安泰銀(2849)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　15.00
0
0%		14.85
-0.15
-1%		 　14.95
0.1
0.67%		15.00
0.05
0.33%		15.00
0
0%		15.10
0.1
0.67%		15.25
0.15
0.99%		 　15.30
0.05
0.33%		15.40
0.1
0.65%		15.50
0.1
0.65%		15.35
-0.15
-0.97%		15.10
-0.25
-1.63%		 　15.25
0.15
0.99%		15.20
-0.05
-0.33%		15.00
-0.2
-1.32%		14.85
-0.15
-1%		14.95
0.1
0.67%		 　14.70
-0.25
-1.67%		 15
2 月　　　　14.50
-0.2
-1.36%		14.30
-0.2
-1.38%		14.25
-0.05
-0.35%		 　14.25
0
0%		14.45
0.2
1.4%		14.50
0.05
0.35%		14.40
-0.1
-0.69%		14.20
-0.2
-1.39%		 　14.20
0
0%		14.20
0
0%		14.30
0.1
0.7%		14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		 　14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		13.90
-0.2
-1.42%		13.50
-0.4
-2.88%		 14.13
3 月　　13.70
0.2
1.48%		13.55
-0.15
-1.09%		13.55
0
0%		13.80
0.25
1.85%		13.80
0
0%		 　13.80
0
0%		13.70
-0.1
-0.72%		13.70
0
0%		13.70
0
0%		13.90
0.2
1.46%		 　13.85
-0.05
-0.36%		13.95
0.1
0.72%		13.85
-0.1
-0.72%		13.65
-0.2
-1.44%		13.25
-0.4
-2.93%		 　13.50
0.25
1.89%		13.50
0
0%		13.55
0.05
0.37%		13.60
0.05
0.37%		13.70
0.1
0.74%		 13.55
-0.15
-1.09%		13.67
4 月13.60
0.05
0.37%		13.70
0.1
0.74%		13.85
0.15
1.09%		 　　13.85
0
0%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		13.60
-0.15
-1.09%		13.80
0.2
1.47%		 　13.85
0.05
0.36%		13.90
0.05
0.36%		13.90
0
0%		13.75
-0.15
-1.08%		13.80
0.05
0.36%		 　13.75
-0.05
-0.36%		13.70
-0.05
-0.36%		13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		13.25
-0.25
-1.85%		 　13.35
0.1
0.75%		13.35
0
0%		13.40
0.05
0.37%		 13.67
5 月　13.45
0.05
0.37%		 　13.55
0.1
0.74%		13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.50
-0.05
-0.37%		13.40
-0.1
-0.74%		 　13.60
0.2
1.49%		13.60
0
0%		13.75
0.15
1.1%		13.70
-0.05
-0.36%		13.70
0
0%		 　13.60
-0.1
-0.73%		13.60
0
0%		13.50
-0.1
-0.74%		13.50
0
0%		13.50
0
0%		 　13.50
0
0%		13.65
0.15
1.11%		13.65
0
0%		13.95
0.3
2.2%		13.90
-0.05
-0.36%		 13.61
6 月　　13.75
-0.15
-1.08%		13.55
-0.2
-1.45%		13.70
0.15
1.11%		13.85
0.15
1.09%		 　13.80
-0.05
-0.36%		13.70
-0.1
-0.72%		13.60
-0.1
-0.73%		13.65
0.05
0.37%		13.55
-0.1
-0.73%		 　13.60
0.05
0.37%		13.75
0.15
1.1%		14.40
0.65
4.73%		14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		 　14.25
0
0%		14.45
0.2
1.4%		14.55
0.1
0.69%		14.60
0.05
0.34%		14.55
-0.05
-0.34%		 　14.50
-0.05
-0.34%		 14.04
7 月14.45
-0.05
-0.34%		14.60
0.15
1.04%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		 　14.20
-0.4
-2.74%		14.40
0.2
1.41%		14.30
-0.1
-0.69%		14.40
0.1
0.7%		14.55
0.15
1.04%		 　15.15
0.6
4.12%		14.85
-0.3
-1.98%		14.65
-0.2
-1.35%		14.90
0.25
1.71%		15.10
0.2
1.34%		 　14.95
-0.15
-0.99%		14.80
-0.15
-1%		 14.40
-0.4
-2.7%		14.75
0.35
2.43%		 　14.60
-0.15
-1.02%		14.40
-0.2
-1.37%		14.65
0.25
1.74%		14.55
-0.1
-0.68%		14.63
8 月14.50
-0.05
-0.34%		 　14.45
-0.05
-0.34%		14.10
-0.35
-2.42%		14.25
0.15
1.06%		14.00
-0.25
-1.75%		13.65
-0.35
-2.5%		 　13.90
0.25
1.83%		13.70
-0.2
-1.44%		13.90
0.2
1.46%		13.65
-0.25
-1.8%		13.60
-0.05
-0.37%		 　13.50
-0.1
-0.74%		13.75
0.25
1.85%		14.10
0.35
2.55%		13.90
-0.2
-1.42%		14.10
0.2
1.44%		 　14.60
0.5
3.55%		14.55
-0.05
-0.34%		15.00
0.45
3.09%		15.00
0
0%		15.10
0.1
0.67%		 14.22
9 月15.10
0
0%		14.85
-0.25
-1.66%		14.95
0.1
0.67%		14.90
-0.05
-0.33%		14.80
-0.1
-0.67%		 　　14.85
0.05
0.34%		14.60
-0.25
-1.68%		14.45
-0.15
-1.03%		14.40
-0.05
-0.35%		 　14.10
-0.3
-2.08%		13.95
-0.15
-1.06%		13.40
-0.55
-3.94%		13.70
0.3
2.24%		13.90
0.2
1.46%		 　13.65
-0.25
-1.8%		14.00
0.35
2.56%		14.10
0.1
0.71%		13.80
-0.3
-2.13%		13.80
0
0%		 　13.80
0
0%		14.50
0.7
5.07%		 14.23
10 月14.05
-0.45
-3.1%		14.00
-0.05
-0.36%		14.30
0.3
2.14%		 　14.05
-0.25
-1.75%		13.75
-0.3
-2.14%		13.95
0.2
1.45%		14.00
0.05
0.36%		 　　14.00
0
0%		13.80
-0.2
-1.43%		13.70
-0.1
-0.72%		13.70
0
0%		13.50
-0.2
-1.46%		 　13.30
-0.2
-1.48%		13.35
0.05
0.38%		13.35
0
0%		13.30
-0.05
-0.37%		12.95
-0.35
-2.63%		 　12.95
0
0%		13.35
0.4
3.09%		13.35
0
0%		13.35
0
0%		13.40
0.05
0.37%		13.61
11 月 　13.35
-0.05
-0.37%		13.15
-0.2
-1.5%		13.20
0.05
0.38%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		 　13.45
0.25
1.89%		13.55
0.1
0.74%		13.25
-0.3
-2.21%		13.40
0.15
1.13%		13.30
-0.1
-0.75%		 　13.15
-0.15
-1.13%		13.30
0.15
1.14%		13.20
-0.1
-0.75%		13.45
0.25
1.89%		13.55
0.1
0.74%		 　13.40
-0.15
-1.11%		13.40
0
0%		13.20
-0.2
-1.49%		13.20
0
0%		13.25
0.05
0.38%		 13.3
12 月13.25
0
0%		13.05
-0.2
-1.51%		13.15
0.1
0.77%		13.25
0.1
0.76%		13.30
0.05
0.38%		 　13.20
-0.1
-0.75%		13.15
-0.05
-0.38%		13.05
-0.1
-0.76%		13.10
0.05
0.38%		13.10
0
0%		 　13.25
0.15
1.15%		13.35
0.1
0.75%		13.10
-0.25
-1.87%		13.15
0.05
0.38%		13.20
0.05
0.38%		 　13.20
0
0%		13.40
0.2
1.52%		13.40
0
0%		14.00
0.6
4.48%		14.40
0.4
2.86%		14.55
0.15
1.04%		 15.00
0.45
3.09%		15.10
0.1
0.67%		16.00
0.9
5.96%		13.62

說明:最高漲幅:5.96%最低跌幅:-3.94% 最高價:16.00最低價:12.95平均價:13.97,灰色底表示週末,漲122天(22.15)元,跌139天(-22.05)元,平盤53天
6%=1,5%=2,4%=5,3%=7,2%=16,1%=59,0%=85,-0%=1,-1%=10,-2%=22,-3%=40,-4%=66,

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 2849 115538 68 1721788 14.70 15.05 14.70 15.00 0.10 0% 14.95 1 15.00 18 7.35
2014-01-03 2849 26150 16 388477 14.90 14.90 14.80 14.85 0.15 -1% 14.80 29 14.85 16 7.28
2014-01-06 2849 87000 28 1294350 14.85 14.95 14.75 14.95 0.10 0.67% 14.80 1 14.95 22 7.33
2014-01-07 2849 168145 114 2522602 14.90 15.10 14.80 15.00 0.05 0.33% 14.95 2 15.00 13 7.35
2014-01-08 2849 48000 38 719650 14.90 15.05 14.85 15.00 0.00 0% 14.90 13 15.00 11 7.35
2014-01-09 2849 428175 169 6468475 15.00 15.20 14.80 15.10 0.10 0.67% 15.05 3 15.10 1 7.40
2014-01-10 2849 227703 89 3477414 15.20 15.30 15.10 15.25 0.15 0.99% 15.20 17 15.25 9 7.48
2014-01-13 2849 332669 118 5138567 15.40 15.70 15.30 15.30 0.05 0.33% 15.30 4 15.35 40 7.50
2014-01-14 2849 177310 74 2733260 15.40 15.50 15.30 15.40 0.10 0.65% 15.30 13 15.40 10 7.55
2014-01-15 2849 236447 119 3603516 15.40 15.50 15.10 15.50 0.10 0.65% 15.25 3 15.50 22 7.60
2014-01-16 2849 49000 44 755050 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 1 15.45 11 7.52
2014-01-17 2849 111363 81 1691595 15.25 15.35 15.10 15.10 0.25 -1.63% 15.10 5 15.30 10 7.40
2014-01-20 2849 103597 59 1576014 15.10 15.35 15.05 15.25 0.15 0.99% 15.10 4 15.25 7 7.48
2014-01-21 2849 83508 71 1268920 15.05 15.30 15.05 15.20 0.05 -0.33% 15.20 9 15.25 35 7.45
2014-01-22 2849 289000 130 4363900 15.20 15.30 14.90 15.00 0.20 -1.32% 15.00 5 15.10 2 7.35
2014-01-23 2849 495187 230 7350898 15.00 15.05 14.75 14.85 0.15 -1% 14.80 12 14.85 1 7.28
2014-01-24 2849 161000 118 2388200 14.80 14.95 14.70 14.95 0.10 0.67% 14.80 5 14.90 13 7.33
2014-01-27 2849 929795 87 13676178 14.80 14.85 14.65 14.70 0.25 -1.67% 14.65 17 14.70 8 7.21
2014-02-05 2849 342521 238 4959076 14.50 14.60 14.40 14.50 0.20 -1.36% 14.45 20 14.50 3 7.11
2014-02-06 2849 487479 297 7023199 14.50 14.65 14.30 14.30 0.20 -1.38% 14.30 36 14.40 2 7.01
2014-02-07 2849 412000 245 5903800 14.45 14.55 14.20 14.25 0.05 -0.35% 14.25 22 14.35 6 6.99
2014-02-10 2849 156001 134 2228764 14.50 14.50 14.20 14.25 0.00 0% 14.25 3 14.30 7 6.99
2014-02-11 2849 201041 153 2904884 14.50 14.55 14.30 14.45 0.20 1.4% 14.35 3 14.45 2 7.08
2014-02-12 2849 379017 154 5484846 14.55 14.65 14.40 14.50 0.05 0.35% 14.50 9 14.55 4 7.11
2014-02-13 2849 338136 206 4846956 14.45 14.50 14.25 14.40 0.10 -0.69% 14.30 44 14.40 9 7.06
2014-02-14 2849 554534 269 7932727 14.45 14.45 14.20 14.20 0.20 -1.39% 14.20 15 14.30 13 6.96
2014-02-17 2849 142275 76 2019376 14.20 14.25 14.15 14.20 0.00 0% 14.20 1 14.25 88 6.96
2014-02-18 2849 116463 58 1651076 14.20 14.20 14.15 14.20 0.00 0% 14.15 29 14.20 127 6.96
2014-02-19 2849 168300 85 2389639 14.20 14.30 14.15 14.30 0.10 0.7% 14.20 7 14.30 14 7.01
2014-02-20 2849 218900 126 3100623 14.20 14.25 14.15 14.25 0.05 -0.35% 14.20 4 14.25 31 6.99
2014-02-21 2849 184173 131 2622236 14.25 14.35 14.20 14.20 0.05 -0.35% 14.20 21 14.30 34 6.96
2014-02-24 2849 304368 181 4286319 14.15 14.30 14.00 14.15 0.05 -0.35% 14.15 74 14.20 8 6.94
2014-02-25 2849 268192 114 3783838 14.10 14.20 14.05 14.10 0.05 -0.35% 14.10 25 14.15 30 6.91
2014-02-26 2849 813386 523 11349662 14.05 14.10 13.85 13.90 0.20 -1.42% 13.90 54 13.95 7 6.81
2014-02-27 2849 2937803 1097 39789880 13.90 14.00 13.15 13.50 0.40 -2.88% 13.50 41 13.55 41 6.62
2014-03-03 2849 615447 278 8409379 13.60 13.75 13.50 13.70 0.20 1.48% 13.70 38 13.75 30 6.72
2014-03-04 2849 417205 218 5640076 13.70 13.70 13.40 13.55 0.15 -1.09% 13.50 37 13.55 6 8.63
2014-03-05 2849 339551 160 4615958 13.70 13.70 13.50 13.55 0.00 0% 13.55 8 13.65 42 8.63
2014-03-06 2849 322802 116 4424286 13.55 13.80 13.55 13.80 0.25 1.85% 13.70 20 13.80 55 8.79
2014-03-07 2849 145554 73 2012384 13.80 13.95 13.70 13.80 0.00 0% 13.75 7 13.80 20 8.79
2014-03-10 2849 116041 40 1607015 14.00 14.00 13.75 13.80 0.00 0% 13.80 9 13.85 6 8.79
2014-03-11 2849 62969 49 869278 13.95 13.95 13.70 13.70 0.10 -0.72% 13.70 24 13.80 2 8.73
2014-03-12 2849 64000 35 874200 13.70 13.70 13.60 13.70 0.00 0% 13.65 22 13.70 20 8.73
2014-03-13 2849 92220 55 1261386 13.70 13.80 13.60 13.70 0.00 0% 13.70 2 13.75 34 8.73
2014-03-14 2849 330442 166 4566193 13.60 13.90 13.60 13.90 0.20 1.46% 13.80 1 13.90 13 8.85
2014-03-17 2849 211662 168 2924350 13.90 13.90 13.65 13.85 0.05 -0.36% 13.85 6 13.90 31 8.82
2014-03-18 2849 151894 76 2116437 13.90 14.00 13.85 13.95 0.10 0.72% 13.90 7 13.95 13 8.89
2014-03-19 2849 175528 122 2438060 14.00 14.00 13.75 13.85 0.10 -0.72% 13.85 3 13.90 28 8.82
2014-03-20 2849 105629 76 1436391 13.75 13.75 13.55 13.65 0.20 -1.44% 13.60 6 13.65 7 8.69
2014-03-21 2849 347130 101 4626935 13.55 13.65 13.25 13.25 0.40 -2.93% 13.25 57 13.35 7 8.44
2014-03-24 2849 182200 45 2446700 13.30 13.50 13.30 13.50 0.25 1.89% 13.40 4 13.50 15 8.60
2014-03-25 2849 107153 59 1449599 13.50 13.60 13.50 13.50 0.00 0% 13.50 27 13.55 2 8.60
2014-03-26 2849 85099 26 1154146 13.60 13.60 13.55 13.55 0.05 0.37% 13.55 1 13.60 40 8.63
2014-03-27 2849 158178 59 2156452 13.55 13.70 13.55 13.60 0.05 0.37% 13.60 24 13.70 5 8.66
2014-03-28 2849 61002 33 834876 13.75 13.75 13.60 13.70 0.10 0.74% 13.65 6 13.75 47 8.73
2014-03-31 2849 76041 40 1032546 13.50 13.65 13.50 13.55 0.15 -1.09% 13.55 49 13.70 3 8.63
2014-04-01 2849 93012 62 1266311 13.60 13.70 13.55 13.60 0.05 0.37% 13.55 13 13.60 11 8.66
2014-04-02 2849 142412 54 1949881 13.55 13.75 13.55 13.70 0.10 0.74% 13.60 15 13.70 6 8.73
2014-04-03 2849 217152 128 2989289 13.65 13.85 13.60 13.85 0.15 1.09% 13.85 31 13.90 25 8.82
2014-04-07 2849 55000 42 757150 13.85 13.85 13.70 13.85 0.00 0% 13.70 26 13.85 53 8.82
2014-04-08 2849 118923 38 1638537 13.85 13.90 13.65 13.80 0.05 -0.36% 13.75 4 13.80 1 8.79
2014-04-09 2849 57111 37 786162 13.70 13.80 13.70 13.75 0.05 -0.36% 13.75 1 13.80 43 8.76
2014-04-10 2849 1031992 89 14045100 13.80 13.80 13.60 13.60 0.15 -1.09% 13.60 16 13.65 2 8.66
2014-04-11 2849 954841 97 13027887 13.75 13.90 13.65 13.80 0.20 1.47% 13.70 2 13.80 40 8.79
2014-04-14 2849 296376 103 4127620 13.95 13.95 13.85 13.85 0.05 0.36% 13.90 20 13.95 46 8.82
2014-04-15 2849 4005514 35 55278341 13.85 13.90 13.75 13.90 0.05 0.36% 13.80 8 13.90 40 8.85
2014-04-16 2849 548497 371 7576206 13.90 13.95 13.70 13.90 0.00 0% 13.80 11 13.90 2 8.85
2014-04-17 2849 37997 28 521756 13.90 13.90 13.70 13.75 0.15 -1.08% 13.75 6 13.80 8 8.76
2014-04-18 2849 60356 27 831259 13.75 13.90 13.70 13.80 0.05 0.36% 13.70 8 13.80 8 8.79
2014-04-21 2849 8591643 38 118563053 13.80 13.85 13.75 13.75 0.05 -0.36% 13.75 47 13.80 10 8.76
2014-04-22 2849 206170 28 2835178 13.75 13.80 13.70 13.70 0.05 -0.36% 13.70 21 13.75 38 8.73
2014-04-23 2849 7641827 43 105422017 13.70 13.75 13.60 13.60 0.10 -0.73% 13.60 41 13.75 13 8.66
2014-04-24 2849 449392 77 6078751 13.60 13.60 13.45 13.50 0.10 -0.74% 13.50 2 13.55 41 8.60
2014-04-25 2849 454200 123 6061030 13.50 13.60 13.20 13.25 0.25 -1.85% 13.20 56 13.25 160 8.44
2014-04-28 2849 401392 107 5334181 13.25 13.45 13.25 13.35 0.10 0.75% 13.30 4 13.35 5 8.50
2014-04-29 2849 59869 35 799199 13.40 13.40 13.30 13.35 0.00 0% 13.30 28 13.35 140 8.50
2014-04-30 2849 44000 24 588950 13.55 13.55 13.35 13.40 0.05 0.37% 13.35 9 13.40 10 8.54
2014-05-02 2849 126237 31 1705313 13.45 13.55 13.40 13.45 0.05 0.37% 13.45 5 13.55 8 8.57
2014-05-05 2849 4917416 29 65898199 13.45 13.65 13.35 13.55 0.10 0.74% 13.40 10 13.55 6 9.16
2014-05-06 2849 6598200 29 89408110 13.55 13.60 13.50 13.60 0.05 0.37% 13.55 17 13.60 17 9.19
2014-05-07 2849 9917617 36 134381964 13.65 13.65 13.40 13.55 0.05 -0.37% 13.45 43 13.55 91 9.16
2014-05-08 2849 91481 28 1241994 13.65 13.65 13.50 13.50 0.05 -0.37% 13.50 19 13.60 127 9.12
2014-05-09 2849 354089 45 4769192 13.60 13.60 13.40 13.40 0.10 -0.74% 13.40 131 13.50 11 9.05
2014-05-12 2849 10245000 101 138332700 13.45 13.65 13.45 13.60 0.20 1.49% 13.60 67 13.65 51 9.19
2014-05-13 2849 254378 100 3478540 13.60 13.75 13.60 13.60 0.00 0% 13.55 4 13.60 1 9.19
2014-05-14 2849 1121387 48 15294463 13.60 13.75 13.60 13.75 0.15 1.1% 13.70 24 13.75 231 9.29
2014-05-15 2849 2426301 56 32999492 13.60 13.70 13.60 13.70 0.05 -0.36% 13.65 30 13.70 50 9.26
2014-05-16 2849 28597 13 391629 13.70 13.75 13.60 13.70 0.00 0% 13.65 4 13.75 126 9.26
2014-05-19 2849 11598 7 158022 13.70 13.70 13.60 13.60 0.10 -0.73% 13.60 16 13.70 103 9.19
2014-05-20 2849 29634 21 403758 13.65 13.65 13.60 13.60 0.00 0% 13.60 11 13.65 9 9.19
2014-05-21 2849 431243 212 5782628 13.50 13.50 13.35 13.50 0.10 -0.74% 13.40 1 13.50 95 9.12
2014-05-22 2849 108230 20 1456004 13.50 13.50 13.40 13.50 0.00 0% 13.45 215 13.50 19 9.12
2014-05-23 2849 42099 25 569895 13.50 13.60 13.50 13.50 0.00 0% 13.50 330 13.60 24 9.12
2014-05-26 2849 311000 51 4177100 13.35 13.60 13.35 13.50 0.00 0% 13.50 2 13.55 10 9.12
2014-05-27 2849 204000 68 2778650 13.60 13.65 13.55 13.65 0.15 1.11% 13.65 28 13.70 38 9.22
2014-05-28 2849 319125 118 4374606 13.65 13.80 13.60 13.65 0.00 0% 13.65 42 13.75 2 9.22
2014-05-29 2849 407420 173 5652613 13.80 13.95 13.70 13.95 0.30 2.2% 13.90 7 13.95 33 9.43
2014-05-30 2849 122625 49 1706022 13.95 13.95 13.85 13.90 0.05 -0.36% 13.90 25 13.95 62 9.39
2014-06-03 2849 56200 24 775680 13.95 13.95 13.70 13.75 0.15 -1.08% 13.75 4 13.90 107 9.29
2014-06-04 2849 104995 64 1428332 13.70 13.70 13.55 13.55 0.20 -1.45% 13.55 4 13.70 107 9.16
2014-06-05 2849 95450 40 1310179 13.55 13.85 13.55 13.70 0.15 1.11% 13.70 16 13.80 1 9.26
2014-06-06 2849 63000 22 867900 13.80 13.85 13.70 13.85 0.15 1.09% 13.75 13 13.85 119 9.36
2014-06-09 2849 69387 40 958161 13.80 13.85 13.75 13.80 0.05 -0.36% 13.75 19 13.80 122 9.32
2014-06-10 2849 113958 60 1565021 13.75 13.80 13.70 13.70 0.10 -0.72% 13.70 1 13.75 4 9.26
2014-06-11 2849 78483 42 1074170 13.80 13.80 13.60 13.60 0.10 -0.73% 13.60 24 13.70 2 9.19
2014-06-12 2849 52694 43 723152 13.75 13.80 13.60 13.65 0.05 0.37% 13.65 27 13.75 1 9.22
2014-06-13 2849 59352 32 806118 13.60 13.65 13.55 13.55 0.10 -0.73% 13.55 15 13.60 2 9.16
2014-06-16 2849 95280 60 1297607 13.55 13.65 13.55 13.60 0.05 0.37% 13.60 5 13.65 5 9.19
2014-06-17 2849 115053 47 1573326 13.60 13.75 13.55 13.75 0.15 1.1% 13.70 10 13.75 47 9.29
2014-06-18 2849 1045872 581 14830966 13.60 14.60 13.60 14.40 0.65 4.73% 14.35 13 14.40 32 9.73
2014-06-19 2849 247500 167 3533148 14.40 14.40 14.05 14.30 0.10 -0.69% 14.30 9 14.35 7 9.66
2014-06-20 2849 306447 99 4389375 14.30 14.50 14.20 14.25 0.05 -0.35% 14.20 15 14.25 7 9.63
2014-06-23 2849 215399 138 3064886 14.00 14.35 14.00 14.25 0.00 0% 14.10 24 14.25 46 9.63
2014-06-24 2849 390610 273 5629697 14.25 14.55 14.25 14.45 0.20 1.4% 14.45 6 14.50 18 9.76
2014-06-25 2849 337737 145 4874544 14.35 14.55 14.25 14.55 0.10 0.69% 14.45 11 14.55 40 9.83
2014-06-26 2849 262384 151 3807609 14.45 14.60 14.35 14.60 0.05 0.34% 14.50 17 14.60 57 9.86
2014-06-27 2849 190658 152 2785456 14.55 14.70 14.55 14.55 0.05 -0.34% 14.50 34 14.55 110 9.83
2014-06-30 2849 138492 81 2009833 14.55 14.60 14.40 14.50 0.05 -0.34% 14.45 1 14.50 38 9.80
2014-07-01 2849 84076 69 1216489 14.50 14.50 14.40 14.45 0.05 -0.34% 14.40 3 14.45 96 9.76
2014-07-02 2849 209375 67 3032298 14.40 14.60 14.40 14.60 0.15 1.04% 14.50 10 14.60 53 9.86
2014-07-03 2849 27795 17 403307 14.50 14.60 14.45 14.55 0.05 -0.34% 14.50 2 14.55 38 9.83
2014-07-04 2849 148769 100 2157109 14.55 14.65 14.35 14.60 0.05 0.34% 14.50 1 14.60 44 9.86
2014-07-07 2849 186000 54 2673700 14.55 14.60 14.20 14.20 0.40 -2.74% 14.25 2 14.30 5 9.59
2014-07-08 2849 86020 40 1233935 14.40 14.40 14.20 14.40 0.20 1.41% 14.30 1 14.40 19 9.73
2014-07-09 2849 107394 44 1551513 14.30 14.55 14.30 14.30 0.10 -0.69% 14.30 10 14.40 4 9.66
2014-07-10 2849 232649 126 3323581 14.30 14.45 14.20 14.40 0.10 0.7% 14.30 17 14.40 5 9.73
2014-07-11 2849 322678 191 4691743 14.40 14.65 14.40 14.55 0.15 1.04% 14.50 10 14.55 4 9.83
2014-07-14 2849 861658 407 12925402 14.50 15.50 14.45 15.15 0.60 4.12% 15.10 4 15.15 17 10.24
2014-07-15 2849 413369 131 6187759 15.15 15.20 14.85 14.85 0.30 -1.98% 14.85 40 14.90 1 10.03
2014-07-16 2849 435933 271 6401122 15.00 15.00 14.50 14.65 0.20 -1.35% 14.65 2 14.75 1 9.90
2014-07-17 2849 264663 183 3936776 14.85 14.95 14.70 14.90 0.25 1.71% 14.85 1 14.90 80 10.07
2014-07-18 2849 322359 256 4828335 14.60 15.10 14.60 15.10 0.20 1.34% 15.00 10 15.10 50 10.20
2014-07-21 2849 238478 122 3557597 15.25 15.25 14.80 14.95 0.15 -0.99% 14.90 1 14.95 10 10.10
2014-07-22 2849 833803 358 12303911 14.70 14.90 14.65 14.80 0.15 -1% 14.75 10 14.80 34 10.00
2014-07-24 2849 457894 226 6598580 14.50 14.55 14.25 14.40 0.20 -2.7% 14.40 4 14.45 20 9.73
2014-07-25 2849 954028 495 14192809 14.30 15.00 14.30 14.75 0.35 2.43% 14.75 22 14.80 10 9.97
2014-07-28 2849 298263 176 4402838 14.80 14.95 14.60 14.60 0.15 -1.02% 14.60 21 14.70 3 9.86
2014-07-29 2849 466010 279 6767394 14.65 14.85 14.30 14.40 0.20 -1.37% 14.40 16 14.50 4 9.73
2014-07-30 2849 295879 178 4288599 14.50 14.65 14.30 14.65 0.25 1.74% 14.55 1 14.65 11 9.90
2014-07-31 2849 201000 150 2931750 14.40 14.75 14.35 14.55 0.10 -0.68% 14.55 29 14.65 1 9.83
2014-08-01 2849 146325 77 2138862 14.60 14.70 14.50 14.50 0.05 -0.34% 14.45 33 14.50 5 9.80
2014-08-04 2849 85000 39 1231950 14.50 14.65 14.40 14.45 0.05 -0.34% 14.40 17 14.50 1 9.76
2014-08-05 2849 217022 144 3080660 14.50 14.55 13.85 14.10 0.35 -2.42% 14.05 21 14.20 40 9.53
2014-08-06 2849 261320 144 3687862 14.10 14.35 13.85 14.25 0.15 1.06% 14.15 1 14.25 32 9.63
2014-08-07 2849 50813 30 713898 14.20 14.20 14.00 14.00 0.25 -1.75% 13.95 26 14.00 2 9.46
2014-08-08 2849 213004 133 2926954 14.00 14.00 13.60 13.65 0.35 -2.5% 13.65 42 13.75 1 9.22
2014-08-11 2849 68006 24 940832 13.80 13.90 13.80 13.90 0.25 1.83% 13.85 17 13.90 1 9.39
2014-08-12 2849 182216 92 2503358 13.80 13.80 13.65 13.70 0.20 -1.44% 13.65 40 13.70 7 9.26
2014-08-13 2849 86562 33 1200404 13.75 13.95 13.75 13.90 0.20 1.46% 13.90 7 13.95 5 9.21
2014-08-14 2849 300979 161 4116310 14.05 14.05 13.60 13.65 0.25 -1.8% 13.65 16 13.70 26 9.04
2014-08-15 2849 97046 47 1319520 13.65 13.65 13.55 13.60 0.05 -0.37% 13.60 4 13.65 10 9.01
2014-08-18 2849 127228 52 1724454 13.60 13.65 13.50 13.50 0.10 -0.74% 13.50 11 13.55 40 8.94
2014-08-19 2849 187776 68 2578388 13.50 13.85 13.50 13.75 0.25 1.85% 13.75 3 13.80 11 9.11
2014-08-20 2849 241289 133 3363896 13.75 14.10 13.75 14.10 0.35 2.55% 14.10 18 14.15 39 9.34
2014-08-21 2849 233802 161 3293064 14.15 14.25 13.90 13.90 0.20 -1.42% 13.90 18 14.05 28 9.21
2014-08-22 2849 170150 124 2396814 14.10 14.15 14.00 14.10 0.20 1.44% 14.10 6 14.15 22 9.34
2014-08-25 2849 450720 323 6488539 13.95 14.60 13.95 14.60 0.50 3.55% 14.60 53 14.65 11 9.67
2014-08-26 2849 119979 75 1746494 14.60 14.65 14.50 14.55 0.05 -0.34% 14.55 55 14.60 15 9.64
2014-08-27 2849 530782 443 7894000 14.55 15.00 14.55 15.00 0.45 3.09% 14.85 48 15.00 122 9.93
2014-08-28 2849 248894 190 3726460 15.00 15.05 14.80 15.00 0.00 0% 14.95 10 15.00 10 9.93
2014-08-29 2849 286000 221 4295900 14.80 15.10 14.75 15.10 0.10 0.67% 15.05 140 15.10 40 10.00
2014-09-01 2849 196255 70 2962225 15.15 15.15 15.00 15.10 0.00 0% 15.00 10 15.10 7 10.00
2014-09-02 2849 274159 156 4098086 14.65 15.10 14.65 14.85 0.25 -1.66% 14.75 41 14.85 49 9.83
2014-09-03 2849 41000 21 610750 14.85 14.95 14.85 14.95 0.10 0.67% 14.90 12 14.95 12 9.90
2014-09-04 2849 106558 71 1582757 14.80 14.90 14.80 14.90 0.05 -0.33% 14.80 4 14.90 44 9.87
2014-09-05 2849 110382 39 1629864 14.80 14.85 14.70 14.80 0.10 -0.67% 14.75 16 14.80 52 9.80
2014-09-09 2849 109036 49 1616978 14.90 14.95 14.80 14.85 0.05 0.34% 14.80 3 14.85 7 9.83
2014-09-10 2849 153764 107 2254956 14.85 14.90 14.60 14.60 0.25 -1.68% 14.60 7 14.65 9 9.67
2014-09-11 2849 171081 107 2485319 14.60 14.80 14.45 14.45 0.15 -1.03% 14.45 11 14.55 31 9.57
2014-09-12 2849 141045 90 2030595 14.45 14.50 14.35 14.40 0.05 -0.35% 14.40 6 14.45 16 9.54
2014-09-15 2849 265107 210 3764703 14.30 14.35 14.10 14.10 0.30 -2.08% 14.10 37 14.15 6 9.34
2014-09-16 2849 180000 156 2525550 14.10 14.15 13.95 13.95 0.15 -1.06% 13.95 5 14.05 7 9.24
2014-09-17 2849 1014085 753 13853647 14.00 14.05 13.35 13.40 0.55 -3.94% 13.40 8 13.55 35 8.87
2014-09-18 2849 292287 192 3984067 13.50 13.75 13.50 13.70 0.30 2.24% 13.70 8 13.75 15 9.07
2014-09-19 2849 415162 175 5726334 13.95 13.95 13.60 13.90 0.20 1.46% 13.85 2 13.90 3 9.21
2014-09-22 2849 77571 44 1066415 13.95 13.95 13.60 13.65 0.25 -1.8% 13.65 30 13.70 13 9.04
2014-09-23 2849 128447 68 1778112 13.65 14.00 13.65 14.00 0.35 2.56% 13.70 6 14.00 18 9.27
2014-09-24 2849 436136 390 6136254 13.90 14.20 13.90 14.10 0.10 0.71% 14.10 1 14.15 10 9.34
2014-09-25 2849 48000 19 667550 14.05 14.05 13.80 13.80 0.30 -2.13% 13.80 8 14.00 37 9.14
2014-09-26 2849 145201 96 2001573 13.65 13.90 13.65 13.80 0.00 0% 13.80 19 13.85 11 9.14
2014-09-29 2849 40066 20 553610 13.95 13.95 13.80 13.80 0.00 0% 13.80 20 13.85 1 9.14
2014-09-30 2849 440845 343 6224165 13.75 14.50 13.70 14.50 0.70 5.07% 14.45 1 14.50 35 9.60
2014-10-01 2849 172189 74 2440446 14.40 14.40 14.05 14.05 0.45 -3.1% 14.05 31 14.15 12 9.30
2014-10-02 2849 61021 37 849894 13.85 14.10 13.80 14.00 0.05 -0.36% 13.90 3 14.00 2 9.27
2014-10-03 2849 160103 114 2267112 14.05 14.30 14.00 14.30 0.30 2.14% 14.30 30 14.35 8 9.47
2014-10-06 2849 66025 45 933301 14.15 14.20 14.05 14.05 0.25 -1.75% 14.05 4 14.10 1 9.30
2014-10-07 2849 201025 152 2781293 14.00 14.00 13.75 13.75 0.30 -2.14% 13.75 27 13.85 11 9.11
2014-10-08 2849 72600 38 1002839 13.70 13.95 13.65 13.95 0.20 1.45% 13.80 1 13.95 1 9.24
2014-10-09 2849 245019 88 3423816 13.85 14.10 13.80 14.00 0.05 0.36% 14.00 8 14.05 30 9.27
2014-10-13 2849 699308 378 9878196 13.85 14.20 13.85 14.00 0.00 0% 14.00 24 14.05 22 9.27
2014-10-14 2849 275066 130 3823056 14.00 14.00 13.80 13.80 0.20 -1.43% 13.80 139 13.85 119 9.14
2014-10-15 2849 559070 268 7629409 13.80 13.80 13.45 13.70 0.10 -0.72% 13.55 15 13.70 2 9.07
2014-10-16 2849 121000 52 1643600 13.50 13.70 13.50 13.70 0.00 0% 13.65 2 13.70 10 9.07
2014-10-17 2849 1017046 510 13470915 13.50 13.55 13.05 13.50 0.20 -1.46% 13.50 67 13.55 2 8.94
2014-10-20 2849 278000 220 3701800 13.40 13.50 13.20 13.30 0.20 -1.48% 13.30 23 13.40 7 8.81
2014-10-21 2849 137753 115 1835900 13.35 13.40 13.25 13.35 0.05 0.38% 13.35 4 13.40 1 8.84
2014-10-22 2849 415403 219 5520778 13.50 13.50 13.20 13.35 0.00 0% 13.30 5 13.35 1 8.84
2014-10-23 2849 154605 86 2047444 13.30 13.35 13.15 13.30 0.05 -0.37% 13.25 7 13.30 3 8.81
2014-10-24 2849 542358 266 7064104 13.20 13.20 12.90 12.95 0.35 -2.63% 12.95 14 13.00 50 8.58
2014-10-27 2849 237123 164 3063177 13.00 13.05 12.80 12.95 0.00 0% 12.95 5 13.00 3 8.58
2014-10-28 2849 533002 206 7042626 13.05 13.35 13.00 13.35 0.40 3.09% 13.20 13 13.35 15 8.84
2014-10-29 2849 195000 49 2600098 13.45 13.45 13.30 13.35 0.00 0% 13.30 10 13.40 13 8.84
2014-10-30 2849 70000 19 934750 13.35 13.40 13.30 13.35 0.00 0% 13.35 89 13.40 16 7.03
2014-10-31 2849 102148 48 1369117 13.45 13.45 13.30 13.40 0.05 0.37% 13.35 17 13.40 25 7.05
2014-11-03 2849 181620 87 2422308 13.50 13.50 13.25 13.35 0.05 -0.37% 13.30 24 13.35 197 7.03
2014-11-04 2849 392084 125 5087249 13.35 13.35 12.85 13.15 0.20 -1.5% 13.15 1 13.20 1 6.92
2014-11-05 2849 99194 31 1308410 13.25 13.25 13.10 13.20 0.05 0.38% 13.15 13 13.20 30 6.95
2014-11-06 2849 54194 28 714281 13.15 13.20 13.15 13.15 0.05 -0.38% 13.15 40 13.20 10 6.92
2014-11-07 2849 89202 40 1175396 13.30 13.30 13.15 13.20 0.05 0.38% 13.15 14 13.20 4 6.95
2014-11-10 2849 168797 79 2264150 13.20 13.45 13.20 13.45 0.25 1.89% 13.40 50 13.45 59 7.08
2014-11-11 2849 240118 136 3242481 13.45 13.55 13.40 13.55 0.10 0.74% 13.50 65 13.55 37 7.13
2014-11-12 2849 150026 72 2003547 13.50 13.50 13.25 13.25 0.30 -2.21% 13.25 26 13.40 2 6.97
2014-11-13 2849 126550 94 1695015 13.40 13.45 13.30 13.40 0.15 1.13% 13.40 57 13.45 5 7.05
2014-11-14 2849 120579 70 1602498 13.40 13.40 13.20 13.30 0.10 -0.75% 13.30 3 13.35 31 7.00
2014-11-17 2849 85000 56 1123350 13.30 13.30 13.15 13.15 0.15 -1.13% 13.15 14 13.25 28 6.92
2014-11-18 2849 58000 25 768100 13.15 13.30 13.15 13.30 0.15 1.14% 13.30 20 13.35 17 7.00
2014-11-19 2849 54027 46 714552 13.25 13.30 13.15 13.20 0.10 -0.75% 13.20 4 13.30 33 6.95
2014-11-20 2849 160326 137 2148282 13.40 13.45 13.25 13.45 0.25 1.89% 13.35 14 13.45 8 7.08
2014-11-21 2849 117000 66 1578050 13.45 13.55 13.35 13.55 0.10 0.74% 13.50 7 13.55 53 7.13
2014-11-24 2849 88166 37 1185656 13.65 13.65 13.35 13.40 0.15 -1.11% 13.40 4 13.50 34 7.05
2014-11-25 2849 89000 39 1189250 13.40 13.40 13.25 13.40 0.00 0% 13.35 16 13.45 56 7.05
2014-11-26 2849 530148 129 6958103 13.20 13.30 13.05 13.20 0.20 -1.49% 13.20 16 13.30 10 6.95
2014-11-27 2849 27654 21 365166 13.25 13.25 13.15 13.20 0.00 0% 13.15 67 13.25 12 6.95
2014-11-28 2849 43001 26 570263 13.30 13.30 13.20 13.25 0.05 0.38% 13.25 27 13.30 5 6.97
2014-12-01 2849 400454 194 5225765 13.05 13.25 12.85 13.25 0.00 0% 13.10 4 13.25 20 6.97
2014-12-02 2849 271597 156 3562911 13.30 13.30 13.05 13.05 0.20 -1.51% 13.05 34 13.15 10 6.87
2014-12-03 2849 185000 54 2436200 13.10 13.30 13.05 13.15 0.10 0.77% 13.15 26 13.20 11 6.92
2014-12-04 2849 70380 58 930577 13.30 13.30 13.20 13.25 0.10 0.76% 13.25 17 13.30 21 6.97
2014-12-05 2849 87023 39 1155552 13.40 13.40 13.25 13.30 0.05 0.38% 13.25 20 13.30 6 7.00
2014-12-08 2849 81035 40 1074962 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 34 13.30 16 6.95
2014-12-09 2849 121220 69 1590181 13.20 13.20 13.05 13.15 0.05 -0.38% 13.10 8 13.15 2 6.92
2014-12-10 2849 562540 316 7363720 13.15 13.30 12.95 13.05 0.10 -0.76% 13.05 61 13.20 11 6.87
2014-12-11 2849 141455 34 1858415 13.00 13.20 13.00 13.10 0.05 0.38% 13.10 24 13.20 113 6.89
2014-12-12 2849 121559 32 1642290 13.60 13.60 13.50 13.10 0.00 0% 13.50 178 13.55 30 11.48
2014-12-15 2849 104321 35 1375453 13.20 13.25 13.10 13.25 0.15 1.15% 13.15 85 13.20 5 6.97
2014-12-16 2849 460053 293 6138352 13.25 13.40 13.25 13.35 0.10 0.75% 13.35 40 13.40 31 7.03
2014-12-17 2849 567665 504 7463345 13.35 13.45 13.00 13.10 0.25 -1.87% 13.10 4 13.20 32 6.89
2014-12-18 2849 199356 110 2633595 13.10 13.25 13.10 13.15 0.05 0.38% 13.15 34 13.25 39 6.92
2014-12-19 2849 151100 70 1998169 13.15 13.35 13.15 13.20 0.05 0.38% 13.15 31 13.20 8 6.95
2014-12-22 2849 85200 35 1123158 13.15 13.30 13.15 13.20 0.00 0% 13.20 59 13.30 27 6.95
2014-12-23 2849 200447 92 2679495 13.30 13.45 13.25 13.40 0.20 1.52% 13.35 12 13.40 70 7.05
2014-12-24 2849 170801 66 2296881 13.50 13.50 13.35 13.40 0.00 0% 13.35 19 13.40 16 7.05
2014-12-25 2849 11541475 199 161327550 13.45 14.00 13.45 14.00 0.60 4.48% 13.55 46 14.00 12 7.37
2014-12-26 2849 11756500 207 169089071 14.10 14.40 13.85 14.40 0.40 2.86% 14.35 1 14.40 59 7.58
2014-12-27 2849 5117348 188 74373988 14.40 14.55 14.10 14.55 0.15 1.04% 14.25 13 14.55 14 7.66
2014-12-29 2849 5362547 507 80147922 14.55 15.00 14.30 15.00 0.45 3.09% 15.00 5 15.05 95 7.89
2014-12-30 2849 15271045 399 230441160 14.90 15.20 14.70 15.10 0.10 0.67% 15.05 1 15.10 13 7.95
2014-12-31 2849 2783180 512 43359362 15.00 16.10 14.95 16.00 0.90 5.96% 16.00 288 16.05 12 8.42