玉山金(2884)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　19.90
0
0%		19.70
-0.2
-1.01%		 　19.80
0.1
0.51%		19.80
0
0%		19.75
-0.05
-0.25%		19.30
-0.45
-2.28%		19.20
-0.1
-0.52%		 　19.35
0.15
0.78%		19.15
-0.2
-1.03%		18.90
-0.25
-1.31%		18.75
-0.15
-0.79%		18.85
0.1
0.53%		 　18.85
0
0%		18.90
0.05
0.27%		19.05
0.15
0.79%		19.00
-0.05
-0.26%		19.00
0
0%		 　18.85
-0.15
-0.79%		 19.08
2 月　　　　18.25
-0.6
-3.18%		18.35
0.1
0.55%		18.45
0.1
0.54%		 　18.45
0
0%		18.45
0
0%		18.85
0.4
2.17%		18.85
0
0%		19.15
0.3
1.59%		 　19.30
0.15
0.78%		19.30
0
0%		19.40
0.1
0.52%		19.40
0
0%		19.55
0.15
0.77%		 　19.30
-0.25
-1.28%		19.10
-0.2
-1.04%		18.90
-0.2
-1.05%		19.05
0.15
0.79%		 18.94
3 月　　18.85
-0.2
-1.05%		18.70
-0.15
-0.8%		18.80
0.1
0.53%		18.65
-0.15
-0.8%		18.70
0.05
0.27%		 　18.45
-0.25
-1.34%		18.35
-0.1
-0.54%		18.50
0.15
0.82%		18.60
0.1
0.54%		18.30
-0.3
-1.61%		 　18.10
-0.2
-1.09%		18.20
0.1
0.55%		18.25
0.05
0.27%		18.10
-0.15
-0.82%		18.15
0.05
0.28%		 　18.10
-0.05
-0.28%		18.00
-0.1
-0.55%		18.00
0
0%		18.40
0.4
2.22%		18.35
-0.05
-0.27%		 18.35
0
0%		18.36
4 月18.20
-0.15
-0.82%		18.20
0
0%		18.20
0
0%		 　　18.20
0
0%		18.30
0.1
0.55%		18.80
0.5
2.73%		18.95
0.15
0.8%		18.85
-0.1
-0.53%		 　18.85
0
0%		18.95
0.1
0.53%		19.00
0.05
0.26%		19.00
0
0%		18.80
-0.2
-1.05%		 　18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		18.65
0.05
0.27%		18.50
-0.15
-0.8%		18.35
-0.15
-0.81%		 　18.45
0.1
0.54%		18.60
0.15
0.81%		18.25
-0.35
-1.88%		 18.58
5 月　18.50
0.25
1.37%		 　18.50
0
0%		18.60
0.1
0.54%		18.40
-0.2
-1.08%		18.55
0.15
0.82%		18.55
0
0%		 　18.45
-0.1
-0.54%		18.40
-0.05
-0.27%		18.60
0.2
1.09%		18.85
0.25
1.34%		19.05
0.2
1.06%		 　19.15
0.1
0.52%		19.15
0
0%		18.80
-0.35
-1.83%		19.00
0.2
1.06%		19.10
0.1
0.53%		 　19.10
0
0%		19.10
0
0%		19.45
0.35
1.83%		19.40
-0.05
-0.26%		19.80
0.4
2.06%		 18.89
6 月　　19.50
-0.3
-1.52%		19.25
-0.25
-1.28%		19.50
0.25
1.3%		19.40
-0.1
-0.51%		 　19.40
0
0%		19.50
0.1
0.52%		19.50
0
0%		19.40
-0.1
-0.51%		19.30
-0.1
-0.52%		 　19.30
0
0%		19.40
0.1
0.52%		19.40
0
0%		19.45
0.05
0.26%		19.20
-0.25
-1.29%		 　19.10
-0.1
-0.52%		19.20
0.1
0.52%		19.05
-0.15
-0.78%		19.15
0.1
0.52%		19.15
0
0%		 　19.15
0
0%		 19.3
7 月19.15
0
0%		19.05
-0.1
-0.52%		19.05
0
0%		18.90
-0.15
-0.79%		 　19.10
0.2
1.06%		19.10
0
0%		19.05
-0.05
-0.26%		19.30
0.25
1.31%		19.30
0
0%		 　19.80
0.5
2.59%		19.90
0.1
0.51%		19.80
-0.1
-0.5%		19.95
0.15
0.76%		19.95
0
0%		 　19.90
-0.05
-0.25%		20.00
0.1
0.5%		 20.00
0
0%		20.15
0.15
0.75%		 　20.35
0.2
0.99%		20.50
0.15
0.74%		20.50
0
0%		20.05
-0.45
-2.2%		19.7
8 月20.00
-0.05
-0.25%		 　19.85
-0.15
-0.75%		19.45
-0.4
-2.02%		19.60
0.15
0.77%		19.80
0.2
1.02%		19.60
-0.2
-1.01%		 　19.70
0.1
0.51%		19.75
0.05
0.25%		20.00
0.25
1.27%		20.00
0
0%		20.05
0.05
0.25%		 　19.80
-0.25
-1.25%		20.10
0.3
1.52%		20.30
0.2
1%		18.85
-1.45
-7.14%		19.50
0.65
3.45%		 　19.40
-0.1
-0.51%		19.65
0.25
1.29%		19.75
0.1
0.51%		19.80
0.05
0.25%		19.65
-0.15
-0.76%		 19.72
9 月19.50
-0.15
-0.76%		19.45
-0.05
-0.26%		19.75
0.3
1.54%		19.85
0.1
0.51%		19.80
-0.05
-0.25%		 　　19.90
0.1
0.51%		19.55
-0.35
-1.76%		19.70
0.15
0.77%		19.40
-0.3
-1.52%		 　19.55
0.15
0.77%		19.40
-0.15
-0.77%		19.35
-0.05
-0.26%		19.40
0.05
0.26%		19.30
-0.1
-0.52%		 　19.10
-0.2
-1.04%		19.15
0.05
0.26%		19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		18.80
-0.2
-1.05%		 　18.50
-0.3
-1.6%		18.45
-0.05
-0.27%		 19.28
10 月18.30
-0.15
-0.81%		18.70
0.4
2.19%		19.05
0.35
1.87%		 　18.90
-0.15
-0.79%		19.10
0.2
1.06%		18.80
-0.3
-1.57%		18.80
0
0%		 　　18.70
-0.1
-0.53%		18.80
0.1
0.53%		18.35
-0.45
-2.39%		18.65
0.3
1.63%		18.15
-0.5
-2.68%		 　18.65
0.5
2.75%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.50
-0.1
-0.54%		 　18.50
0
0%		18.90
0.4
2.16%		19.15
0.25
1.32%		19.10
-0.05
-0.26%		19.25
0.15
0.79%		18.73
11 月 　19.35
0.1
0.52%		19.25
-0.1
-0.52%		19.35
0.1
0.52%		19.30
-0.05
-0.26%		19.40
0.1
0.52%		 　19.50
0.1
0.52%		19.60
0.1
0.51%		19.35
-0.25
-1.28%		19.40
0.05
0.26%		19.50
0.1
0.52%		 　19.40
-0.1
-0.51%		19.35
-0.05
-0.26%		19.55
0.2
1.03%		19.50
-0.05
-0.26%		19.55
0.05
0.26%		 　19.70
0.15
0.77%		19.55
-0.15
-0.76%		19.70
0.15
0.77%		19.60
-0.1
-0.51%		19.60
0
0%		 19.47
12 月19.40
-0.2
-1.02%		19.20
-0.2
-1.03%		19.40
0.2
1.04%		19.35
-0.05
-0.26%		19.50
0.15
0.78%		 　19.50
0
0%		19.45
-0.05
-0.26%		19.05
-0.4
-2.06%		19.00
-0.05
-0.26%		19.00
0
0%		 　18.85
-0.15
-0.79%		18.90
0.05
0.27%		18.70
-0.2
-1.06%		18.80
0.1
0.53%		19.15
0.35
1.86%		 　19.55
0.4
2.09%		19.50
-0.05
-0.26%		19.60
0.1
0.51%		19.60
0
0%		19.60
0
0%		19.55
-0.05
-0.26%		 19.55
0
0%		19.55
0
0%		19.65
0.1
0.51%		19.32

說明:最高漲幅:3.45%最低跌幅:-7.14% 最高價:20.50最低價:18.00平均價:19.12,灰色底表示週末,漲120天(20.95)元,跌134天(-25.15)元,平盤60天
3%=6,2%=14,1%=84,0%=76,-0%=1,-1%=6,-2%=15,-3%=27,-4%=85,

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 2884 8340462 1526 165446002 19.80 19.90 19.75 19.90 0.10 0% 19.80 130 19.90 545 13.82
2014-01-03 2884 7492671 1997 148744646 20.00 20.00 19.70 19.70 0.20 -1.01% 19.70 457 19.75 8 13.68
2014-01-06 2884 10896608 2211 215892061 19.85 19.90 19.70 19.80 0.10 0.51% 19.75 248 19.80 167 13.75
2014-01-07 2884 12313263 2103 244109557 19.70 19.90 19.70 19.80 0.00 0% 19.80 85 19.85 34 13.75
2014-01-08 2884 11136262 1915 217043246 19.75 19.85 19.70 19.75 0.05 -0.25% 19.75 540 19.80 601 13.72
2014-01-09 2884 46757377 6785 903297542 19.50 19.50 19.25 19.30 0.45 -2.28% 19.30 1814 19.35 1324 13.40
2014-01-10 2884 25327644 6044 487620780 19.30 19.40 19.20 19.20 0.10 -0.52% 19.20 1904 19.25 1954 13.33
2014-01-13 2884 13595595 4043 261568746 19.25 19.35 19.15 19.35 0.15 0.78% 19.30 8 19.35 2095 13.44
2014-01-14 2884 14816419 4267 283763858 19.20 19.25 19.10 19.15 0.20 -1.03% 19.15 126 19.20 334 13.30
2014-01-15 2884 86423637 8530 1600131408 19.15 19.20 18.90 18.90 0.25 -1.31% 18.90 730 18.95 6 13.13
2014-01-16 2884 30889141 5191 582055324 18.90 19.05 18.75 18.75 0.15 -0.79% 18.75 3677 18.80 4 13.02
2014-01-17 2884 35345269 3970 647100574 18.75 18.90 18.70 18.85 0.10 0.53% 18.80 1044 18.85 512 13.09
2014-01-20 2884 27559389 3585 519028401 18.85 18.90 18.75 18.85 0.00 0% 18.80 603 18.85 549 13.09
2014-01-21 2884 19472844 3661 367783430 18.90 18.95 18.80 18.90 0.05 0.27% 18.90 249 18.95 885 13.13
2014-01-22 2884 42026618 5940 799419059 18.95 19.05 18.90 19.05 0.15 0.79% 19.00 2845 19.05 228 13.23
2014-01-23 2884 28971371 4371 549999969 19.05 19.10 18.95 19.00 0.05 -0.26% 19.00 1938 19.05 80 13.19
2014-01-24 2884 25575397 3976 484158943 19.10 19.10 18.80 19.00 0.00 0% 18.95 16 19.00 825 13.19
2014-01-27 2884 34419407 6789 645048949 18.80 18.95 18.65 18.85 0.15 -0.79% 18.80 130 18.85 1465 13.09
2014-02-05 2884 57770200 10830 1048871237 18.65 18.85 18.05 18.25 0.60 -3.18% 18.25 167 18.30 8 12.67
2014-02-06 2884 16591723 4489 303326709 18.25 18.40 18.20 18.35 0.10 0.55% 18.35 862 18.40 711 12.74
2014-02-07 2884 14103940 3386 259701764 18.40 18.50 18.35 18.45 0.10 0.54% 18.45 2284 18.50 1207 12.81
2014-02-10 2884 17110115 3627 317657043 18.50 18.70 18.45 18.45 0.00 0% 18.45 314 18.50 10 12.81
2014-02-11 2884 11271011 2170 208734036 18.55 18.60 18.45 18.45 0.00 0% 18.45 697 18.50 78 12.81
2014-02-12 2884 25256918 2931 455758777 18.55 18.85 18.55 18.85 0.40 2.17% 18.80 454 18.85 113 13.09
2014-02-13 2884 13882484 2216 261958176 18.85 18.95 18.65 18.85 0.00 0% 18.85 197 18.90 140 13.09
2014-02-14 2884 22684428 5649 432727485 18.95 19.15 18.95 19.15 0.30 1.59% 19.10 284 19.15 199 13.30
2014-02-17 2884 19068711 3306 367626836 19.15 19.35 19.15 19.30 0.15 0.78% 19.25 663 19.30 898 13.40
2014-02-18 2884 15703539 3441 302569573 19.35 19.35 19.20 19.30 0.00 0% 19.30 2 19.35 1122 13.40
2014-02-19 2884 11098739 2545 214468803 19.30 19.40 19.25 19.40 0.10 0.52% 19.35 21 19.40 1951 13.47
2014-02-20 2884 12750445 2070 246121421 19.35 19.40 19.20 19.40 0.00 0% 19.35 1156 19.40 792 13.47
2014-02-21 2884 19173848 4277 372869671 19.35 19.55 19.35 19.55 0.15 0.77% 19.50 92 19.55 1210 13.58
2014-02-24 2884 22891138 3399 440807137 19.45 19.50 19.10 19.30 0.25 -1.28% 19.20 317 19.30 398 13.40
2014-02-25 2884 26870964 6001 512643337 19.20 19.20 19.00 19.10 0.20 -1.04% 19.10 502 19.15 614 13.26
2014-02-26 2884 20063793 5052 381208554 19.00 19.10 18.90 18.90 0.20 -1.05% 18.90 857 18.95 17 13.13
2014-02-27 2884 13142321 2901 249916299 18.90 19.10 18.90 19.05 0.15 0.79% 19.00 2608 19.05 601 13.23
2014-03-03 2884 19682239 5190 372192724 19.10 19.10 18.80 18.85 0.20 -1.05% 18.85 472 18.90 8 13.09
2014-03-04 2884 12053296 4375 226284732 18.85 18.95 18.65 18.70 0.15 -0.8% 18.70 665 18.75 29 12.99
2014-03-05 2884 10272271 3575 192795571 18.80 18.90 18.65 18.80 0.10 0.53% 18.80 198 18.85 18 13.06
2014-03-06 2884 18266615 5827 341831323 18.50 18.85 18.50 18.65 0.15 -0.8% 18.65 831 18.70 94 12.95
2014-03-07 2884 17920963 4735 334719866 18.75 18.80 18.50 18.70 0.05 0.27% 18.70 38 18.75 61 12.99
2014-03-10 2884 15037677 4611 278576118 18.70 18.70 18.35 18.45 0.25 -1.34% 18.45 364 18.50 416 12.81
2014-03-11 2884 12612624 3841 232580411 18.45 18.50 18.35 18.35 0.10 -0.54% 18.35 619 18.40 2 12.74
2014-03-12 2884 11110174 3287 204350904 18.30 18.50 18.30 18.50 0.15 0.82% 18.45 33 18.50 64 12.85
2014-03-13 2884 7732273 2315 143577040 18.40 18.70 18.40 18.60 0.10 0.54% 18.55 1144 18.60 278 12.92
2014-03-14 2884 22818847 3882 418596169 18.50 18.55 18.25 18.30 0.30 -1.61% 18.25 1003 18.30 358 12.71
2014-03-17 2884 15453762 3046 280323893 18.30 18.30 18.10 18.10 0.20 -1.09% 18.10 691 18.15 92 12.57
2014-03-18 2884 15029415 4042 274147910 18.25 18.35 18.15 18.20 0.10 0.55% 18.20 571 18.25 1237 12.64
2014-03-19 2884 10877608 3372 199424730 18.20 18.45 18.20 18.25 0.05 0.27% 18.25 1193 18.30 72 12.67
2014-03-20 2884 12503866 3287 226460505 18.15 18.20 18.00 18.10 0.15 -0.82% 18.10 46 18.15 31 12.57
2014-03-21 2884 15150048 1646 265821402 18.25 18.25 18.10 18.15 0.05 0.28% 18.15 436 18.20 709 12.60
2014-03-24 2884 6045314 1973 108812963 18.00 18.10 17.90 18.10 0.05 -0.28% 18.05 136 18.10 413 12.57
2014-03-25 2884 8216620 3647 148267852 18.00 18.10 18.00 18.00 0.10 -0.55% 18.00 2154 18.05 1 11.84
2014-03-26 2884 7647840 2322 138228590 18.10 18.15 18.00 18.00 0.00 0% 18.00 1860 18.05 12 11.84
2014-03-27 2884 26372359 4433 461802924 18.10 18.40 18.05 18.40 0.40 2.22% 18.35 7 18.40 640 12.11
2014-03-28 2884 6488313 1658 118757601 18.30 18.40 18.20 18.35 0.05 -0.27% 18.30 7 18.35 603 12.07
2014-03-31 2884 11016527 2318 202205804 18.45 18.45 18.25 18.35 0.00 0% 18.35 170 18.40 523 12.07
2014-04-01 2884 11000206 2986 200525823 18.25 18.40 18.15 18.20 0.15 -0.82% 18.20 74 18.25 597 11.97
2014-04-02 2884 20404035 4426 370758906 18.25 18.30 18.10 18.20 0.00 0% 18.15 145 18.20 276 11.97
2014-04-03 2884 18031957 3685 327762049 18.20 18.25 18.10 18.20 0.00 0% 18.15 1123 18.20 2406 11.97
2014-04-07 2884 12544287 4256 228055148 18.15 18.25 18.10 18.20 0.00 0% 18.15 548 18.20 591 11.97
2014-04-08 2884 15813668 2956 288893755 18.25 18.35 18.20 18.30 0.10 0.55% 18.30 359 18.35 191 12.04
2014-04-09 2884 21406182 4238 399527591 18.30 19.00 18.30 18.80 0.50 2.73% 18.75 195 18.80 1552 12.37
2014-04-10 2884 15109081 4303 284760226 18.85 18.95 18.70 18.95 0.15 0.8% 18.95 404 19.00 3026 12.47
2014-04-11 2884 10777919 2343 202686693 18.90 18.90 18.75 18.85 0.10 -0.53% 18.80 577 18.85 420 12.40
2014-04-14 2884 7941191 2562 149387201 18.85 18.90 18.75 18.85 0.00 0% 18.85 59 18.90 1000 12.40
2014-04-15 2884 14306526 2544 271490959 18.90 19.05 18.80 18.95 0.10 0.53% 18.95 1081 19.00 1015 12.47
2014-04-16 2884 20866793 3397 396668517 19.00 19.05 18.95 19.00 0.05 0.26% 19.00 155 19.05 555 12.50
2014-04-17 2884 19089477 2702 362876363 19.00 19.10 18.95 19.00 0.00 0% 18.95 660 19.00 1192 12.50
2014-04-18 2884 9941984 2071 186138178 18.55 18.80 18.55 18.80 0.00 -1.05% 18.75 60 18.80 916 12.37
2014-04-21 2884 8555261 1915 159800502 18.70 18.75 18.60 18.70 0.10 -0.53% 18.65 529 18.70 436 12.30
2014-04-22 2884 10752327 2994 200555919 18.75 18.75 18.55 18.60 0.10 -0.53% 18.60 41 18.65 27 12.24
2014-04-23 2884 12595573 3018 235798290 18.65 18.80 18.65 18.65 0.05 0.27% 18.60 916 18.65 22 12.27
2014-04-24 2884 16203061 4222 300711619 18.65 18.70 18.45 18.50 0.15 -0.8% 18.45 675 18.50 1659 12.17
2014-04-25 2884 32301250 5617 597420866 18.35 18.85 18.25 18.35 0.15 -0.81% 18.35 293 18.40 188 12.07
2014-04-28 2884 10393167 2370 190962794 18.35 18.45 18.30 18.45 0.10 0.54% 18.40 18 18.45 741 12.14
2014-04-29 2884 10016444 2629 185353179 18.45 18.60 18.40 18.60 0.15 0.81% 18.55 5 18.60 1269 12.24
2014-04-30 2884 16642868 4805 305384456 18.60 18.60 18.20 18.25 0.35 -1.88% 18.25 106 18.30 1399 12.01
2014-05-02 2884 18111021 5487 335234467 18.35 18.55 18.35 18.50 0.25 1.37% 18.45 512 18.50 3532 12.17
2014-05-05 2884 14577584 3717 270278824 18.45 18.55 18.40 18.50 0.00 0% 18.45 1504 18.50 877 12.17
2014-05-06 2884 24632216 5813 455412536 18.50 18.85 18.20 18.60 0.10 0.54% 18.55 43 18.60 308 12.24
2014-05-07 2884 8273087 2699 152656203 18.55 18.60 18.40 18.40 0.20 -1.08% 18.40 635 18.45 803 12.11
2014-05-08 2884 10742551 2736 199136139 18.45 18.60 18.40 18.55 0.15 0.82% 18.55 322 18.60 588 12.20
2014-05-09 2884 11557648 3153 214049106 18.50 18.60 18.45 18.55 0.00 0% 18.50 48 18.55 60 12.20
2014-05-12 2884 6504481 1709 120209940 18.50 18.55 18.40 18.45 0.10 -0.54% 18.45 226 18.50 476 12.14
2014-05-13 2884 15400871 3693 284819802 18.50 18.60 18.40 18.40 0.05 -0.27% 18.40 312 18.45 99 12.11
2014-05-14 2884 50520768 24265 927020033 18.20 18.60 18.20 18.60 0.20 1.09% 18.55 548 18.60 728 11.92
2014-05-15 2884 29622454 8732 554848920 18.55 18.85 18.55 18.85 0.25 1.34% 18.80 783 18.85 1407 12.08
2014-05-16 2884 27597745 6215 522895605 18.80 19.20 18.65 19.05 0.20 1.06% 19.05 162 19.10 626 12.21
2014-05-19 2884 24328588 3485 463166450 19.05 19.15 18.95 19.15 0.10 0.52% 19.10 39 19.15 792 12.28
2014-05-20 2884 16402166 3866 314429330 19.15 19.25 19.10 19.15 0.00 0% 19.10 808 19.15 71 12.28
2014-05-21 2884 15330982 3971 288610296 19.05 19.10 18.75 18.80 0.35 -1.83% 18.80 380 18.85 367 12.05
2014-05-22 2884 10036145 3660 190333156 18.80 19.05 18.80 19.00 0.20 1.06% 19.00 142 19.05 689 12.18
2014-05-23 2884 11426875 3658 217885875 19.00 19.10 19.00 19.10 0.10 0.53% 19.05 163 19.10 157 12.24
2014-05-26 2884 10275695 2547 196031955 19.15 19.15 18.95 19.10 0.00 0% 19.05 68 19.10 556 12.24
2014-05-27 2884 6041035 1948 115621964 19.15 19.20 19.05 19.10 0.00 0% 19.10 73 19.15 367 12.24
2014-05-28 2884 21009498 5826 406222427 19.10 19.45 19.05 19.45 0.35 1.83% 19.40 542 19.45 1466 12.47
2014-05-29 2884 11901201 3089 230980079 19.50 19.50 19.30 19.40 0.05 -0.26% 19.40 186 19.45 174 12.44
2014-05-30 2884 32495452 4633 638764265 19.50 19.80 19.20 19.80 0.40 2.06% 19.75 576 19.80 5445 12.69
2014-06-03 2884 19978997 3996 389003038 19.70 19.75 19.25 19.50 0.30 -1.52% 19.45 1 19.50 226 12.50
2014-06-04 2884 8086007 2217 156355391 19.40 19.45 19.25 19.25 0.25 -1.28% 19.25 609 19.30 228 12.34
2014-06-05 2884 10302687 3418 199582140 19.35 19.50 19.20 19.50 0.25 1.3% 19.45 8 19.50 37 12.50
2014-06-06 2884 5692901 1749 110483942 19.45 19.50 19.35 19.40 0.10 -0.51% 19.35 98 19.45 478 12.44
2014-06-09 2884 5503182 1293 106303531 19.30 19.40 19.25 19.40 0.00 0% 19.30 288 19.40 217 12.44
2014-06-10 2884 7652894 1709 148674717 19.40 19.50 19.35 19.50 0.10 0.52% 19.45 32 19.50 1998 12.50
2014-06-11 2884 6156816 2336 119667418 19.50 19.50 19.35 19.50 0.00 0% 19.45 2 19.50 1559 12.50
2014-06-12 2884 16905278 2994 327808841 19.35 19.50 19.30 19.40 0.10 -0.51% 19.40 10 19.45 242 12.44
2014-06-13 2884 10272076 3052 197948830 19.30 19.40 19.20 19.30 0.10 -0.52% 19.25 112 19.30 1454 12.37
2014-06-16 2884 12722977 2147 245286511 19.30 19.40 19.20 19.30 0.00 0% 19.25 85 19.30 492 12.37
2014-06-17 2884 14579291 3001 281221333 19.30 19.40 19.20 19.40 0.10 0.52% 19.35 60 19.40 29 12.44
2014-06-18 2884 11625472 3736 225682178 19.40 19.50 19.30 19.40 0.00 0% 19.35 463 19.40 508 12.44
2014-06-19 2884 24848391 1596 483322148 19.40 19.50 19.40 19.45 0.05 0.26% 19.45 27 19.50 1506 12.47
2014-06-20 2884 11960695 2723 230455363 19.45 19.50 19.20 19.20 0.25 -1.29% 19.20 544 19.25 278 12.31
2014-06-23 2884 7410842 2350 142241005 19.20 19.30 19.10 19.10 0.10 -0.52% 19.10 824 19.15 5 12.24
2014-06-24 2884 7667922 2274 146702221 19.10 19.25 19.05 19.20 0.10 0.52% 19.15 125 19.20 802 12.31
2014-06-25 2884 7487654 1937 142882938 19.10 19.20 19.00 19.05 0.15 -0.78% 19.00 1782 19.05 1600 12.21
2014-06-26 2884 8384780 2766 159904421 19.05 19.15 19.00 19.15 0.10 0.52% 19.10 20 19.15 293 12.28
2014-06-27 2884 7283867 1763 139382326 19.15 19.20 19.05 19.15 0.00 0% 19.10 472 19.15 725 12.28
2014-06-30 2884 14427533 2357 275719220 19.25 19.25 19.00 19.15 0.00 0% 19.10 38 19.15 303 12.28
2014-07-01 2884 6055760 1980 115750661 19.15 19.15 19.05 19.15 0.00 0% 19.10 613 19.15 825 12.28
2014-07-02 2884 12432665 2687 237494040 19.15 19.20 19.00 19.05 0.10 -0.52% 19.05 129 19.10 797 12.21
2014-07-03 2884 9670935 2445 184025328 19.00 19.10 18.95 19.05 0.00 0% 19.00 352 19.05 68 12.21
2014-07-04 2884 8195472 2866 155208418 19.05 19.10 18.85 18.90 0.15 -0.79% 18.90 43 18.95 109 12.12
2014-07-07 2884 12711683 3028 240316921 18.90 19.10 18.80 19.10 0.20 1.06% 19.05 5 19.10 111 12.24
2014-07-08 2884 17411003 3047 331701525 18.90 19.15 18.90 19.10 0.00 0% 19.05 912 19.10 279 12.24
2014-07-09 2884 9075225 2032 173031210 19.10 19.15 19.00 19.05 0.05 -0.26% 19.05 244 19.10 251 12.21
2014-07-10 2884 17824314 4814 342534545 19.10 19.35 19.05 19.30 0.25 1.31% 19.30 89 19.35 771 12.37
2014-07-11 2884 20890715 3246 402798852 19.30 19.35 19.15 19.30 0.00 0% 19.25 1211 19.30 48 12.37
2014-07-14 2884 24623671 6025 484965781 19.40 19.85 19.40 19.80 0.50 2.59% 19.75 84 19.80 1109 12.69
2014-07-15 2884 27335136 7420 545227172 19.90 20.00 19.80 19.90 0.10 0.51% 19.85 392 19.90 87 12.76
2014-07-16 2884 13139713 4665 260974862 19.95 19.95 19.80 19.80 0.10 -0.5% 19.80 224 19.85 115 12.69
2014-07-17 2884 19113717 4597 380565680 19.80 19.95 19.80 19.95 0.15 0.76% 19.90 662 19.95 507 12.79
2014-07-18 2884 9716808 3580 193567853 19.90 19.95 19.80 19.95 0.00 0% 19.90 511 19.95 437 12.79
2014-07-21 2884 9377059 3569 186780076 19.95 20.00 19.85 19.90 0.05 -0.25% 19.90 44 19.95 130 12.76
2014-07-22 2884 12863281 3126 256535530 19.95 20.00 19.85 20.00 0.10 0.5% 19.95 237 20.00 3357 12.82
2014-07-24 2884 8738749 2441 174567930 20.00 20.00 19.90 20.00 0.00 0% 19.95 191 20.00 909 12.82
2014-07-25 2884 21903722 4316 441488408 20.00 20.30 19.95 20.15 0.15 0.75% 20.10 22 20.15 159 12.92
2014-07-28 2884 15092599 3604 305007466 20.15 20.35 20.00 20.35 0.20 0.99% 20.30 20 20.35 243 13.04
2014-07-29 2884 30629396 8261 629763225 20.35 20.80 20.30 20.50 0.15 0.74% 20.45 11 20.50 657 13.14
2014-07-30 2884 17791558 4243 363606832 20.50 20.50 20.35 20.50 0.00 0% 20.45 33 20.50 1268 13.14
2014-07-31 2884 19670982 3276 397433344 20.50 20.50 20.00 20.05 0.45 -2.2% 20.05 222 20.10 187 12.85
2014-08-01 2884 14108076 2515 281746170 19.90 20.05 19.85 20.00 0.05 -0.25% 19.95 184 20.00 150 12.82
2014-08-04 2884 9132680 2529 181104767 19.95 20.00 19.75 19.85 0.15 -0.75% 19.80 477 19.85 339 12.72
2014-08-05 2884 20309027 5015 395469512 19.75 19.75 19.30 19.45 0.40 -2.02% 19.45 666 19.50 127 12.47
2014-08-06 2884 19468842 2210 379174589 19.40 19.60 19.35 19.60 0.15 0.77% 19.55 28 19.60 155 12.56
2014-08-07 2884 10890456 2157 214882355 19.65 19.80 19.55 19.80 0.20 1.02% 19.80 13 19.85 859 12.69
2014-08-08 2884 13968464 2248 274119932 19.80 19.80 19.55 19.60 0.20 -1.01% 19.60 272 19.65 3 12.56
2014-08-11 2884 8287220 1912 163010161 19.65 19.75 19.60 19.70 0.10 0.51% 19.70 191 19.75 105 12.63
2014-08-12 2884 7166237 2149 140864161 19.70 19.75 19.60 19.75 0.05 0.25% 19.65 23 19.75 316 12.66
2014-08-13 2884 11271430 2317 224355682 19.80 20.00 19.75 20.00 0.25 1.27% 19.95 1 20.00 1994 12.82
2014-08-14 2884 11201527 2205 223915040 20.00 20.05 19.90 20.00 0.00 0% 19.95 703 20.00 404 12.82
2014-08-15 2884 11497447 1860 229983990 20.00 20.05 19.95 20.05 0.05 0.25% 20.00 227 20.05 588 12.85
2014-08-18 2884 34084202 1969 676042925 20.05 20.05 19.70 19.80 0.25 -1.25% 19.80 73 19.85 252 12.69
2014-08-19 2884 38069257 3751 762907841 19.90 20.15 19.85 20.10 0.30 1.52% 20.05 269 20.10 1138 12.88
2014-08-20 2884 86355250 6376 1735197222 20.10 20.30 20.05 20.30 0.20 1% 20.25 638 20.30 1155 13.01
2014-08-21 2884 124153452 7321 2147483647 18.60 18.95 18.60 18.85 0.00 -7.14% 18.85 64 18.90 667 12.08
2014-08-22 2884 59401296 8281 1144775841 19.00 19.55 18.95 19.50 0.65 3.45% 19.45 91 19.50 1133 12.50
2014-08-25 2884 22434839 5430 435555407 19.70 19.80 19.25 19.40 0.10 -0.51% 19.40 201 19.45 297 12.44
2014-08-26 2884 14304985 3407 279538369 19.45 19.65 19.40 19.65 0.25 1.29% 19.60 9 19.65 256 12.60
2014-08-27 2884 13477243 3991 265773107 19.70 19.80 19.55 19.75 0.10 0.51% 19.70 1317 19.75 29 12.66
2014-08-28 2884 12978538 2979 256837632 19.80 19.90 19.70 19.80 0.05 0.25% 19.80 40 19.85 332 12.69
2014-08-29 2884 19711903 3662 389206418 19.85 19.95 19.65 19.65 0.15 -0.76% 19.65 498 19.70 1414 12.60
2014-09-01 2884 15971125 4415 311270625 19.70 19.75 19.35 19.50 0.15 -0.76% 19.45 17 19.50 34 13.18
2014-09-02 2884 10095793 2486 195835197 19.50 19.50 19.25 19.45 0.05 -0.26% 19.40 37 19.45 762 13.14
2014-09-03 2884 11564535 3132 226949133 19.50 19.75 19.45 19.75 0.30 1.54% 19.70 4 19.75 1242 13.34
2014-09-04 2884 15287476 3668 302418410 19.75 19.85 19.65 19.85 0.10 0.51% 19.80 619 19.85 1840 13.41
2014-09-05 2884 12934831 1840 255617823 19.85 19.85 19.65 19.80 0.05 -0.25% 19.75 349 19.80 567 13.38
2014-09-09 2884 12386178 2314 245488209 19.85 19.90 19.70 19.90 0.10 0.51% 19.85 81 19.90 1926 13.45
2014-09-10 2884 7463798 2471 146356811 19.80 19.80 19.55 19.55 0.35 -1.76% 19.55 43 19.60 612 13.21
2014-09-11 2884 8685019 2099 170951857 19.65 19.75 19.60 19.70 0.15 0.77% 19.65 50 19.70 144 13.31
2014-09-12 2884 7757215 1887 151036380 19.70 19.70 19.40 19.40 0.30 -1.52% 19.40 641 19.45 29 13.11
2014-09-15 2884 7460214 1605 145315215 19.35 19.60 19.30 19.55 0.15 0.77% 19.50 377 19.55 129 13.21
2014-09-16 2884 5347092 1395 103974334 19.55 19.55 19.40 19.40 0.15 -0.77% 19.40 88 19.45 324 13.11
2014-09-17 2884 11593752 2479 225883705 19.60 19.60 19.35 19.35 0.05 -0.26% 19.35 20 19.40 34 13.07
2014-09-18 2884 4202044 1341 81976545 19.50 19.60 19.40 19.40 0.05 0.26% 19.40 488 19.45 56 13.11
2014-09-19 2884 12006203 2481 232087475 19.40 19.45 19.30 19.30 0.10 -0.52% 19.30 881 19.35 3 13.04
2014-09-22 2884 21825114 4095 418542093 19.30 19.45 19.05 19.10 0.20 -1.04% 19.10 877 19.15 16 12.91
2014-09-23 2884 8336505 1585 159606920 19.10 19.25 19.10 19.15 0.05 0.26% 19.15 402 19.20 64 12.94
2014-09-24 2884 7644784 2867 146135109 19.00 19.20 19.00 19.05 0.10 -0.52% 19.05 721 19.10 12 12.87
2014-09-25 2884 7801013 2604 148196947 19.10 19.15 18.90 19.00 0.05 -0.26% 18.95 22 19.00 626 12.84
2014-09-26 2884 9040652 2207 170027528 18.90 18.90 18.65 18.80 0.20 -1.05% 18.80 400 18.85 255 12.70
2014-09-29 2884 17930631 4118 332160287 18.65 18.65 18.45 18.50 0.30 -1.6% 18.50 982 18.55 797 12.50
2014-09-30 2884 18869203 3275 348827279 18.50 18.75 18.35 18.45 0.05 -0.27% 18.45 525 18.55 52 12.47
2014-10-01 2884 11359817 3087 208586587 18.40 18.45 18.30 18.30 0.15 -0.81% 18.30 811 18.35 1 12.36
2014-10-02 2884 13778015 3840 254759970 18.30 18.75 18.25 18.70 0.40 2.19% 18.65 63 18.70 108 12.64
2014-10-03 2884 8091403 2831 152694228 18.70 19.05 18.55 19.05 0.35 1.87% 19.00 33 19.05 406 12.87
2014-10-06 2884 8591261 2765 162576858 19.00 19.05 18.75 18.90 0.15 -0.79% 18.90 520 18.95 20 12.77
2014-10-07 2884 12684675 3938 240792625 19.00 19.10 18.70 19.10 0.20 1.06% 19.05 113 19.10 75 12.91
2014-10-08 2884 8902229 2544 168368600 19.05 19.10 18.80 18.80 0.30 -1.57% 18.80 1535 18.85 83 12.70
2014-10-09 2884 15930818 2312 299243489 18.80 19.00 18.65 18.80 0.00 0% 18.75 94 18.80 73 12.70
2014-10-13 2884 7808052 2811 145865324 18.65 18.75 18.60 18.70 0.10 -0.53% 18.70 199 18.75 93 12.64
2014-10-14 2884 10282956 2546 192131336 18.65 18.85 18.50 18.80 0.10 0.53% 18.75 36 18.80 143 12.70
2014-10-15 2884 10343515 2406 191456011 18.75 18.75 18.35 18.35 0.45 -2.39% 18.35 51 18.40 12 12.40
2014-10-16 2884 8837876 2617 163282534 18.35 18.70 18.25 18.65 0.30 1.63% 18.65 121 18.70 521 12.60
2014-10-17 2884 15328019 4456 281390670 18.60 18.65 18.15 18.15 0.50 -2.68% 18.15 145 18.20 15 12.26
2014-10-20 2884 7453859 2162 138081584 18.30 18.65 18.30 18.65 0.50 2.75% 18.60 5 18.65 316 12.60
2014-10-21 2884 5017387 2121 93116977 18.65 18.65 18.50 18.60 0.05 -0.27% 18.55 48 18.60 63 12.57
2014-10-22 2884 7505077 1600 139810590 18.70 18.75 18.55 18.65 0.05 0.27% 18.60 31 18.65 69 12.60
2014-10-23 2884 3059192 1486 56979296 18.65 18.70 18.60 18.60 0.05 -0.27% 18.60 485 18.65 82 12.57
2014-10-24 2884 5056084 1766 93917488 18.60 18.70 18.50 18.50 0.10 -0.54% 18.45 1223 18.50 540 12.50
2014-10-27 2884 5606166 1719 103886671 18.55 18.60 18.45 18.50 0.00 0% 18.45 278 18.50 153 12.50
2014-10-28 2884 12378822 3556 232689886 18.65 18.90 18.65 18.90 0.40 2.16% 18.85 33 18.90 1128 12.77
2014-10-29 2884 9363563 2940 178558656 18.95 19.20 18.90 19.15 0.25 1.32% 19.10 252 19.15 628 12.94
2014-10-30 2884 6843967 2136 130164083 19.15 19.15 18.90 19.10 0.05 -0.26% 19.05 9 19.10 97 12.91
2014-10-31 2884 6872354 2480 131882937 19.20 19.25 19.05 19.25 0.15 0.79% 19.20 317 19.25 999 13.01
2014-11-03 2884 7017969 1747 135340722 19.25 19.35 19.10 19.35 0.10 0.52% 19.30 238 19.35 1323 13.07
2014-11-04 2884 6269528 2247 120842649 19.35 19.35 19.20 19.25 0.10 -0.52% 19.25 1025 19.30 157 13.01
2014-11-05 2884 6087974 1806 117522021 19.25 19.35 19.25 19.35 0.10 0.52% 19.30 599 19.35 341 13.07
2014-11-06 2884 5603580 1232 108262246 19.35 19.40 19.25 19.30 0.05 -0.26% 19.30 91 19.35 244 13.04
2014-11-07 2884 8913445 1885 173248709 19.35 19.50 19.30 19.40 0.10 0.52% 19.40 617 19.45 326 13.11
2014-11-10 2884 8782439 3105 171284464 19.40 19.60 19.40 19.50 0.10 0.52% 19.45 552 19.50 558 13.18
2014-11-11 2884 6826342 1914 133563379 19.60 19.60 19.50 19.60 0.10 0.51% 19.55 649 19.60 995 13.24
2014-11-12 2884 5664871 1396 109687745 19.50 19.55 19.20 19.35 0.25 -1.28% 19.35 22 19.40 281 13.07
2014-11-13 2884 3761976 1349 72772013 19.40 19.40 19.15 19.40 0.05 0.26% 19.35 113 19.40 354 13.11
2014-11-14 2884 8345936 1714 162314278 19.40 19.50 19.25 19.50 0.10 0.52% 19.45 701 19.50 914 13.18
2014-11-17 2884 6852255 2115 133093617 19.55 19.60 19.25 19.40 0.10 -0.51% 19.40 1006 19.45 286 13.38
2014-11-18 2884 8563076 2420 166235438 19.40 19.50 19.35 19.35 0.05 -0.26% 19.30 214 19.35 44 13.34
2014-11-19 2884 10506897 2318 205037803 19.50 19.55 19.35 19.55 0.20 1.03% 19.50 209 19.55 934 13.48
2014-11-20 2884 6060360 1887 118405908 19.55 19.60 19.45 19.50 0.05 -0.26% 19.50 239 19.55 36 13.45
2014-11-21 2884 7141225 1706 139141539 19.50 19.55 19.40 19.55 0.05 0.26% 19.50 537 19.55 419 13.48
2014-11-24 2884 7020614 1882 137715848 19.55 19.70 19.50 19.70 0.15 0.77% 19.70 11 19.75 1325 13.59
2014-11-25 2884 10592206 2076 207673517 19.70 19.70 19.55 19.55 0.15 -0.76% 19.55 1116 19.60 3 13.48
2014-11-26 2884 4727518 1736 92883501 19.60 19.70 19.55 19.70 0.15 0.77% 19.65 2 19.70 730 13.59
2014-11-27 2884 9383070 2212 183879193 19.65 19.70 19.50 19.60 0.10 -0.51% 19.55 485 19.60 494 13.52
2014-11-28 2884 7338675 2471 143771096 19.60 19.70 19.50 19.60 0.00 0% 19.55 72 19.60 1230 13.52
2014-12-01 2884 13372399 2391 258930414 19.35 19.55 19.15 19.40 0.20 -1.02% 19.40 563 19.45 118 13.38
2014-12-02 2884 10169453 3342 195579769 19.35 19.40 19.15 19.20 0.20 -1.03% 19.20 134 19.25 200 13.24
2014-12-03 2884 8972950 2456 173129602 19.15 19.40 19.15 19.40 0.20 1.04% 19.35 2 19.40 1208 13.38
2014-12-04 2884 9690456 2135 187017437 19.30 19.45 19.20 19.35 0.05 -0.26% 19.30 1134 19.35 11 13.34
2014-12-05 2884 2624722 1040 50899386 19.40 19.50 19.25 19.50 0.15 0.78% 19.45 50 19.50 396 13.45
2014-12-08 2884 3837734 1487 74759497 19.50 19.55 19.40 19.50 0.00 0% 19.45 29 19.50 383 13.45
2014-12-09 2884 4475754 1562 86707260 19.40 19.45 19.30 19.45 0.05 -0.26% 19.40 2 19.45 665 13.41
2014-12-10 2884 10289903 3783 196809143 19.40 19.40 19.00 19.05 0.40 -2.06% 19.05 288 19.10 210 13.14
2014-12-11 2884 6299314 1619 119766333 19.05 19.15 18.90 19.00 0.05 -0.26% 19.00 340 19.05 69 13.10
2014-12-12 2884 10226937 2975 192560619 18.90 18.90 18.75 19.00 0.05 0% 18.75 1295 18.80 53 13.72
2014-12-15 2884 8812261 2043 166386904 18.95 19.00 18.80 18.85 0.15 -0.79% 18.85 1123 18.90 5 13.00
2014-12-16 2884 7054661 2705 133566469 18.95 19.10 18.85 18.90 0.05 0.27% 18.90 38 18.95 492 13.03
2014-12-17 2884 14108385 4398 265752171 18.90 19.10 18.70 18.70 0.20 -1.06% 18.70 630 18.80 3 12.90
2014-12-18 2884 12522464 2587 235212653 18.75 18.95 18.70 18.80 0.10 0.53% 18.75 793 18.80 117 12.97
2014-12-19 2884 8458039 2857 161497715 18.95 19.20 18.90 19.15 0.35 1.86% 19.10 1062 19.15 22 13.21
2014-12-22 2884 10898058 2689 211663041 19.20 19.55 19.20 19.55 0.40 2.09% 19.50 648 19.55 163 13.48
2014-12-23 2884 11267746 2584 220305806 19.60 19.60 19.50 19.50 0.05 -0.26% 19.50 252 19.55 6 13.45
2014-12-24 2884 5354359 2106 104770576 19.50 19.60 19.50 19.60 0.10 0.51% 19.55 19 19.60 565 13.52
2014-12-25 2884 2086228 975 40815829 19.60 19.60 19.50 19.60 0.00 0% 19.55 3 19.60 1025 13.52
2014-12-26 2884 2977519 1296 58197470 19.60 19.60 19.45 19.60 0.00 0% 19.50 374 19.60 2006 13.52
2014-12-27 2884 1583586 486 30958529 19.60 19.60 19.50 19.55 0.05 -0.26% 19.50 106 19.55 15 13.48
2014-12-29 2884 8427774 3726 165122323 19.55 19.70 19.50 19.55 0.00 0% 19.50 421 19.55 743 13.48
2014-12-30 2884 5624652 1893 109577956 19.55 19.60 19.40 19.55 0.00 0% 19.50 154 19.55 163 13.48
2014-12-31 2884 5988757 1916 117291624 19.55 19.65 19.50 19.65 0.10 0.51% 19.60 1 19.65 314 13.55