萬海(2615)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　15.35
0
0%		15.20
-0.15
-0.98%		 　15.15
-0.05
-0.33%		15.05
-0.1
-0.66%		15.05
0
0%		15.05
0
0%		15.25
0.2
1.33%		 　15.30
0.05
0.33%		15.20
-0.1
-0.65%		15.20
0
0%		15.15
-0.05
-0.33%		15.15
0
0%		 　15.30
0.15
0.99%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		15.25
0.1
0.66%		 　14.75
-0.5
-3.28%		 15.03
2 月　　　　14.35
-0.4
-2.71%		14.25
-0.1
-0.7%		14.65
0.4
2.81%		 　14.70
0.05
0.34%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		14.70
0.1
0.68%		14.80
0.1
0.68%		 　14.75
-0.05
-0.34%		14.95
0.2
1.36%		14.95
0
0%		14.70
-0.25
-1.67%		14.75
0.05
0.34%		 　14.70
-0.05
-0.34%		14.60
-0.1
-0.68%		14.60
0
0%		14.15
-0.45
-3.08%		 14.58
3 月　　14.25
0.1
0.71%		14.15
-0.1
-0.7%		14.30
0.15
1.06%		14.20
-0.1
-0.7%		14.20
0
0%		 　14.40
0.2
1.41%		14.40
0
0%		14.40
0
0%		14.25
-0.15
-1.04%		14.20
-0.05
-0.35%		 　14.30
0.1
0.7%		14.35
0.05
0.35%		14.35
0
0%		14.10
-0.25
-1.74%		14.35
0.25
1.77%		 　14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.35
0
0%		14.25
-0.1
-0.7%		14.40
0.15
1.05%		 14.70
0.3
2.08%		14.34
4 月14.55
-0.15
-1.02%		14.45
-0.1
-0.69%		14.45
0
0%		 　　14.40
-0.05
-0.35%		14.50
0.1
0.69%		14.75
0.25
1.72%		15.00
0.25
1.69%		14.85
-0.15
-1%		 　14.85
0
0%		15.00
0.15
1.01%		15.25
0.25
1.67%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		 　15.15
-0.1
-0.66%		15.10
-0.05
-0.33%		15.40
0.3
1.99%		15.25
-0.15
-0.97%		15.15
-0.1
-0.66%		 　15.20
0.05
0.33%		15.30
0.1
0.66%		15.05
-0.25
-1.63%		 14.97
5 月　15.30
0.25
1.66%		 　15.15
-0.15
-0.98%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		15.15
0
0%		15.70
0.55
3.63%		 　15.60
-0.1
-0.64%		15.20
-0.4
-2.56%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		 　15.10
0.1
0.67%		15.00
-0.1
-0.66%		15.00
0
0%		15.00
0
0%		14.85
-0.15
-1%		 　14.75
-0.1
-0.67%		14.55
-0.2
-1.36%		14.80
0.25
1.72%		14.80
0
0%		14.60
-0.2
-1.35%		 15.05
6 月　　14.70
0.1
0.68%		14.75
0.05
0.34%		14.85
0.1
0.68%		14.65
-0.2
-1.35%		 　14.70
0.05
0.34%		14.75
0.05
0.34%		15.20
0.45
3.05%		15.30
0.1
0.66%		15.15
-0.15
-0.98%		 　15.20
0.05
0.33%		15.45
0.25
1.64%		15.50
0.05
0.32%		15.40
-0.1
-0.65%		15.60
0.2
1.3%		 　15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.65
0.15
0.97%		15.55
-0.1
-0.64%		15.30
-0.25
-1.61%		 　15.30
0
0%		 15.2
7 月15.40
0.1
0.65%		15.35
-0.05
-0.32%		15.25
-0.1
-0.65%		15.30
0.05
0.33%		 　15.35
0.05
0.33%		15.45
0.1
0.65%		15.65
0.2
1.29%		15.60
-0.05
-0.32%		15.60
0
0%		 　15.70
0.1
0.64%		15.70
0
0%		15.70
0
0%		15.70
0
0%		15.70
0
0%		 　15.95
0.25
1.59%		16.20
0.25
1.57%		 15.95
-0.25
-1.54%		15.85
-0.1
-0.63%		 　15.90
0.05
0.32%		15.75
-0.15
-0.94%		15.95
0.2
1.27%		15.80
-0.15
-0.94%		15.69
8 月15.80
0
0%		 　15.75
-0.05
-0.32%		15.55
-0.2
-1.27%		15.45
-0.1
-0.64%		15.40
-0.05
-0.32%		15.40
0
0%		 　15.50
0.1
0.65%		15.50
0
0%		15.60
0.1
0.65%		15.60
0
0%		16.10
0.5
3.21%		 　16.40
0.3
1.86%		16.70
0.3
1.83%		17.10
0.4
2.4%		17.20
0.1
0.58%		18.00
0.8
4.65%		 　19.00
1
5.56%		18.95
-0.05
-0.26%		19.15
0.2
1.06%		19.10
-0.05
-0.26%		19.65
0.55
2.88%		 17.01
9 月19.80
0.15
0.76%		18.80
-1
-5.05%		18.85
0.05
0.27%		19.30
0.45
2.39%		20.00
0.7
3.63%		 　　21.30
1.3
6.5%		20.85
-0.45
-2.11%		20.60
-0.25
-1.2%		20.15
-0.45
-2.18%		 　20.70
0.55
2.73%		20.55
-0.15
-0.72%		21.30
0.75
3.65%		21.30
0
0%		21.70
0.4
1.88%		 　21.20
-0.5
-2.3%		20.10
-1.1
-5.19%		21.00
0.9
4.48%		21.10
0.1
0.48%		20.70
-0.4
-1.9%		 　20.85
0.15
0.72%		21.80
0.95
4.56%		 20.71
10 月22.50
0.7
3.21%		22.15
-0.35
-1.56%		22.10
-0.05
-0.23%		 　23.10
1
4.52%		22.65
-0.45
-1.95%		22.70
0.05
0.22%		22.45
-0.25
-1.1%		 　　22.10
-0.35
-1.56%		22.80
0.7
3.17%		22.15
-0.65
-2.85%		22.30
0.15
0.68%		22.20
-0.1
-0.45%		 　22.10
-0.1
-0.45%		22.30
0.2
0.9%		23.00
0.7
3.14%		23.30
0.3
1.3%		21.80
-1.5
-6.44%		 　20.50
-1.3
-5.96%		21.40
0.9
4.39%		22.85
1.45
6.78%		22.65
-0.2
-0.88%		22.45
-0.2
-0.88%		22.28
11 月 　22.70
0.25
1.11%		21.40
-1.3
-5.73%		22.85
1.45
6.78%		22.30
-0.55
-2.41%		22.50
0.2
0.9%		 　22.60
0.1
0.44%		22.80
0.2
0.88%		22.50
-0.3
-1.32%		22.60
0.1
0.44%		23.35
0.75
3.32%		 　22.85
-0.5
-2.14%		23.30
0.45
1.97%		24.80
1.5
6.44%		25.50
0.7
2.82%		25.30
-0.2
-0.78%		 　24.90
-0.4
-1.58%		26.15
1.25
5.02%		25.90
-0.25
-0.96%		25.85
-0.05
-0.19%		27.30
1.45
5.61%		 24.27
12 月28.25
0.95
3.48%		27.60
-0.65
-2.3%		27.55
-0.05
-0.18%		27.25
-0.3
-1.09%		27.45
0.2
0.73%		 　28.10
0.65
2.37%		27.55
-0.55
-1.96%		26.50
-1.05
-3.81%		27.40
0.9
3.4%		27.15
-0.25
-0.91%		 　27.60
0.45
1.66%		28.40
0.8
2.9%		27.80
-0.6
-2.11%		27.70
-0.1
-0.36%		28.00
0.3
1.08%		 　28.10
0.1
0.36%		28.20
0.1
0.36%		27.65
-0.55
-1.95%		27.90
0.25
0.9%		28.10
0.2
0.72%		27.70
-0.4
-1.42%		 27.90
0.2
0.72%		27.60
-0.3
-1.08%		27.75
0.15
0.54%		27.75

說明:最高漲幅:6.78%最低跌幅:-6.44% 最高價:28.40最低價:14.10平均價:18.18,灰色底表示週末,漲156天(51.8)元,跌127天(-33.1)元,平盤31天
7%=4,6%=4,5%=5,4%=5,3%=18,2%=26,1%=60,0%=65,-0%=1,-1%=2,-2%=4,-3%=10,-4%=24,-5%=33,-6%=53,

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 2615 1191619 435 18249596 15.50 15.50 15.25 15.35 0.15 0% 15.30 20 15.35 11 26.93
2014-01-03 2615 1073723 550 16398244 15.35 15.45 15.20 15.20 0.15 -0.98% 15.20 53 15.25 1 26.67
2014-01-06 2615 514126 278 7811962 15.20 15.30 15.15 15.15 0.05 -0.33% 15.15 173 15.20 7 26.58
2014-01-07 2615 829955 450 12573775 15.20 15.25 15.05 15.05 0.10 -0.66% 15.05 92 15.25 176 26.40
2014-01-08 2615 831050 384 12591446 15.10 15.25 15.05 15.05 0.00 0% 15.05 164 15.15 3 26.40
2014-01-09 2615 518946 283 7831890 15.05 15.15 15.05 15.05 0.00 0% 15.05 374 15.10 7 26.40
2014-01-10 2615 701718 417 10664819 15.20 15.25 15.10 15.25 0.20 1.33% 15.20 47 15.25 47 26.75
2014-01-13 2615 690612 335 10572848 15.30 15.35 15.25 15.30 0.05 0.33% 15.25 79 15.30 15 26.84
2014-01-14 2615 1046665 526 15938819 15.30 15.35 15.15 15.20 0.10 -0.65% 15.20 28 15.25 36 26.67
2014-01-15 2615 862959 384 13154174 15.15 15.30 15.15 15.20 0.00 0% 15.20 113 15.25 5 26.67
2014-01-16 2615 768754 328 11707078 15.30 15.30 15.15 15.15 0.05 -0.33% 15.15 185 15.20 2 26.58
2014-01-17 2615 409743 204 6224014 15.15 15.25 15.15 15.15 0.00 0% 15.15 164 15.20 1 26.58
2014-01-20 2615 893182 429 13674563 15.15 15.45 15.15 15.30 0.15 0.99% 15.30 340 15.35 14 26.84
2014-01-21 2615 1211840 473 18519971 15.30 15.45 15.20 15.20 0.10 -0.65% 15.20 19 15.25 16 26.67
2014-01-22 2615 515032 383 7857982 15.30 15.30 15.20 15.25 0.05 0.33% 15.20 162 15.25 11 26.75
2014-01-23 2615 795095 572 12094579 15.25 15.30 15.15 15.15 0.10 -0.66% 15.15 97 15.20 1 26.58
2014-01-24 2615 815059 457 12356745 15.15 15.25 15.10 15.25 0.10 0.66% 15.20 1 15.25 45 26.75
2014-01-27 2615 2471894 1213 36856938 15.20 15.20 14.75 14.75 0.50 -3.28% 14.75 198 14.80 2 25.88
2014-02-05 2615 3748121 2272 54010229 14.55 14.60 14.15 14.35 0.40 -2.71% 14.35 10 14.40 1 25.18
2014-02-06 2615 2462467 1355 35293403 14.35 14.40 14.25 14.25 0.10 -0.7% 14.25 253 14.35 7 25.00
2014-02-07 2615 2222014 1109 32264798 14.30 14.75 14.30 14.65 0.40 2.81% 14.65 58 14.70 126 25.70
2014-02-10 2615 996467 580 14677085 14.90 14.90 14.65 14.70 0.05 0.34% 14.70 13 14.75 34 25.79
2014-02-11 2615 694634 385 10151039 14.65 14.65 14.55 14.65 0.05 -0.34% 14.60 212 14.65 3 25.70
2014-02-12 2615 1705214 693 24860952 14.65 14.70 14.50 14.60 0.05 -0.34% 14.55 24 14.60 101 25.61
2014-02-13 2615 1455642 688 21501849 14.75 14.85 14.65 14.70 0.10 0.68% 14.70 82 14.75 62 25.79
2014-02-14 2615 786885 480 11656349 14.70 14.90 14.70 14.80 0.10 0.68% 14.80 57 14.85 31 25.96
2014-02-17 2615 768427 468 11402072 14.90 14.90 14.75 14.75 0.05 -0.34% 14.75 37 14.85 1 25.88
2014-02-18 2615 502525 313 7446639 14.85 14.95 14.75 14.95 0.20 1.36% 14.90 7 14.95 47 26.23
2014-02-19 2615 702271 375 10427318 14.95 14.95 14.75 14.95 0.00 0% 14.85 10 14.95 136 26.23
2014-02-20 2615 830973 438 12245097 14.80 14.90 14.65 14.70 0.25 -1.67% 14.65 138 14.70 14 25.79
2014-02-21 2615 646792 359 9552488 14.80 14.85 14.70 14.75 0.05 0.34% 14.70 221 14.75 30 25.88
2014-02-24 2615 606452 249 8900042 14.70 14.75 14.60 14.70 0.05 -0.34% 14.65 13 14.70 61 25.79
2014-02-25 2615 984570 510 14385770 14.70 14.75 14.55 14.60 0.10 -0.68% 14.55 266 14.60 46 25.61
2014-02-26 2615 896802 473 13078217 14.55 14.65 14.55 14.60 0.00 0% 14.55 154 14.60 95 25.61
2014-02-27 2615 5336808 1357 76693428 14.60 14.65 14.15 14.15 0.45 -3.08% 14.15 661 14.30 4 24.82
2014-03-03 2615 2975009 1213 42278719 14.20 14.30 14.15 14.25 0.10 0.71% 14.25 178 14.30 29 25.00
2014-03-04 2615 1432681 577 20358976 14.30 14.30 14.15 14.15 0.10 -0.7% 14.15 409 14.20 57 24.82
2014-03-05 2615 1589706 621 22711271 14.20 14.35 14.20 14.30 0.15 1.06% 14.30 2 14.35 52 25.09
2014-03-06 2615 1438167 631 20480101 14.30 14.35 14.20 14.20 0.10 -0.7% 14.20 52 14.25 31 24.91
2014-03-07 2615 1093122 475 15552328 14.20 14.30 14.20 14.20 0.00 0% 14.20 313 14.25 2 24.91
2014-03-10 2615 840081 508 12001851 14.20 14.40 14.20 14.40 0.20 1.41% 14.35 37 14.40 91 25.26
2014-03-11 2615 1167747 597 16796163 14.40 14.50 14.30 14.40 0.00 0% 14.40 10 14.45 110 25.26
2014-03-12 2615 691136 432 9884690 14.30 14.40 14.25 14.40 0.00 0% 14.25 107 14.40 118 25.26
2014-03-13 2615 584435 387 8357622 14.40 14.40 14.25 14.25 0.15 -1.04% 14.25 46 14.30 14 25.00
2014-03-14 2615 840236 482 11984094 14.30 14.35 14.20 14.20 0.05 -0.35% 14.20 355 14.30 17 24.91
2014-03-17 2615 412450 265 5895028 14.30 14.35 14.20 14.30 0.10 0.7% 14.30 34 14.35 76 25.09
2014-03-18 2615 606386 189 8711160 14.35 14.40 14.30 14.35 0.05 0.35% 14.35 51 14.40 288 25.18
2014-03-19 2615 991196 421 14213859 14.35 14.40 14.25 14.35 0.00 0% 14.30 49 14.35 40 25.18
2014-03-20 2615 1311002 753 18580377 14.25 14.30 14.10 14.10 0.25 -1.74% 14.10 271 14.15 72 24.74
2014-03-21 2615 1348412 516 19180518 14.10 14.35 14.05 14.35 0.25 1.77% 14.30 59 14.35 148 25.18
2014-03-24 2615 1259148 456 17924249 14.35 14.35 14.15 14.30 0.05 -0.35% 14.25 8 14.30 18 25.09
2014-03-25 2615 799821 315 11477574 14.30 14.40 14.25 14.35 0.05 0.35% 14.35 134 14.40 114 25.18
2014-03-26 2615 1443881 750 20624750 14.35 14.40 14.20 14.35 0.00 0% 14.25 19 14.35 143 25.18
2014-03-27 2615 1483067 655 21071098 14.30 14.40 14.10 14.25 0.10 -0.7% 14.25 23 14.30 41 25.00
2014-03-28 2615 1031076 621 14781083 14.25 14.40 14.25 14.40 0.15 1.05% 14.30 82 14.40 175 25.26
2014-03-31 2615 1730468 718 25181821 14.50 14.70 14.45 14.70 0.30 2.08% 14.65 3 14.70 183 25.79
2014-04-01 2615 1127372 466 16462639 14.70 14.70 14.55 14.55 0.15 -1.02% 14.55 51 14.60 17 15.16
2014-04-02 2615 1312114 726 19024936 14.55 14.70 14.40 14.45 0.10 -0.69% 14.45 12 14.50 180 15.05
2014-04-03 2615 1925681 579 27781404 14.50 14.50 14.35 14.45 0.00 0% 14.45 34 14.50 59 15.05
2014-04-07 2615 1718975 771 24767988 14.45 14.50 14.35 14.40 0.05 -0.35% 14.35 63 14.40 15 15.00
2014-04-08 2615 2101229 796 30358795 14.40 14.50 14.35 14.50 0.10 0.69% 14.50 405 14.55 32 15.10
2014-04-09 2615 3161562 1196 46488608 14.50 14.80 14.50 14.75 0.25 1.72% 14.75 911 14.80 197 15.36
2014-04-10 2615 2973360 1006 44354250 14.85 15.10 14.75 15.00 0.25 1.69% 14.95 17 15.00 60 15.63
2014-04-11 2615 1503352 487 22333205 14.95 14.95 14.80 14.85 0.15 -1% 14.80 460 14.85 10 15.47
2014-04-14 2615 2069047 606 30676493 14.85 14.90 14.75 14.85 0.00 0% 14.85 1 14.90 85 15.47
2014-04-15 2615 2456382 989 36898280 14.95 15.10 14.90 15.00 0.15 1.01% 15.00 3 15.05 18 15.63
2014-04-16 2615 3437586 1416 52327405 15.10 15.30 15.10 15.25 0.25 1.67% 15.20 61 15.25 10 15.89
2014-04-17 2615 2876309 914 44189257 15.40 15.45 15.30 15.30 0.05 0.33% 15.30 64 15.35 40 15.94
2014-04-18 2615 1987862 525 30401548 15.40 15.40 15.20 15.25 0.05 -0.33% 15.25 2 15.30 125 15.89
2014-04-21 2615 2306991 836 35188359 15.25 15.40 15.15 15.15 0.10 -0.66% 15.15 63 15.20 10 15.78
2014-04-22 2615 3143892 888 47422568 15.15 15.15 14.95 15.10 0.05 -0.33% 15.05 85 15.10 259 15.73
2014-04-23 2615 4242550 1733 65222311 15.25 15.45 15.25 15.40 0.30 1.99% 15.35 10 15.40 7 16.04
2014-04-24 2615 2286278 844 35351334 15.50 15.60 15.25 15.25 0.15 -0.97% 15.25 130 15.35 24 15.89
2014-04-25 2615 2662512 818 40352980 15.25 15.30 15.00 15.15 0.10 -0.66% 15.10 372 15.15 95 15.78
2014-04-28 2615 2609222 782 39438648 15.05 15.25 15.00 15.20 0.05 0.33% 15.10 51 15.20 53 15.83
2014-04-29 2615 1792250 874 27330897 15.20 15.30 15.15 15.30 0.10 0.66% 15.25 1 15.30 144 15.94
2014-04-30 2615 1763816 706 26662390 15.40 15.40 15.00 15.05 0.25 -1.63% 15.00 200 15.05 19 15.68
2014-05-02 2615 1767581 881 26875479 15.15 15.30 15.05 15.30 0.25 1.66% 15.25 14 15.30 128 15.94
2014-05-05 2615 2051222 1331 31070349 15.40 15.40 15.05 15.15 0.15 -0.98% 15.10 99 15.15 5 15.78
2014-05-06 2615 2577537 1289 38985879 15.15 15.25 15.05 15.10 0.05 -0.33% 15.05 346 15.10 121 15.73
2014-05-07 2615 3133290 1618 47403527 15.05 15.25 15.00 15.15 0.05 0.33% 15.10 239 15.15 13 15.78
2014-05-08 2615 2460894 1346 37360392 15.20 15.30 15.05 15.15 0.00 0% 15.10 144 15.15 161 15.78
2014-05-09 2615 5338096 2096 82728827 15.20 15.80 15.10 15.70 0.55 3.63% 15.70 114 15.75 145 16.35
2014-05-12 2615 6432661 2081 102357650 15.90 16.20 15.55 15.60 0.10 -0.64% 15.55 83 15.60 174 16.25
2014-05-13 2615 3639657 1589 55930316 15.65 15.70 15.20 15.20 0.40 -2.56% 15.20 160 15.30 28 15.83
2014-05-14 2615 2825988 1307 43084911 15.25 15.50 15.05 15.15 0.05 -0.33% 15.10 88 15.15 17 15.78
2014-05-15 2615 5186250 1764 78012022 15.00 15.30 15.00 15.10 0.05 -0.33% 15.10 72 15.15 6 15.73
2014-05-16 2615 3997287 1333 60203655 15.05 15.25 15.00 15.00 0.10 -0.66% 15.00 189 15.05 24 12.50
2014-05-19 2615 2947209 976 43961291 15.05 15.30 15.00 15.10 0.10 0.67% 15.10 519 15.20 7 12.58
2014-05-20 2615 2821824 746 42076510 15.15 15.25 15.00 15.00 0.10 -0.66% 15.00 332 15.10 6 12.50
2014-05-21 2615 2450065 1540 36737275 15.00 15.10 14.90 15.00 0.00 0% 15.00 26 15.05 122 12.50
2014-05-22 2615 3038461 1304 45566485 14.90 15.10 14.90 15.00 0.00 0% 15.00 15 15.05 14 12.50
2014-05-23 2615 2772123 1193 41414769 15.00 15.05 14.85 14.85 0.15 -1% 14.85 83 14.90 5 12.38
2014-05-26 2615 4746692 1857 70170714 14.85 14.90 14.70 14.75 0.10 -0.67% 14.75 136 14.80 17 12.29
2014-05-27 2615 5160022 2590 75544618 14.75 14.80 14.50 14.55 0.20 -1.36% 14.55 142 14.60 32 12.13
2014-05-28 2615 5367953 2098 79009502 14.55 14.90 14.50 14.80 0.25 1.72% 14.80 112 14.85 6 12.33
2014-05-29 2615 4604264 1903 68205832 14.90 15.00 14.70 14.80 0.00 0% 14.80 397 14.85 20 12.33
2014-05-30 2615 45957188 5494 673889402 14.80 15.05 14.60 14.60 0.20 -1.35% 14.60 2717 14.65 405 12.17
2014-06-03 2615 10229051 3226 151287839 14.65 14.95 14.65 14.70 0.10 0.68% 14.70 391 14.75 1 12.25
2014-06-04 2615 3467199 1808 51233468 14.85 14.85 14.70 14.75 0.05 0.34% 14.75 57 14.80 87 12.29
2014-06-05 2615 3285716 1178 48616695 14.80 14.90 14.70 14.85 0.10 0.68% 14.80 12 14.85 908 12.38
2014-06-06 2615 2929931 1373 43217033 14.80 14.90 14.65 14.65 0.20 -1.35% 14.65 215 14.75 130 12.21
2014-06-09 2615 2273795 1005 33539136 14.65 14.85 14.65 14.70 0.05 0.34% 14.70 123 14.80 5 12.25
2014-06-10 2615 3171865 1477 46979306 14.70 14.90 14.70 14.75 0.05 0.34% 14.75 4 14.80 103 12.29
2014-06-11 2615 7635018 2507 115685766 14.95 15.30 14.95 15.20 0.45 3.05% 15.20 43 15.25 94 12.67
2014-06-12 2615 2961543 1208 45393946 15.20 15.40 15.20 15.30 0.10 0.66% 15.30 262 15.35 71 12.75
2014-06-13 2615 3191809 1353 48701912 15.00 15.40 15.00 15.15 0.15 -0.98% 15.10 613 15.15 64 12.63
2014-06-16 2615 2500688 860 38055367 15.10 15.30 15.10 15.20 0.05 0.33% 15.20 280 15.25 40 12.67
2014-06-17 2615 4167810 1480 64432568 15.30 15.60 15.20 15.45 0.25 1.64% 15.45 67 15.50 91 12.88
2014-06-18 2615 3430477 1606 52911588 15.35 15.55 15.30 15.50 0.05 0.32% 15.45 4 15.50 228 12.92
2014-06-19 2615 3273032 1022 50593684 15.50 15.55 15.30 15.40 0.10 -0.65% 15.40 118 15.45 26 12.83
2014-06-20 2615 2850116 686 44233740 15.45 15.60 15.45 15.60 0.20 1.3% 15.50 10 15.60 590 13.00
2014-06-23 2615 1833942 583 28409500 15.55 15.60 15.40 15.45 0.15 -0.96% 15.45 65 15.50 285 12.88
2014-06-24 2615 1777875 720 27613408 15.50 15.60 15.45 15.50 0.05 0.32% 15.50 76 15.55 23 12.92
2014-06-25 2615 2847859 1394 44465844 15.50 15.70 15.45 15.65 0.15 0.97% 15.60 104 15.65 431 13.04
2014-06-26 2615 1501902 619 23355177 15.65 15.65 15.50 15.55 0.10 -0.64% 15.50 56 15.55 68 12.96
2014-06-27 2615 2880672 820 44292796 15.50 15.55 15.20 15.30 0.25 -1.61% 15.25 27 15.30 62 12.75
2014-06-30 2615 1863159 519 28540419 15.30 15.40 15.25 15.30 0.00 0% 15.30 450 15.35 2 12.75
2014-07-01 2615 1605044 672 24699865 15.35 15.45 15.30 15.40 0.10 0.65% 15.35 117 15.40 82 12.83
2014-07-02 2615 1946117 757 29912081 15.45 15.50 15.25 15.35 0.05 -0.32% 15.30 14 15.35 111 12.79
2014-07-03 2615 923456 472 14127868 15.30 15.35 15.25 15.25 0.10 -0.65% 15.25 338 15.30 21 12.71
2014-07-04 2615 1654130 591 25405877 15.25 15.45 15.25 15.30 0.05 0.33% 15.30 81 15.35 104 12.75
2014-07-07 2615 1141379 275 17497375 15.35 15.40 15.30 15.35 0.05 0.33% 15.30 87 15.35 5 12.79
2014-07-08 2615 919592 361 14161478 15.35 15.50 15.30 15.45 0.10 0.65% 15.40 96 15.45 23 12.88
2014-07-09 2615 2658920 1014 41473149 15.50 15.65 15.50 15.65 0.20 1.29% 15.60 75 15.65 227 13.04
2014-07-10 2615 1383958 539 21611194 15.65 15.70 15.55 15.60 0.05 -0.32% 15.60 29 15.65 82 13.00
2014-07-11 2615 2594180 793 40497589 15.65 15.70 15.55 15.60 0.00 0% 15.60 28 15.65 385 13.00
2014-07-14 2615 1754813 618 27479028 15.60 15.70 15.60 15.70 0.10 0.64% 15.65 92 15.70 134 13.08
2014-07-15 2615 2134219 510 33466263 15.75 15.75 15.60 15.70 0.00 0% 15.65 147 15.70 299 13.08
2014-07-16 2615 1650156 548 25893428 15.70 15.75 15.65 15.70 0.00 0% 15.70 13 15.75 239 13.08
2014-07-17 2615 999747 410 15703870 15.75 15.75 15.65 15.70 0.00 0% 15.65 203 15.70 32 13.08
2014-07-18 2615 1265135 418 19815559 15.65 15.75 15.55 15.70 0.00 0% 15.70 80 15.75 71 13.08
2014-07-21 2615 1513201 522 24052531 15.75 16.00 15.75 15.95 0.25 1.59% 15.95 8 16.00 347 13.29
2014-07-22 2615 3591041 1277 57864951 16.00 16.25 15.95 16.20 0.25 1.57% 16.20 53 16.25 194 13.50
2014-07-24 2615 2686729 757 43079526 16.20 16.20 15.90 15.95 0.25 -1.54% 15.95 163 16.00 10 13.29
2014-07-25 2615 1641060 677 26001396 15.95 16.00 15.75 15.85 0.10 -0.63% 15.80 64 15.85 16 13.21
2014-07-28 2615 1433049 589 22764873 15.90 16.00 15.80 15.90 0.05 0.32% 15.85 250 15.90 6 13.25
2014-07-29 2615 2334232 1180 36968049 15.90 15.95 15.70 15.75 0.15 -0.94% 15.75 179 15.80 2 13.13
2014-07-30 2615 1808981 906 28681639 15.85 15.95 15.75 15.95 0.20 1.27% 15.90 63 15.95 43 13.29
2014-07-31 2615 1314373 593 20856734 15.90 16.00 15.80 15.80 0.15 -0.94% 15.80 248 15.90 17 13.17
2014-08-01 2615 1327350 506 20916744 15.70 15.85 15.70 15.80 0.00 0% 15.75 16 15.80 81 13.17
2014-08-04 2615 1149578 543 18088121 15.75 15.85 15.65 15.75 0.05 -0.32% 15.70 32 15.75 54 13.13
2014-08-05 2615 1671768 764 26091801 15.70 15.75 15.50 15.55 0.20 -1.27% 15.55 2 15.60 15 12.96
2014-08-06 2615 1563401 595 24089851 15.50 15.55 15.30 15.45 0.10 -0.64% 15.40 7 15.45 35 12.88
2014-08-07 2615 717422 304 11086672 15.45 15.50 15.40 15.40 0.05 -0.32% 15.40 67 15.50 59 12.83
2014-08-08 2615 707911 364 10880779 15.35 15.45 15.30 15.40 0.00 0% 15.40 7 15.45 85 12.83
2014-08-11 2615 651299 337 10086363 15.40 15.55 15.40 15.50 0.10 0.65% 15.45 83 15.50 8 12.92
2014-08-12 2615 1286913 690 19952300 15.55 15.55 15.45 15.50 0.00 0% 15.50 204 15.55 99 12.92
2014-08-13 2615 1243600 565 19277247 15.45 15.60 15.40 15.60 0.10 0.65% 15.55 30 15.60 138 13.00
2014-08-14 2615 1370900 581 21414672 15.65 15.70 15.55 15.60 0.00 0% 15.60 146 15.65 7 13.00
2014-08-15 2615 4415527 1240 70953700 15.95 16.20 15.95 16.10 0.50 3.21% 16.10 36 16.15 88 10.81
2014-08-18 2615 5721108 1407 93748202 16.10 16.55 16.10 16.40 0.30 1.86% 16.35 56 16.40 120 11.01
2014-08-19 2615 5066289 1711 84106352 16.55 16.70 16.50 16.70 0.30 1.83% 16.65 22 16.70 47 11.21
2014-08-20 2615 9759543 2748 166885431 16.85 17.35 16.85 17.10 0.40 2.4% 17.05 8 17.10 84 11.48
2014-08-21 2615 5183313 1840 88532134 17.10 17.30 16.90 17.20 0.10 0.58% 17.10 121 17.20 45 11.54
2014-08-22 2615 12385350 3682 219752580 17.30 18.20 17.30 18.00 0.80 4.65% 17.95 66 18.00 377 12.08
2014-08-25 2615 17704843 5024 334551595 18.05 19.25 18.05 19.00 1.00 5.56% 19.00 31 19.05 159 12.75
2014-08-26 2615 10191533 2888 192540430 19.00 19.15 18.65 18.95 0.05 -0.26% 18.90 17 18.95 55 12.72
2014-08-27 2615 8015040 3010 153186820 19.05 19.35 18.90 19.15 0.20 1.06% 19.15 39 19.20 1598 12.85
2014-08-28 2615 6313264 1879 120813884 19.20 19.40 19.00 19.10 0.05 -0.26% 19.05 109 19.10 1396 12.82
2014-08-29 2615 10107633 3073 197610336 19.10 19.75 19.10 19.65 0.55 2.88% 19.65 15 19.70 213 13.19
2014-09-01 2615 13454017 3319 267292005 19.85 20.30 19.65 19.80 0.15 0.76% 19.75 371 19.80 283 13.29
2014-09-02 2615 10751775 2805 204007036 19.30 19.40 18.45 18.80 0.00 -5.05% 18.80 71 18.85 188 12.62
2014-09-03 2615 7175601 2352 136907714 18.95 19.25 18.85 18.85 0.05 0.27% 18.85 512 18.90 1 12.65
2014-09-04 2615 6251197 1577 119653830 19.05 19.30 18.90 19.30 0.45 2.39% 19.20 2 19.30 324 12.95
2014-09-05 2615 9970614 3338 198169189 19.35 20.25 19.35 20.00 0.70 3.63% 19.95 49 20.00 51 13.42
2014-09-09 2615 10119800 3720 211244648 20.40 21.40 20.25 21.30 1.30 6.5% 21.25 56 21.30 42 14.30
2014-09-10 2615 10387701 3558 219777529 21.30 21.90 20.50 20.85 0.45 -2.11% 20.80 32 20.85 15 13.99
2014-09-11 2615 7670947 3050 159706146 21.30 21.40 20.50 20.60 0.25 -1.2% 20.60 54 20.65 35 13.83
2014-09-12 2615 9701677 2856 194869043 20.60 20.65 19.90 20.15 0.45 -2.18% 20.10 9 20.15 25 13.52
2014-09-15 2615 8417389 3297 172977236 20.10 20.85 20.10 20.70 0.55 2.73% 20.70 27 20.75 79 13.89
2014-09-16 2615 4936510 1804 101686797 21.00 21.00 20.45 20.55 0.15 -0.72% 20.50 138 20.55 20 13.79
2014-09-17 2615 12532956 4257 265563438 20.90 21.65 20.75 21.30 0.75 3.65% 21.25 3 21.30 99 14.30
2014-09-18 2615 10686301 3497 233217409 21.30 22.25 21.25 21.30 0.00 0% 21.30 172 21.35 10 14.30
2014-09-19 2615 6226659 2118 133428168 21.55 21.80 21.05 21.70 0.40 1.88% 21.65 47 21.75 51 14.56
2014-09-22 2615 5582951 2036 118397360 21.30 21.50 21.00 21.20 0.50 -2.3% 21.15 22 21.20 38 14.23
2014-09-23 2615 8748813 2791 179544360 21.10 21.10 20.00 20.10 1.10 -5.19% 20.10 76 20.15 14 13.49
2014-09-24 2615 6726464 2901 138876670 20.10 21.00 20.10 21.00 0.90 4.48% 20.95 2 21.00 30 14.09
2014-09-25 2615 7765778 2887 165074988 21.40 21.70 20.75 21.10 0.10 0.48% 21.00 13 21.10 265 14.16
2014-09-26 2615 4260231 1808 88715789 20.60 21.20 20.55 20.70 0.40 -1.9% 20.65 1 20.70 85 13.89
2014-09-29 2615 2067780 1267 43273615 21.00 21.10 20.75 20.85 0.15 0.72% 20.85 4 20.90 98 13.99
2014-09-30 2615 10447536 4510 225397161 21.10 21.85 20.85 21.80 0.95 4.56% 21.75 36 21.80 163 14.63
2014-10-01 2615 12652412 4455 283112281 21.75 22.80 21.60 22.50 0.70 3.21% 22.50 207 22.55 20 15.10
2014-10-02 2615 6219707 2597 138484306 22.50 22.60 22.10 22.15 0.35 -1.56% 22.15 25 22.20 19 14.87
2014-10-03 2615 4632381 1876 103616015 22.35 22.65 22.10 22.10 0.05 -0.23% 22.10 31 22.15 5 14.83
2014-10-06 2615 11134523 4062 255898829 22.30 23.50 22.30 23.10 1.00 4.52% 23.10 78 23.20 18 15.50
2014-10-07 2615 6763410 3005 154930290 23.20 23.20 22.60 22.65 0.45 -1.95% 22.65 16 22.70 31 15.20
2014-10-08 2615 10885302 4571 251199716 22.60 23.65 22.50 22.70 0.05 0.22% 22.70 43 22.75 78 15.23
2014-10-09 2615 9863671 3847 220309233 23.00 23.20 21.70 22.45 0.25 -1.1% 22.40 16 22.45 3 15.07
2014-10-13 2615 5125282 1902 113015054 22.00 22.30 21.75 22.10 0.35 -1.56% 22.05 15 22.10 21 14.83
2014-10-14 2615 7092632 2617 161452252 22.10 23.25 22.10 22.80 0.70 3.17% 22.75 19 22.80 178 15.30
2014-10-15 2615 5097848 2209 113970435 22.85 22.85 22.10 22.15 0.65 -2.85% 22.15 54 22.20 13 14.87
2014-10-16 2615 10380160 3506 222948293 21.70 22.40 20.60 22.30 0.15 0.68% 22.25 4 22.30 33 14.97
2014-10-17 2615 7897738 2398 175220154 22.80 22.80 21.75 22.20 0.10 -0.45% 22.10 1 22.20 95 14.90
2014-10-20 2615 3998454 2102 89442827 22.40 22.60 22.10 22.10 0.10 -0.45% 22.10 85 22.15 4 14.83
2014-10-21 2615 6530668 2042 147100184 22.10 22.80 22.10 22.30 0.20 0.9% 22.25 98 22.30 35 14.97
2014-10-22 2615 5661036 1930 129093186 22.80 23.00 22.50 23.00 0.70 3.14% 22.95 5 23.00 496 15.44
2014-10-23 2615 10688213 3235 249040616 23.00 23.50 22.90 23.30 0.30 1.3% 23.30 96 23.35 5 15.64
2014-10-24 2615 10286412 3395 229769230 23.00 23.00 21.80 21.80 1.50 -6.44% 21.80 174 21.85 5 14.63
2014-10-27 2615 11188870 3988 232225919 22.00 22.20 20.35 20.50 1.30 -5.96% 20.45 74 20.50 85 13.76
2014-10-28 2615 6395771 2603 135793615 20.95 21.45 20.80 21.40 0.90 4.39% 21.35 1 21.40 18 14.36
2014-10-29 2615 10336063 2959 232112314 21.90 22.85 21.60 22.85 1.45 6.78% 22.85 571 0.00 0 15.34
2014-10-30 2615 6151941 2481 140502111 23.10 23.10 22.55 22.65 0.20 -0.88% 22.65 129 22.70 1 15.20
2014-10-31 2615 3943855 1435 89835548 22.85 23.20 22.40 22.45 0.20 -0.88% 22.40 52 22.45 3 15.07
2014-11-03 2615 3671862 1676 82590926 22.45 22.80 22.25 22.70 0.25 1.11% 22.60 13 22.70 48 15.23
2014-11-04 2615 6896974 2934 152127883 22.90 22.90 21.40 21.40 1.30 -5.73% 21.40 98 21.55 12 14.36
2014-11-05 2615 12084327 4540 272590876 21.80 22.85 21.70 22.85 1.45 6.78% 22.80 9 22.85 152 15.34
2014-11-06 2615 7338220 2348 164092255 22.85 22.85 22.15 22.30 0.55 -2.41% 22.30 66 22.35 2 14.97
2014-11-07 2615 6120626 2093 137499230 22.40 22.80 22.25 22.50 0.20 0.9% 22.45 32 22.50 368 15.10
2014-11-10 2615 6528195 2418 148556374 22.80 23.05 22.60 22.60 0.10 0.44% 22.60 183 22.65 1 15.17
2014-11-11 2615 9773791 2769 224310049 22.90 23.25 22.70 22.80 0.20 0.88% 22.80 154 22.90 13 15.30
2014-11-12 2615 5039526 1869 113524200 22.80 22.90 22.30 22.50 0.30 -1.32% 22.50 15 22.55 1 15.10
2014-11-13 2615 2522757 1245 56833740 22.80 22.80 22.35 22.60 0.10 0.44% 22.55 1 22.60 35 15.17
2014-11-14 2615 23186869 5794 547179521 22.80 24.10 22.75 23.35 0.75 3.32% 23.35 100 23.40 5 15.67
2014-11-17 2615 8302069 2632 191837014 23.70 23.70 22.80 22.85 0.50 -2.14% 22.85 45 22.90 2 10.58
2014-11-18 2615 9756844 3004 226630073 23.00 23.50 22.90 23.30 0.45 1.97% 23.25 8 23.30 172 10.79
2014-11-19 2615 23299313 7451 569714846 23.30 24.90 23.30 24.80 1.50 6.44% 24.75 179 24.80 80 11.48
2014-11-20 2615 13901072 5155 353046061 25.10 25.95 24.85 25.50 0.70 2.82% 25.50 276 25.60 9 11.81
2014-11-21 2615 7244768 2762 182463133 25.50 25.60 24.90 25.30 0.20 -0.78% 25.25 3 25.30 910 11.71
2014-11-24 2615 5243047 1727 131245498 25.50 25.50 24.75 24.90 0.40 -1.58% 24.90 272 24.95 6 11.53
2014-11-25 2615 12390931 4607 319333006 25.30 26.30 25.00 26.15 1.25 5.02% 26.15 1 26.20 116 12.11
2014-11-26 2615 6204408 2270 161751817 26.20 26.50 25.65 25.90 0.25 -0.96% 25.85 13 25.90 73 11.99
2014-11-27 2615 3259439 1284 84363822 26.00 26.20 25.65 25.85 0.05 -0.19% 25.80 65 25.85 5 11.97
2014-11-28 2615 13656404 3821 372821892 26.40 27.60 26.40 27.30 1.45 5.61% 27.25 67 27.30 19 12.64
2014-12-01 2615 11316622 4408 319952147 27.50 29.00 27.40 28.25 0.95 3.48% 28.25 107 28.30 12 13.08
2014-12-02 2615 9675166 4792 270941684 28.00 28.65 27.25 27.60 0.65 -2.3% 27.55 18 27.60 218 12.78
2014-12-03 2615 7049657 2700 195207111 28.05 28.05 27.45 27.55 0.05 -0.18% 27.55 91 27.60 28 12.75
2014-12-04 2615 7056048 3355 194973884 27.70 28.05 27.25 27.25 0.30 -1.09% 27.25 17 27.30 16 12.62
2014-12-05 2615 7903015 3661 219539491 27.60 28.15 27.45 27.45 0.20 0.73% 27.45 140 27.50 14 12.71
2014-12-08 2615 9592452 4157 270959909 28.35 28.70 27.90 28.10 0.65 2.37% 28.10 44 28.15 26 13.01
2014-12-09 2615 7265627 3665 202611633 28.50 28.80 27.40 27.55 0.55 -1.96% 27.55 1 27.60 12 12.75
2014-12-10 2615 9442701 3562 251579472 27.50 27.55 26.10 26.50 1.05 -3.81% 26.50 92 26.55 44 12.27
2014-12-11 2615 5105431 2531 138330737 26.50 27.40 26.30 27.40 0.90 3.4% 27.35 13 27.40 46 12.69
2014-12-12 2615 962426 454 18763930 19.55 19.65 19.45 27.15 0.05 -0.91% 19.50 8 19.55 1 15.77
2014-12-15 2615 3866886 1732 106495951 27.50 27.75 27.30 27.60 0.45 1.66% 27.60 99 27.65 5 12.78
2014-12-16 2615 10395260 3960 293487801 28.00 28.45 27.60 28.40 0.80 2.9% 28.40 43 28.45 120 13.15
2014-12-17 2615 6055036 2695 168241415 28.50 28.50 27.50 27.80 0.60 -2.11% 27.70 10 27.80 81 12.87
2014-12-18 2615 7457027 3358 207360426 27.80 28.30 27.35 27.70 0.10 -0.36% 27.70 45 27.80 2 12.82
2014-12-19 2615 13491176 4544 382500591 28.10 28.85 27.60 28.00 0.30 1.08% 28.00 141 28.10 2 12.96
2014-12-22 2615 5555680 1942 155908890 28.00 28.40 27.80 28.10 0.10 0.36% 28.05 6 28.10 18 13.01
2014-12-23 2615 6140254 1892 174461863 28.50 28.75 28.10 28.20 0.10 0.36% 28.20 8 28.25 2 13.06
2014-12-24 2615 6870868 2773 190757846 28.05 28.40 27.45 27.65 0.55 -1.95% 27.65 13 27.70 5 12.80
2014-12-25 2615 2340603 917 64877770 27.65 27.90 27.50 27.90 0.25 0.9% 27.85 4 27.90 44 12.92
2014-12-26 2615 3743697 1232 104950566 28.05 28.25 27.80 28.10 0.20 0.72% 28.00 32 28.10 67 13.01
2014-12-27 2615 1862904 727 51973888 28.10 28.25 27.65 27.70 0.40 -1.42% 27.70 52 27.80 2 12.82
2014-12-29 2615 2621969 921 73041079 28.00 28.05 27.65 27.90 0.20 0.72% 27.85 1 27.90 18 12.92
2014-12-30 2615 3617350 1754 101252705 28.10 28.45 27.60 27.60 0.30 -1.08% 27.60 238 27.70 2 12.78
2014-12-31 2615 4488493 1570 124456203 27.70 28.05 27.55 27.75 0.15 0.54% 27.70 5 27.75 31 12.85