彰銀(2801)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　18.60
0
0%		18.30
-0.3
-1.61%		 　18.20
-0.1
-0.55%		18.40
0.2
1.1%		18.30
-0.1
-0.54%		18.10
-0.2
-1.09%		18.25
0.15
0.83%		 　18.50
0.25
1.37%		18.25
-0.25
-1.35%		18.25
0
0%		18.50
0.25
1.37%		18.40
-0.1
-0.54%		 　18.45
0.05
0.27%		18.30
-0.15
-0.81%		18.40
0.1
0.55%		18.30
-0.1
-0.54%		18.40
0.1
0.55%		 　17.95
-0.45
-2.45%		 18.21
2 月　　　　17.65
-0.3
-1.67%		17.70
0.05
0.28%		17.75
0.05
0.28%		 　17.80
0.05
0.28%		17.95
0.15
0.84%		18.15
0.2
1.11%		18.00
-0.15
-0.83%		18.10
0.1
0.56%		 　17.95
-0.15
-0.83%		18.10
0.15
0.84%		18.20
0.1
0.55%		17.90
-0.3
-1.65%		18.10
0.2
1.12%		 　18.00
-0.1
-0.55%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		17.80
-0.1
-0.56%		 17.91
3 月　　17.80
0
0%		17.65
-0.15
-0.84%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		17.80
0.15
0.85%		 　17.75
-0.05
-0.28%		17.60
-0.15
-0.85%		17.70
0.1
0.57%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		 　17.55
0
0%		17.65
0.1
0.57%		17.55
-0.1
-0.57%		17.30
-0.25
-1.42%		17.30
0
0%		 　17.35
0.05
0.29%		17.30
-0.05
-0.29%		17.55
0.25
1.45%		17.80
0.25
1.42%		18.00
0.2
1.12%		 18.05
0.05
0.28%		17.65
4 月18.05
0
0%		17.85
-0.2
-1.11%		18.00
0.15
0.84%		 　　18.05
0.05
0.28%		18.00
-0.05
-0.28%		18.10
0.1
0.56%		18.00
-0.1
-0.55%		17.80
-0.2
-1.11%		 　17.75
-0.05
-0.28%		17.75
0
0%		17.65
-0.1
-0.56%		17.95
0.3
1.7%		18.00
0.05
0.28%		 　17.90
-0.1
-0.56%		17.95
0.05
0.28%		17.75
-0.2
-1.11%		17.80
0.05
0.28%		17.55
-0.25
-1.4%		 　17.60
0.05
0.28%		17.80
0.2
1.14%		17.55
-0.25
-1.4%		 17.84
5 月　17.65
0.1
0.57%		 　17.50
-0.15
-0.85%		17.60
0.1
0.57%		17.50
-0.1
-0.57%		17.75
0.25
1.43%		17.65
-0.1
-0.56%		 　17.75
0.1
0.57%		17.65
-0.1
-0.56%		17.80
0.15
0.85%		17.85
0.05
0.28%		17.90
0.05
0.28%		 　17.85
-0.05
-0.28%		17.70
-0.15
-0.84%		17.80
0.1
0.56%		17.90
0.1
0.56%		17.95
0.05
0.28%		 　18.00
0.05
0.28%		18.10
0.1
0.56%		18.35
0.25
1.38%		18.20
-0.15
-0.82%		18.20
0
0%		 17.84
6 月　　18.20
0
0%		18.10
-0.1
-0.55%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		 　18.15
0.05
0.28%		18.35
0.2
1.1%		18.35
0
0%		18.35
0
0%		18.35
0
0%		 　18.25
-0.1
-0.54%		18.25
0
0%		18.25
0
0%		18.40
0.15
0.82%		18.45
0.05
0.27%		 　18.50
0.05
0.27%		18.50
0
0%		18.50
0
0%		18.55
0.05
0.27%		18.45
-0.1
-0.54%		 　18.50
0.05
0.27%		 18.35
7 月18.55
0.05
0.27%		18.60
0.05
0.27%		18.50
-0.1
-0.54%		18.45
-0.05
-0.27%		 　18.55
0.1
0.54%		18.65
0.1
0.54%		18.80
0.15
0.8%		19.00
0.2
1.06%		18.70
-0.3
-1.58%		 　18.80
0.1
0.53%		19.25
0.45
2.39%		19.00
-0.25
-1.3%		19.05
0.05
0.26%		18.95
-0.1
-0.52%		 　19.00
0.05
0.26%		19.20
0.2
1.05%		 19.50
0.3
1.56%		19.55
0.05
0.26%		 　19.80
0.25
1.28%		19.50
-0.3
-1.52%		19.80
0.3
1.54%		19.70
-0.1
-0.51%		19.06
8 月19.45
-0.25
-1.27%		 　19.30
-0.15
-0.77%		18.80
-0.5
-2.59%		17.90
-0.9
-4.79%		17.95
0.05
0.28%		18.00
0.05
0.28%		 　18.30
0.3
1.67%		18.30
0
0%		18.40
0.1
0.55%		18.40
0
0%		18.40
0
0%		 　18.40
0
0%		18.50
0.1
0.54%		18.85
0.35
1.89%		18.95
0.1
0.53%		19.10
0.15
0.79%		 　18.90
-0.2
-1.05%		18.85
-0.05
-0.26%		18.95
0.1
0.53%		18.95
0
0%		18.60
-0.35
-1.85%		 18.67
9 月19.00
0.4
2.15%		18.75
-0.25
-1.32%		19.00
0.25
1.33%		19.00
0
0%		19.15
0.15
0.79%		 　　19.35
0.2
1.04%		19.00
-0.35
-1.81%		19.15
0.15
0.79%		18.80
-0.35
-1.83%		 　18.90
0.1
0.53%		18.50
-0.4
-2.12%		18.50
0
0%		18.70
0.2
1.08%		18.85
0.15
0.8%		 　18.80
-0.05
-0.27%		18.80
0
0%		18.70
-0.1
-0.53%		18.75
0.05
0.27%		18.75
0
0%		 　18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		 18.85
10 月18.65
0
0%		18.65
0
0%		18.65
0
0%		 　18.50
-0.15
-0.8%		18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		18.35
0
0%		 　　17.90
-0.45
-2.45%		18.15
0.25
1.4%		17.90
-0.25
-1.38%		18.00
0.1
0.56%		18.00
0
0%		 　18.10
0.1
0.56%		18.05
-0.05
-0.28%		18.25
0.2
1.11%		18.55
0.3
1.64%		18.60
0.05
0.27%		 　18.65
0.05
0.27%		18.85
0.2
1.07%		18.80
-0.05
-0.27%		19.00
0.2
1.06%		19.15
0.15
0.79%		18.41
11 月 　19.10
-0.05
-0.26%		19.35
0.25
1.31%		19.10
-0.25
-1.29%		18.40
-0.7
-3.66%		18.35
-0.05
-0.27%		 　18.55
0.2
1.09%		18.50
-0.05
-0.27%		18.35
-0.15
-0.81%		18.50
0.15
0.82%		18.40
-0.1
-0.54%		 　18.15
-0.25
-1.36%		18.10
-0.05
-0.28%		18.15
0.05
0.28%		18.50
0.35
1.93%		18.45
-0.05
-0.27%		 　18.35
-0.1
-0.54%		18.20
-0.15
-0.82%		18.15
-0.05
-0.27%		18.35
0.2
1.1%		18.35
0
0%		 18.41
12 月17.90
-0.45
-2.45%		17.75
-0.15
-0.84%		17.90
0.15
0.85%		18.05
0.15
0.84%		17.90
-0.15
-0.83%		 　18.00
0.1
0.56%		17.75
-0.25
-1.39%		17.40
-0.35
-1.97%		17.60
0.2
1.15%		17.45
-0.15
-0.85%		 　17.35
-0.1
-0.57%		17.40
0.05
0.29%		17.05
-0.35
-2.01%		17.35
0.3
1.76%		17.85
0.5
2.88%		 　18.00
0.15
0.84%		17.90
-0.1
-0.56%		18.30
0.4
2.23%		18.15
-0.15
-0.82%		18.25
0.1
0.55%		18.25
0
0%		 18.30
0.05
0.27%		18.25
-0.05
-0.27%		18.15
-0.1
-0.55%		17.85

說明:最高漲幅:2.88%最低跌幅:-4.79% 最高價:19.80最低價:17.05平均價:18.26,灰色底表示週末,漲146天(20.65)元,跌128天(-22.6)元,平盤40天
3%=1,2%=15,1%=80,0%=90,-0%=1,-1%=1,-2%=1,-3%=23,-4%=31,-5%=71,

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 2801 14519009 2863 269095594 18.40 18.65 18.35 18.60 0.25 0% 18.55 567 18.60 1397 18.06
2014-01-03 2801 7186712 2103 132465857 18.55 18.60 18.30 18.30 0.30 -1.61% 18.30 429 18.35 12 17.77
2014-01-06 2801 4928855 1588 90178354 18.35 18.50 18.20 18.20 0.10 -0.55% 18.20 404 18.25 1 17.67
2014-01-07 2801 5357838 1669 98573508 18.30 18.50 18.25 18.40 0.20 1.1% 18.40 1965 18.45 23 17.86
2014-01-08 2801 4802585 1436 88267976 18.45 18.45 18.30 18.30 0.10 -0.54% 18.30 64 18.35 26 17.77
2014-01-09 2801 7342158 1593 133694857 18.30 18.30 18.10 18.10 0.20 -1.09% 18.10 695 18.15 11 17.57
2014-01-10 2801 4855068 1260 88368414 18.20 18.30 18.10 18.25 0.15 0.83% 18.20 5 18.25 279 17.72
2014-01-13 2801 12021332 3099 223521084 18.55 18.70 18.50 18.50 0.25 1.37% 18.50 13 18.55 32 17.96
2014-01-14 2801 10810085 2106 197760647 18.50 18.50 18.20 18.25 0.25 -1.35% 18.25 211 18.30 1828 17.72
2014-01-15 2801 11220494 2358 205385730 18.30 18.40 18.20 18.25 0.00 0% 18.25 345 18.30 41 17.72
2014-01-16 2801 11514157 2638 212966852 18.35 18.55 18.30 18.50 0.25 1.37% 18.45 595 18.50 97 17.96
2014-01-17 2801 5692018 1495 104740328 18.50 18.50 18.35 18.40 0.10 -0.54% 18.40 64 18.45 968 17.86
2014-01-20 2801 2992760 1037 55262706 18.45 18.55 18.40 18.45 0.05 0.27% 18.40 1326 18.45 103 17.91
2014-01-21 2801 9719273 1843 178371781 18.55 18.55 18.25 18.30 0.15 -0.81% 18.30 78 18.35 799 17.77
2014-01-22 2801 6928604 3144 126697389 18.35 18.40 18.20 18.40 0.10 0.55% 18.35 51 18.40 624 17.86
2014-01-23 2801 5794233 1591 106190759 18.40 18.40 18.25 18.30 0.10 -0.54% 18.30 371 18.35 66 17.77
2014-01-24 2801 7378055 2001 135065797 18.30 18.40 18.25 18.40 0.10 0.55% 18.30 183 18.40 186 17.86
2014-01-27 2801 15313600 3939 275917129 18.20 18.25 17.95 17.95 0.45 -2.45% 17.95 865 18.00 13 17.43
2014-02-05 2801 19688151 5901 349819293 17.65 18.00 17.65 17.65 0.30 -1.67% 17.65 840 17.70 143 17.14
2014-02-06 2801 12592741 4066 222864474 17.70 17.80 17.60 17.70 0.05 0.28% 17.70 218 17.75 654 17.18
2014-02-07 2801 7913242 3133 140572950 17.85 17.85 17.70 17.75 0.05 0.28% 17.75 418 17.80 111 17.23
2014-02-10 2801 3122735 1408 55564075 17.80 17.85 17.75 17.80 0.05 0.28% 17.80 245 17.85 181 17.28
2014-02-11 2801 3433159 1183 61331241 17.80 17.95 17.75 17.95 0.15 0.84% 17.90 1 17.95 413 17.43
2014-02-12 2801 6573786 2406 118698279 18.00 18.15 17.95 18.15 0.20 1.11% 18.10 6 18.15 743 17.62
2014-02-13 2801 3939366 1050 71018560 18.10 18.15 17.95 18.00 0.15 -0.83% 17.95 388 18.00 54 17.48
2014-02-14 2801 4980998 1913 90058614 18.00 18.15 18.00 18.10 0.10 0.56% 18.05 136 18.10 103 17.57
2014-02-17 2801 2890332 1033 51927676 17.75 18.10 17.75 17.95 0.15 -0.83% 17.95 388 18.00 18 17.43
2014-02-18 2801 2871977 1319 51814736 18.00 18.10 17.95 18.10 0.15 0.84% 18.05 262 18.10 99 17.57
2014-02-19 2801 3350416 1263 60565977 18.10 18.20 17.95 18.20 0.10 0.55% 18.10 45 18.20 871 17.67
2014-02-20 2801 4913330 1322 88267266 18.10 18.15 17.90 17.90 0.30 -1.65% 17.90 240 17.95 9 17.38
2014-02-21 2801 5574035 2329 100563161 18.05 18.15 17.95 18.10 0.20 1.12% 18.05 105 18.10 82 17.57
2014-02-24 2801 9476773 1933 169931288 17.95 18.00 17.85 18.00 0.10 -0.55% 17.95 149 18.00 485 17.48
2014-02-25 2801 4070031 1293 73086003 18.00 18.00 17.90 17.95 0.05 -0.28% 17.90 247 17.95 106 17.43
2014-02-26 2801 7948367 1718 142850335 17.90 18.10 17.90 17.90 0.05 -0.28% 17.85 845 17.90 142 17.38
2014-02-27 2801 6265717 1106 111975961 17.95 18.00 17.80 17.80 0.10 -0.56% 17.80 956 17.85 1 17.28
2014-03-03 2801 6951449 2064 122924050 17.75 17.80 17.60 17.80 0.00 0% 17.70 14 17.80 561 17.28
2014-03-04 2801 9121477 1229 160822703 17.70 17.75 17.60 17.65 0.15 -0.84% 17.60 1729 17.65 187 17.14
2014-03-05 2801 5173021 1282 91375773 17.70 17.80 17.60 17.60 0.05 -0.28% 17.60 1188 17.65 5 17.09
2014-03-06 2801 4421630 1191 78098780 17.60 17.75 17.60 17.65 0.05 0.28% 17.65 69 17.70 221 17.14
2014-03-07 2801 11998251 1906 214127285 17.70 17.95 17.70 17.80 0.15 0.85% 17.80 117 17.85 71 17.28
2014-03-10 2801 5804344 1566 102708582 17.80 17.80 17.65 17.75 0.05 -0.28% 17.70 182 17.75 1177 17.23
2014-03-11 2801 4234151 1049 74806439 17.75 17.80 17.60 17.60 0.15 -0.85% 17.60 1001 17.65 64 17.09
2014-03-12 2801 6163057 1632 108340156 17.60 17.70 17.50 17.70 0.10 0.57% 17.60 85 17.70 461 17.18
2014-03-13 2801 4080937 1656 72089798 17.70 17.75 17.60 17.60 0.10 -0.56% 17.60 628 17.65 38 17.09
2014-03-14 2801 4431856 1403 77893171 17.55 17.65 17.50 17.55 0.05 -0.28% 17.55 1189 17.60 3 17.04
2014-03-17 2801 4797390 1419 84148844 17.60 17.65 17.50 17.55 0.00 0% 17.55 439 17.60 493 17.04
2014-03-18 2801 5730799 1159 101192462 17.65 17.75 17.60 17.65 0.10 0.57% 17.65 177 17.70 152 17.14
2014-03-19 2801 4530750 1201 79591694 17.60 17.65 17.50 17.55 0.10 -0.57% 17.55 572 17.60 445 17.04
2014-03-20 2801 7041463 1715 122685161 17.50 17.50 17.30 17.30 0.25 -1.42% 17.30 675 17.35 1 16.80
2014-03-21 2801 9253790 1222 160415988 17.30 17.50 17.30 17.30 0.00 0% 17.30 229 17.35 186 16.80
2014-03-24 2801 3320759 1007 57393280 17.20 17.40 17.20 17.35 0.05 0.29% 17.30 10 17.35 79 16.84
2014-03-25 2801 2797157 1058 48472982 17.25 17.40 17.25 17.30 0.05 -0.29% 17.30 252 17.35 20 16.80
2014-03-26 2801 5749973 1410 100558447 17.30 17.60 17.30 17.55 0.25 1.45% 17.50 3 17.55 159 17.04
2014-03-27 2801 7596854 1975 134715870 17.55 17.90 17.55 17.80 0.25 1.42% 17.80 147 17.85 157 17.28
2014-03-28 2801 11013762 2182 197896430 17.85 18.10 17.85 18.00 0.20 1.12% 17.90 1084 18.00 1177 17.48
2014-03-31 2801 5897295 1741 106180157 18.00 18.05 17.95 18.05 0.05 0.28% 18.00 7 18.05 552 17.52
2014-04-01 2801 3903549 1232 70354454 18.05 18.05 17.95 18.05 0.00 0% 18.00 283 18.05 481 15.83
2014-04-02 2801 5351606 1149 96063822 18.00 18.05 17.85 17.85 0.20 -1.11% 17.85 423 17.90 203 15.66
2014-04-03 2801 4704206 1964 84320593 17.85 18.00 17.85 18.00 0.15 0.84% 17.95 55 18.00 780 15.79
2014-04-07 2801 8118135 2052 145709542 17.90 18.05 17.80 18.05 0.05 0.28% 18.00 235 18.05 146 15.83
2014-04-08 2801 4513725 961 81287219 18.10 18.10 17.95 18.00 0.05 -0.28% 17.95 705 18.00 320 15.79
2014-04-09 2801 4130710 1263 74555730 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 15 18.10 805 15.88
2014-04-10 2801 5758693 1633 103596082 18.10 18.15 17.90 18.00 0.10 -0.55% 17.95 141 18.00 732 15.79
2014-04-11 2801 11502816 1997 204769391 18.00 18.00 17.70 17.80 0.20 -1.11% 17.75 28 17.80 536 15.61
2014-04-14 2801 8613614 2087 152528529 17.80 17.85 17.65 17.75 0.05 -0.28% 17.70 73 17.75 648 15.57
2014-04-15 2801 10048472 1243 178311064 17.80 17.85 17.65 17.75 0.00 0% 17.75 2876 17.80 628 15.57
2014-04-16 2801 9327775 1798 165036455 17.75 17.80 17.65 17.65 0.10 -0.56% 17.65 1287 17.70 717 15.48
2014-04-17 2801 4266896 1121 76355049 17.75 18.00 17.75 17.95 0.30 1.7% 17.95 38 18.00 1409 15.75
2014-04-18 2801 4050310 682 72726164 18.00 18.00 17.90 18.00 0.05 0.28% 17.95 522 18.00 2692 15.79
2014-04-21 2801 3862189 546 69199031 18.00 18.00 17.85 17.90 0.10 -0.56% 17.85 499 17.90 434 15.70
2014-04-22 2801 2684289 667 48150567 17.90 18.00 17.90 17.95 0.05 0.28% 17.90 770 17.95 386 15.75
2014-04-23 2801 4136939 879 73866329 17.95 17.95 17.75 17.75 0.20 -1.11% 17.75 580 17.80 98 15.57
2014-04-24 2801 3658321 940 65075845 17.75 17.90 17.75 17.80 0.05 0.28% 17.80 172 17.85 215 15.61
2014-04-25 2801 8502843 2274 149824283 17.80 17.90 17.45 17.55 0.25 -1.4% 17.50 47 17.55 236 15.39
2014-04-28 2801 5093153 1166 89298263 17.45 17.65 17.45 17.60 0.05 0.28% 17.60 144 17.65 119 15.44
2014-04-29 2801 2950000 958 52264605 17.60 17.80 17.60 17.80 0.20 1.14% 17.75 77 17.80 548 15.61
2014-04-30 2801 6482885 871 114429316 17.80 17.85 17.55 17.55 0.25 -1.4% 17.55 234 17.60 3 15.39
2014-05-02 2801 5374925 1855 94833898 17.55 17.70 17.55 17.65 0.10 0.57% 17.65 222 17.70 338 15.48
2014-05-05 2801 6149098 1202 107878414 17.65 17.70 17.45 17.50 0.15 -0.85% 17.45 1021 17.50 541 15.35
2014-05-06 2801 7532507 1286 131809652 17.55 17.60 17.40 17.60 0.10 0.57% 17.55 4 17.60 117 15.44
2014-05-07 2801 3298821 1172 57723593 17.60 17.65 17.45 17.50 0.10 -0.57% 17.50 331 17.55 16 15.35
2014-05-08 2801 3248505 1067 57396974 17.50 17.75 17.50 17.75 0.25 1.43% 17.70 12 17.75 261 15.57
2014-05-09 2801 2115467 731 37317967 17.75 17.75 17.60 17.65 0.10 -0.56% 17.65 175 17.70 465 15.48
2014-05-12 2801 5333562 1187 94757740 17.85 17.90 17.70 17.75 0.10 0.57% 17.70 124 17.75 86 15.57
2014-05-13 2801 4619641 1351 81795362 17.90 17.90 17.55 17.65 0.10 -0.56% 17.60 128 17.65 224 15.48
2014-05-14 2801 4191046 1440 74406959 17.70 17.80 17.65 17.80 0.15 0.85% 17.75 87 17.80 394 15.61
2014-05-15 2801 2280634 712 40562829 17.80 17.85 17.70 17.85 0.05 0.28% 17.85 100 17.90 1048 14.40
2014-05-16 2801 2662389 813 47345318 17.75 17.90 17.70 17.90 0.05 0.28% 17.85 128 17.90 311 14.44
2014-05-19 2801 1719564 519 30662827 17.80 17.90 17.80 17.85 0.05 -0.28% 17.80 486 17.85 13 14.40
2014-05-20 2801 3250544 647 57655890 17.85 17.90 17.60 17.70 0.15 -0.84% 17.65 716 17.70 127 14.27
2014-05-21 2801 3552668 886 62818045 17.60 17.80 17.60 17.80 0.10 0.56% 17.75 15 17.80 861 14.35
2014-05-22 2801 3061584 1462 54634209 17.80 17.90 17.70 17.90 0.10 0.56% 17.85 16 17.90 371 14.44
2014-05-23 2801 4393675 1579 78534288 17.70 17.95 17.70 17.95 0.05 0.28% 17.85 205 17.95 847 14.48
2014-05-26 2801 5762095 1837 103546895 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 378 18.00 443 14.52
2014-05-27 2801 8260573 1948 149675364 18.00 18.20 18.00 18.10 0.10 0.56% 18.10 4619 18.15 21 14.60
2014-05-28 2801 10763170 2798 196013905 18.10 18.35 18.05 18.35 0.25 1.38% 18.30 219 18.35 405 14.80
2014-05-29 2801 4727819 1542 86382317 18.35 18.40 18.20 18.20 0.15 -0.82% 18.20 566 18.25 6 14.68
2014-05-30 2801 9252583 1630 168508940 18.20 18.30 18.15 18.20 0.00 0% 18.20 46 18.25 108 14.68
2014-06-03 2801 3519701 1715 63823587 18.25 18.25 18.05 18.20 0.00 0% 18.10 60 18.20 198 14.68
2014-06-04 2801 5739823 1714 104087364 18.10 18.25 18.00 18.10 0.10 -0.55% 18.05 652 18.10 63 14.60
2014-06-05 2801 3141059 959 56762122 18.10 18.15 18.00 18.15 0.05 0.28% 18.10 7 18.15 264 14.64
2014-06-06 2801 1700189 524 30761002 18.15 18.15 18.05 18.10 0.05 -0.28% 18.05 94 18.10 118 14.60
2014-06-09 2801 1935071 521 35040676 18.10 18.15 18.05 18.15 0.05 0.28% 18.10 25 18.15 301 14.64
2014-06-10 2801 5620463 1646 102617164 18.15 18.35 18.10 18.35 0.20 1.1% 18.30 6 18.35 337 14.80
2014-06-11 2801 3968910 1534 72678092 18.35 18.40 18.20 18.35 0.00 0% 18.25 390 18.35 88 14.80
2014-06-12 2801 4347347 1884 79776945 18.35 18.40 18.25 18.35 0.00 0% 18.35 239 18.40 523 14.80
2014-06-13 2801 4997275 2552 91497714 18.35 18.40 18.20 18.35 0.00 0% 18.30 6 18.35 95 14.80
2014-06-16 2801 3220118 1030 58993937 18.35 18.40 18.25 18.25 0.10 -0.54% 18.25 189 18.30 11 14.72
2014-06-17 2801 5852523 1875 106492490 18.20 18.30 18.10 18.25 0.00 0% 18.20 16 18.25 48 14.72
2014-06-18 2801 9018287 2673 164687699 18.25 18.40 18.10 18.25 0.00 0% 18.25 43 18.30 18 14.72
2014-06-19 2801 6469608 1732 118587836 18.25 18.40 18.25 18.40 0.15 0.82% 18.35 116 18.40 1285 14.84
2014-06-20 2801 9127083 1528 168149830 18.40 18.45 18.35 18.45 0.05 0.27% 18.40 2606 18.45 1193 14.88
2014-06-23 2801 8950455 1680 165025355 18.45 18.50 18.35 18.50 0.05 0.27% 18.45 710 18.50 1489 14.92
2014-06-24 2801 5682125 2152 105141867 18.40 18.55 18.40 18.50 0.00 0% 18.50 474 18.55 1035 14.92
2014-06-25 2801 2899997 1018 53501516 18.50 18.50 18.40 18.50 0.00 0% 18.40 5 18.50 258 14.92
2014-06-26 2801 4041208 1299 74664263 18.40 18.55 18.40 18.55 0.05 0.27% 18.45 4 18.55 916 14.96
2014-06-27 2801 3967864 1037 73205017 18.40 18.50 18.40 18.45 0.10 -0.54% 18.45 219 18.50 219 14.88
2014-06-30 2801 4388359 1080 81024239 18.40 18.50 18.40 18.50 0.05 0.27% 18.50 166 18.55 611 14.92
2014-07-01 2801 4065739 1255 75261105 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 771 18.55 357 14.96
2014-07-02 2801 5715341 1457 106098254 18.55 18.60 18.50 18.60 0.05 0.27% 18.60 1002 18.65 1757 15.00
2014-07-03 2801 2529724 720 46849378 18.60 18.60 18.50 18.50 0.10 -0.54% 18.50 720 18.55 221 14.92
2014-07-04 2801 3545521 1086 65507664 18.50 18.55 18.45 18.45 0.05 -0.27% 18.45 1184 18.50 393 14.88
2014-07-07 2801 3490267 915 64505700 18.45 18.55 18.40 18.55 0.10 0.54% 18.50 8 18.55 1188 14.96
2014-07-08 2801 4216408 1299 78372188 18.55 18.65 18.50 18.65 0.10 0.54% 18.60 41 18.65 359 15.04
2014-07-09 2801 5182285 3043 97194405 18.65 18.80 18.60 18.80 0.15 0.8% 18.75 221 18.80 662 15.16
2014-07-10 2801 11271989 2535 213533039 18.85 19.05 18.80 19.00 0.20 1.06% 18.95 27 19.00 1508 15.32
2014-07-11 2801 4795224 1668 90141920 18.95 18.95 18.60 18.70 0.30 -1.58% 18.65 6 18.70 181 15.08
2014-07-14 2801 8154212 2073 153477179 18.65 19.00 18.60 18.80 0.10 0.53% 18.80 75 18.85 4 15.16
2014-07-15 2801 22673752 4976 434160394 18.90 19.50 18.90 19.25 0.45 2.39% 19.20 96 19.25 632 15.52
2014-07-16 2801 11232009 2914 214550508 19.15 19.25 18.95 19.00 0.25 -1.3% 18.95 93 19.00 74 15.32
2014-07-17 2801 10139966 2646 193272704 19.15 19.25 18.95 19.05 0.05 0.26% 19.00 651 19.05 14 15.36
2014-07-18 2801 8341255 3490 158245984 18.95 19.05 18.90 18.95 0.10 -0.52% 18.90 626 18.95 317 15.28
2014-07-21 2801 7989896 2699 151993283 19.15 19.20 18.95 19.00 0.05 0.26% 18.95 543 19.00 89 15.32
2014-07-22 2801 5488029 1947 104934473 19.10 19.20 19.00 19.20 0.20 1.05% 19.15 28 19.20 67 15.48
2014-07-24 2801 7916529 2665 153528236 19.30 19.50 19.20 19.50 0.30 1.56% 19.45 60 19.50 1089 15.73
2014-07-25 2801 10698811 3378 209042315 19.50 19.70 19.35 19.55 0.05 0.26% 19.50 14 19.55 867 15.77
2014-07-28 2801 9243732 3350 182127633 19.60 19.80 19.40 19.80 0.25 1.28% 19.75 112 19.80 35 15.97
2014-07-29 2801 20490291 4630 405522919 19.85 20.00 19.45 19.50 0.30 -1.52% 19.45 1161 19.50 2650 15.73
2014-07-30 2801 16374080 3222 322867582 19.50 19.80 19.45 19.80 0.30 1.54% 19.75 60 19.80 82 15.97
2014-07-31 2801 13801345 2430 272053466 19.80 19.85 19.65 19.70 0.10 -0.51% 19.70 1170 19.75 26 15.89
2014-08-01 2801 11371893 2128 222093788 19.55 19.65 19.35 19.45 0.25 -1.27% 19.40 246 19.45 102 15.69
2014-08-04 2801 27128799 2380 525464260 19.45 19.50 19.25 19.30 0.15 -0.77% 19.30 141 19.35 39 15.56
2014-08-05 2801 38508770 5442 731382431 19.30 19.35 18.80 18.80 0.50 -2.59% 18.80 967 18.85 368 15.16
2014-08-06 2801 32478441 3190 583277171 17.95 18.05 17.80 17.90 0.00 -4.79% 17.90 49 17.95 41 14.44
2014-08-07 2801 5475979 1337 98464933 18.05 18.10 17.90 17.95 0.05 0.28% 17.95 745 18.00 209 14.48
2014-08-08 2801 7634734 1423 137031112 17.90 18.05 17.85 18.00 0.05 0.28% 18.00 44 18.05 413 14.52
2014-08-11 2801 4452747 916 81045986 18.10 18.30 18.05 18.30 0.30 1.67% 18.25 368 18.30 311 14.76
2014-08-12 2801 5526767 1434 100776967 18.30 18.30 18.15 18.30 0.00 0% 18.25 153 18.30 894 14.76
2014-08-13 2801 6378597 1691 116552013 18.20 18.40 18.15 18.40 0.10 0.55% 18.35 50 18.40 181 14.84
2014-08-14 2801 3495314 1014 64123366 18.40 18.40 18.30 18.40 0.00 0% 18.35 311 18.40 138 14.84
2014-08-15 2801 4417802 626 80966422 18.40 18.40 18.30 18.40 0.00 0% 18.35 16 18.40 595 14.84
2014-08-18 2801 5341774 1620 98094756 18.45 18.45 18.30 18.40 0.00 0% 18.35 549 18.40 272 14.84
2014-08-19 2801 6276321 1729 116253575 18.40 18.60 18.35 18.50 0.10 0.54% 18.50 257 18.55 38 14.92
2014-08-20 2801 6454881 2688 121022260 18.55 18.85 18.55 18.85 0.35 1.89% 18.75 8 18.85 1157 15.20
2014-08-21 2801 5364188 1519 101192712 18.75 18.95 18.70 18.95 0.10 0.53% 18.80 103 18.95 588 15.28
2014-08-22 2801 10748478 2541 204610932 18.95 19.15 18.85 19.10 0.15 0.79% 19.00 1 19.10 306 15.40
2014-08-25 2801 6481869 1916 123040123 19.05 19.10 18.80 18.90 0.20 -1.05% 18.85 256 18.90 81 15.24
2014-08-26 2801 5159263 1140 97331166 18.85 18.95 18.80 18.85 0.05 -0.26% 18.80 580 18.85 284 15.20
2014-08-27 2801 7843534 2674 148797030 18.85 19.05 18.85 18.95 0.10 0.53% 18.90 853 18.95 924 15.28
2014-08-28 2801 7362575 1670 139064679 18.95 18.95 18.80 18.95 0.00 0% 18.90 1 18.95 291 15.28
2014-08-29 2801 9033560 1892 168906935 18.85 18.90 18.60 18.60 0.35 -1.85% 18.60 2108 18.65 8 15.00
2014-09-01 2801 5743341 2320 108929866 18.70 19.05 18.70 19.00 0.40 2.15% 18.95 172 19.00 106 14.62
2014-09-02 2801 4272162 1045 80564316 19.00 19.00 18.75 18.75 0.25 -1.32% 18.75 167 18.80 59 14.42
2014-09-03 2801 5736079 1995 108614451 18.80 19.00 18.80 19.00 0.25 1.33% 18.95 2 19.00 440 14.62
2014-09-04 2801 4140292 1594 78556224 19.00 19.00 18.85 19.00 0.00 0% 19.00 61 19.05 339 14.62
2014-09-05 2801 3834762 1456 73053522 19.05 19.15 18.95 19.15 0.15 0.79% 19.10 1 19.15 461 14.73
2014-09-09 2801 7635489 2804 147252358 19.20 19.35 19.15 19.35 0.20 1.04% 19.30 828 19.35 150 14.88
2014-09-10 2801 7317476 2274 139672120 19.30 19.30 19.00 19.00 0.35 -1.81% 19.00 2326 19.10 120 14.62
2014-09-11 2801 5307832 1465 101419090 19.00 19.20 19.00 19.15 0.15 0.79% 19.10 335 19.15 176 14.73
2014-09-12 2801 10651504 1628 201495664 19.15 19.15 18.80 18.80 0.35 -1.83% 18.80 1037 18.85 212 14.46
2014-09-15 2801 7106376 1124 133684234 18.80 19.00 18.75 18.90 0.10 0.53% 18.80 673 18.90 100 14.54
2014-09-16 2801 9455606 1308 177045428 18.90 18.90 18.50 18.50 0.40 -2.12% 18.50 887 18.60 9 14.23
2014-09-17 2801 7161111 2308 133262372 18.50 18.80 18.50 18.50 0.00 0% 18.50 1473 18.55 104 14.23
2014-09-18 2801 5796323 1163 108032232 18.50 18.75 18.50 18.70 0.20 1.08% 18.65 1174 18.70 110 14.38
2014-09-19 2801 7979211 1656 150494165 18.80 19.00 18.70 18.85 0.15 0.8% 18.85 313 18.90 13 14.50
2014-09-22 2801 8998004 2160 168975437 18.85 18.90 18.70 18.80 0.05 -0.27% 18.75 1515 18.80 437 14.46
2014-09-23 2801 6729011 1158 126501406 18.80 18.90 18.70 18.80 0.00 0% 18.80 1593 18.85 18 14.46
2014-09-24 2801 6716080 1951 126172605 18.80 18.95 18.70 18.70 0.10 -0.53% 18.70 839 18.75 4 14.38
2014-09-25 2801 11711239 1392 218526380 18.85 18.85 18.55 18.75 0.05 0.27% 18.70 236 18.75 948 14.42
2014-09-26 2801 13025459 2004 243797720 18.65 18.80 18.55 18.75 0.00 0% 18.75 223 18.80 173 14.42
2014-09-29 2801 14570057 2985 272538276 18.75 18.80 18.60 18.70 0.05 -0.27% 18.65 1149 18.70 505 14.38
2014-09-30 2801 15006147 3072 279064142 18.70 18.75 18.50 18.65 0.05 -0.27% 18.60 254 18.65 598 14.35
2014-10-01 2801 8286457 2238 153970587 18.60 18.65 18.50 18.65 0.00 0% 18.60 1 18.65 439 14.35
2014-10-02 2801 7389258 1719 137201169 18.60 18.65 18.50 18.65 0.00 0% 18.60 200 18.65 678 14.35
2014-10-03 2801 8815049 1830 164170919 18.65 18.70 18.60 18.65 0.00 0% 18.60 440 18.65 714 14.35
2014-10-06 2801 5347988 1767 99182392 18.65 18.65 18.50 18.50 0.15 -0.8% 18.50 763 18.60 2406 14.23
2014-10-07 2801 7831301 1421 144142894 18.50 18.55 18.30 18.40 0.10 -0.54% 18.35 206 18.40 303 14.15
2014-10-08 2801 8322465 1765 153122981 18.40 18.50 18.35 18.35 0.05 -0.27% 18.35 216 18.40 75 14.12
2014-10-09 2801 6275997 1096 114728246 18.35 18.45 18.15 18.35 0.00 0% 18.30 7 18.35 106 14.12
2014-10-13 2801 6521529 1842 117534181 18.05 18.35 17.90 17.90 0.45 -2.45% 17.90 51 17.95 12 13.77
2014-10-14 2801 8660938 1964 155765581 17.85 18.15 17.80 18.15 0.25 1.4% 18.00 207 18.15 1252 13.96
2014-10-15 2801 12868768 2288 231216295 18.05 18.05 17.85 17.90 0.25 -1.38% 17.90 56 17.95 378 13.77
2014-10-16 2801 15322636 2041 275248248 17.90 18.05 17.70 18.00 0.10 0.56% 18.00 661 18.05 326 13.85
2014-10-17 2801 18563937 3170 334297866 18.05 18.15 17.95 18.00 0.00 0% 18.00 67 18.05 920 13.85
2014-10-20 2801 16549777 1953 298690786 18.05 18.15 18.00 18.10 0.10 0.56% 18.10 73 18.15 278 13.92
2014-10-21 2801 20195429 3162 367163795 18.10 18.30 18.05 18.05 0.05 -0.28% 18.05 2038 18.10 148 13.88
2014-10-22 2801 17636966 1363 321819868 18.20 18.35 18.15 18.25 0.20 1.11% 18.20 483 18.25 152 14.04
2014-10-23 2801 18811659 2003 347463430 18.25 18.60 18.25 18.55 0.30 1.64% 18.55 41 18.60 855 14.27
2014-10-24 2801 27741402 2853 515605544 18.55 18.65 18.50 18.60 0.05 0.27% 18.60 545 18.65 351 14.31
2014-10-27 2801 23546944 1900 438863380 18.70 18.70 18.55 18.65 0.05 0.27% 18.65 5407 18.70 1251 14.35
2014-10-28 2801 20899568 3126 393665006 18.75 18.90 18.70 18.85 0.20 1.07% 18.80 2233 18.85 843 14.50
2014-10-29 2801 16906986 2084 318098772 18.85 18.95 18.75 18.80 0.05 -0.27% 18.75 1531 18.80 366 14.46
2014-10-30 2801 10249957 2267 193753333 18.75 19.00 18.75 19.00 0.20 1.06% 18.95 1 19.00 1009 14.62
2014-10-31 2801 14530664 2620 276789405 19.00 19.15 18.95 19.15 0.15 0.79% 19.10 535 19.15 439 14.73
2014-11-03 2801 22578216 2206 429704054 19.10 19.10 18.95 19.10 0.05 -0.26% 19.05 202 19.10 1353 14.69
2014-11-04 2801 31957793 4327 615425934 19.10 19.40 19.10 19.35 0.25 1.31% 19.35 577 19.40 1941 14.88
2014-11-05 2801 25540650 2707 487195800 19.35 19.35 18.85 19.10 0.25 -1.29% 19.05 438 19.10 210 14.69
2014-11-06 2801 31333023 4919 579204723 18.90 18.95 18.35 18.40 0.70 -3.66% 18.35 673 18.40 556 14.15
2014-11-07 2801 4843797 1216 88950237 18.40 18.45 18.30 18.35 0.05 -0.27% 18.30 1196 18.35 1059 14.12
2014-11-10 2801 8728896 2407 161441932 18.40 18.55 18.35 18.55 0.20 1.09% 18.50 336 18.55 1542 14.27
2014-11-11 2801 3183131 1335 58864219 18.60 18.60 18.40 18.50 0.05 -0.27% 18.45 324 18.50 3127 14.23
2014-11-12 2801 5973435 1915 109822978 18.50 18.50 18.30 18.35 0.15 -0.81% 18.30 238 18.35 509 14.12
2014-11-13 2801 6209512 1728 114159199 18.40 18.50 18.20 18.50 0.15 0.82% 18.40 19 18.50 5646 14.23
2014-11-14 2801 5857950 1729 107615551 18.45 18.45 18.30 18.40 0.10 -0.54% 18.35 21 18.40 5295 14.15
2014-11-17 2801 7841428 2295 142443636 18.35 18.35 18.10 18.15 0.25 -1.36% 18.15 139 18.20 986 13.15
2014-11-18 2801 7563946 1524 136923132 18.15 18.20 18.05 18.10 0.05 -0.28% 18.10 208 18.15 1884 13.12
2014-11-19 2801 14645029 2396 265862383 18.15 18.20 18.05 18.15 0.05 0.28% 18.15 632 18.20 2030 13.15
2014-11-20 2801 10140944 1857 185850122 18.20 18.50 18.15 18.50 0.35 1.93% 18.45 1 18.50 1793 13.41
2014-11-21 2801 6577870 1393 121294746 18.50 18.50 18.35 18.45 0.05 -0.27% 18.40 568 18.45 258 13.37
2014-11-24 2801 3326636 1059 60993383 18.45 18.50 18.25 18.35 0.10 -0.54% 18.30 12 18.35 36 13.30
2014-11-25 2801 6120220 1233 111725203 18.30 18.40 18.20 18.20 0.15 -0.82% 18.20 1893 18.25 10 13.19
2014-11-26 2801 4537400 1140 82545198 18.20 18.25 18.15 18.15 0.05 -0.27% 18.15 671 18.20 141 13.15
2014-11-27 2801 7845500 1582 143041123 18.15 18.35 18.10 18.35 0.20 1.1% 18.30 9 18.35 1178 13.30
2014-11-28 2801 5205169 1152 95257589 18.15 18.35 18.15 18.35 0.00 0% 18.30 1160 18.35 938 13.30
2014-12-01 2801 12695729 3117 228243122 18.00 18.10 17.90 17.90 0.45 -2.45% 17.90 1073 17.95 700 12.97
2014-12-02 2801 12159313 3093 216208136 17.90 17.90 17.70 17.75 0.15 -0.84% 17.70 1552 17.75 158 12.86
2014-12-03 2801 7608965 1808 135813885 17.85 17.95 17.75 17.90 0.15 0.85% 17.85 259 17.90 22 12.97
2014-12-04 2801 4773007 1399 85799826 17.95 18.05 17.90 18.05 0.15 0.84% 17.95 254 18.05 428 13.08
2014-12-05 2801 5767729 1457 103187957 18.00 18.00 17.85 17.90 0.15 -0.83% 17.85 664 17.90 676 12.97
2014-12-08 2801 4947766 1109 88676369 17.90 18.00 17.85 18.00 0.10 0.56% 17.95 11 18.00 1565 13.04
2014-12-09 2801 7418547 1374 131916043 18.00 18.00 17.70 17.75 0.25 -1.39% 17.75 31 17.80 53 12.86
2014-12-10 2801 14706700 3687 256284976 17.75 17.80 17.25 17.40 0.35 -1.97% 17.35 129 17.40 377 12.61
2014-12-11 2801 5961266 1747 104061631 17.35 17.60 17.30 17.60 0.20 1.15% 17.55 4 17.60 437 12.75
2014-12-12 2801 3074801 1247 50330101 16.40 16.40 16.35 17.45 0.00 -0.85% 16.35 2159 16.40 478 12.67
2014-12-15 2801 5948137 1499 103561414 17.45 17.50 17.30 17.35 0.10 -0.57% 17.30 1082 17.35 254 12.57
2014-12-16 2801 8844216 1831 153876825 17.35 17.50 17.30 17.40 0.05 0.29% 17.40 47 17.45 281 12.61
2014-12-17 2801 11307091 3248 194043044 17.40 17.50 17.00 17.05 0.35 -2.01% 17.05 1259 17.15 6 12.36
2014-12-18 2801 6848337 2104 118099492 17.30 17.35 17.10 17.35 0.30 1.76% 17.30 6 17.35 150 12.57
2014-12-19 2801 12285596 2539 217157189 17.60 17.85 17.45 17.85 0.50 2.88% 17.85 27 17.90 454 12.93
2014-12-22 2801 8609691 2144 154757972 17.90 18.05 17.85 18.00 0.15 0.84% 18.00 498 18.05 523 13.04
2014-12-23 2801 3626172 994 65020504 18.00 18.05 17.85 17.90 0.10 -0.56% 17.90 349 17.95 218 12.97
2014-12-24 2801 10795685 2911 195811068 17.80 18.30 17.80 18.30 0.40 2.23% 18.25 823 18.30 631 13.26
2014-12-25 2801 4560079 862 82917743 18.30 18.30 18.10 18.15 0.15 -0.82% 18.15 370 18.20 156 13.15
2014-12-26 2801 5149663 1104 93634803 18.20 18.30 18.15 18.25 0.10 0.55% 18.25 61 18.30 1275 13.22
2014-12-27 2801 1707830 288 31119685 18.25 18.30 18.15 18.25 0.00 0% 18.20 177 18.25 197 13.22
2014-12-29 2801 5062409 2124 92647414 18.20 18.35 18.20 18.30 0.05 0.27% 18.25 274 18.30 264 13.26
2014-12-30 2801 3115462 839 56850558 18.25 18.35 18.20 18.25 0.05 -0.27% 18.20 333 18.25 19 13.22
2014-12-31 2801 4595752 1224 83502680 18.20 18.30 18.10 18.15 0.10 -0.55% 18.10 431 18.15 80 13.15