05 2 42.24
2014-11-14 2501 813899 296 13003983 16.00 16.05 15.90 15.95 0.10 -0.62% 15.95 161 16.05 54 41.97
2014-11-17 2501 285119 149 4542283 15.95 15.95 15.90 15.90 0.05 -0.31% 15.90 40 16.00 31 31.18
2014-11-18 2501 253414 119 4022218 15.90 16.00 15.80 15.80 0.10 -0.63% 15.80 114 15.95 59 30.98
2014-11-19 2501 280363 157 4458678 15.85 16.00 15.85 15.85 0.05 0.32% 15.85 74 15.95 24 31.08
2014-11-20 2501 554504 159 8867260 15.90 16.05 15.90 15.95 0.10 0.63% 15.95 54 16.00 91 31.27
2014-11-21 2501 230722 113 3688314 15.95 16.05 15.95 15.95 0.00 0% 15.95 118 16.00 10 31.27
2014-11-24 2501 365716 121 5854181 16.00 16.10 15.95 15.95 0.00 0% 15.95 37 16.00 7 31.27
2014-11-25 2501 498959 168 7934547 15.95 16.05 15.85 15.85 0.10 -0.63% 15.85 127 16.05 49 31.08
2014-11-26 2501 281647 121 4483797 16.00 16.05 15.90 15.90 0.05 0.32% 15.90 45 15.95 1 31.18
2014-11-27 2501 384065 166 6148580 16.00 16.10 15.95 16.05 0.15 0.94% 16.05 17 16.10 113 31.47
2014-11-28 2501 1235318 399 20103415 16.10 16.45 16.00 16.20 0.15 0.93% 16.20 14 16.25 1 31.76
2014-12-01 2501 554087 251 8866541 15.90 16.15 15.90 16.15 0.05 -0.31% 16.10 19 16.15 42 31.67
2014-12-02 2501 2951145 1171 48974690 16.00 16.85 16.00 16.55 0.40 2.48% 16.55 31 16.60 16 32.45
2014-12-03 2501 1214392 444 20192646 16.60 16.75 16.40 16.50 0.05 -0.3% 16.50 31 16.55 11 32.35
2014-12-04 2501 738602 290 12066629 16.50 16.65 16.25 16.30 0.20 -1.21% 16.30 98 16.40 2 31.96
2014-12-05 2501 1507412 762 25179026 16.40 17.00 16.35 16.80 0.50 3.07% 16.80 10 16.85 22 32.94
2014-12-08 2501 1546588 526 26293255 17.00 17.10 16.85 16.95 0.15 0.89% 16.95 29 17.00 67 33.24
2014-12-09 2501 424421 211 7142178 16.90 16.95 16.75 16.75 0.20 -1.18% 16.75 85 16.85 1 32.84
2014-12-10 2501 685271 304 11420570 16.90 16.90 16.55 16.55 0.20 -1.19% 16.55 1 16.65 2 32.45
2014-12-11 2501 1149994 403 19443748 16.85 17.10 16.70 17.10 0.55 3.32% 17.05 65 17.10 83 33.53
2014-12-12 2501 845869 281 14152358 16.75 16.80 16.60 17.15 0.20 0.29% 16.70 97 16.80 2 9.49
2014-12-15 2501 1535305 436 26384892 17.10 17.30 17.00 17.25 0.10 0.58% 17.20 178 17.25 10 33.82
2014-12-16 2501 1709532 668 29665924 17.30 17.45 17.20 17.30 0.05 0.29% 17.30 21 17.35 6 33.92
2014-12-17 2501 1594006 860 27203899 17.05 17.25 16.85 16.85 0.45 -2.6% 16.85 48 17.05 9 33.04
2014-12-18 2501 663783 284 11220760 17.10 17.20 16.80 16.80 0.05 -0.3% 16.80 29 16.90 1 32.94
2014-12-19 2501 748223 311 12625171 17.00 17.00 16.75 16.75 0.05 -0.3% 16.75 59 16.85 13 32.84
2014-12-22 2501 309168 147 5225470 16.75 17.00 16.75 16.90 0.15 0.9% 16.90 54 16.95 3 33.14
2014-12-23 2501 324586 138 5479843 16.95 17.00 16.80 16.85 0.05 -0.3% 16.80 112 16.85 20 33.04
2014-12-24 2501 297987 145 5017728 16.80 16.90 16.75 16.85 0.00 0% 16.80 98 16.90 65 33.04
2014-12-25 2501 383227 102 6451948 16.95 16.95 16.80 16.80 0.05 -0.3% 16.80 42 16.85 9 32.94
2014-12-26 2501 776006 355 13090097 16.90 17.10 16.80 16.85 0.05 0.3% 16.85 90 16.90 24 33.04
2014-12-27 2501 471390 236 7926630 16.95 16.95 16.75 16.80 0.05 -0.3% 16.75 54 16.80 28 32.94
2014-12-29 2501 576344 287 9632738 16.85 16.90 16.65 16.75 0.05 -0.3% 16.70 36 16.75 27 32.84
2014-12-30 2501 593465 419 9910662 16.70 16.80 16.65 16.65 0.10 -0.6% 16.65 34 16.70 8 32.65
2014-12-31 2501 765599 385 12903021 16.80 16.95 16.75 16.95 0.30 1.8% 16.90 10 16.95 33 33.24