元大金(2885)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　17.70
0
0%		17.30
-0.4
-2.26%		 　17.35
0.05
0.29%		17.10
-0.25
-1.44%		17.25
0.15
0.88%		17.30
0.05
0.29%		17.30
0
0%		 　17.35
0.05
0.29%		17.15
-0.2
-1.15%		17.40
0.25
1.46%		17.55
0.15
0.86%		17.60
0.05
0.28%		 　17.20
-0.4
-2.27%		17.40
0.2
1.16%		17.45
0.05
0.29%		17.15
-0.3
-1.72%		17.10
-0.05
-0.29%		 　16.85
-0.25
-1.46%		 17.1
2 月　　　　16.10
-0.75
-4.45%		16.00
-0.1
-0.62%		16.20
0.2
1.25%		 　16.45
0.25
1.54%		16.65
0.2
1.22%		16.75
0.1
0.6%		16.45
-0.3
-1.79%		16.65
0.2
1.22%		 　16.55
-0.1
-0.6%		16.75
0.2
1.21%		16.80
0.05
0.3%		16.65
-0.15
-0.89%		16.80
0.15
0.9%		 　16.35
-0.45
-2.68%		16.20
-0.15
-0.92%		16.10
-0.1
-0.62%		15.90
-0.2
-1.24%		 16.28
3 月　　15.50
-0.4
-2.52%		15.30
-0.2
-1.29%		15.50
0.2
1.31%		15.50
0
0%		15.45
-0.05
-0.32%		 　15.40
-0.05
-0.32%		15.30
-0.1
-0.65%		15.25
-0.05
-0.33%		15.30
0.05
0.33%		15.15
-0.15
-0.98%		 　15.00
-0.15
-0.99%		15.65
0.65
4.33%		15.40
-0.25
-1.6%		15.10
-0.3
-1.95%		15.20
0.1
0.66%		 　15.25
0.05
0.33%		15.15
-0.1
-0.66%		15.30
0.15
0.99%		15.30
0
0%		15.30
0
0%		 15.35
0.05
0.33%		15.31
4 月15.45
0.1
0.65%		15.40
-0.05
-0.32%		15.45
0.05
0.32%		 　　15.45
0
0%		15.45
0
0%		15.50
0.05
0.32%		15.70
0.2
1.29%		15.70
0
0%		 　15.50
-0.2
-1.27%		15.50
0
0%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.45
0
0%		 　15.35
-0.1
-0.65%		15.30
-0.05
-0.33%		15.40
0.1
0.65%		15.35
-0.05
-0.32%		15.05
-0.3
-1.95%		 　15.00
-0.05
-0.33%		15.15
0.15
1%		15.05
-0.1
-0.66%		 15.36
5 月　15.10
0.05
0.33%		 　15.05
-0.05
-0.33%		15.20
0.15
1%		15.20
0
0%		15.30
0.1
0.66%		15.15
-0.15
-0.98%		 　15.10
-0.05
-0.33%		15.20
0.1
0.66%		15.25
0.05
0.33%		15.25
0
0%		15.30
0.05
0.33%		 　15.25
-0.05
-0.33%		15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		15.25
0.15
0.99%		 　15.35
0.1
0.66%		15.40
0.05
0.33%		15.55
0.15
0.97%		15.65
0.1
0.64%		15.65
0
0%		 15.26
6 月　　15.70
0.05
0.32%		15.65
-0.05
-0.32%		15.65
0
0%		15.85
0.2
1.28%		 　16.10
0.25
1.58%		16.25
0.15
0.93%		16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.25
0
0%		 　16.40
0.15
0.92%		16.25
-0.15
-0.91%		16.20
-0.05
-0.31%		16.40
0.2
1.23%		16.50
0.1
0.61%		 　16.50
0
0%		16.75
0.25
1.52%		16.70
-0.05
-0.3%		16.00
-0.7
-4.19%		15.85
-0.15
-0.94%		 　16.15
0.3
1.89%		 16.19
7 月15.95
-0.2
-1.24%		16.10
0.15
0.94%		16.15
0.05
0.31%		16.00
-0.15
-0.93%		 　16.05
0.05
0.31%		16.00
-0.05
-0.31%		16.30
0.3
1.88%		16.60
0.3
1.84%		16.45
-0.15
-0.9%		 　16.70
0.25
1.52%		16.70
0
0%		16.50
-0.2
-1.2%		16.40
-0.1
-0.61%		16.40
0
0%		 　16.60
0.2
1.22%		16.60
0
0%		 16.85
0.25
1.51%		16.65
-0.2
-1.19%		 　16.60
-0.05
-0.3%		16.55
-0.05
-0.3%		16.70
0.15
0.91%		16.80
0.1
0.6%		16.46
8 月16.45
-0.35
-2.08%		 　16.45
0
0%		15.85
-0.6
-3.65%		15.90
0.05
0.32%		16.05
0.15
0.94%		16.00
-0.05
-0.31%		 　16.15
0.15
0.94%		16.10
-0.05
-0.31%		16.35
0.25
1.55%		16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		 　16.10
-0.15
-0.92%		16.35
0.25
1.55%		15.95
-0.4
-2.45%		15.85
-0.1
-0.63%		16.25
0.4
2.52%		 　16.35
0.1
0.62%		16.15
-0.2
-1.22%		16.30
0.15
0.93%		16.25
-0.05
-0.31%		16.10
-0.15
-0.92%		 16.18
9 月16.20
0.1
0.62%		16.10
-0.1
-0.62%		16.20
0.1
0.62%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		 　　16.25
0.05
0.31%		16.00
-0.25
-1.54%		16.05
0.05
0.31%		16.10
0.05
0.31%		 　15.95
-0.15
-0.93%		15.75
-0.2
-1.25%		15.75
0
0%		15.75
0
0%		15.65
-0.1
-0.63%		 　15.50
-0.15
-0.96%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.10
-0.4
-2.58%		14.95
-0.15
-0.99%		 　14.95
0
0%		15.00
0.05
0.33%		 15.7
10 月14.80
-0.2
-1.33%		14.70
-0.1
-0.68%		15.00
0.3
2.04%		 　14.90
-0.1
-0.67%		15.00
0.1
0.67%		15.10
0.1
0.67%		15.20
0.1
0.66%		 　　14.65
-0.55
-3.62%		14.90
0.25
1.71%		14.55
-0.35
-2.35%		14.65
0.1
0.69%		14.45
-0.2
-1.37%		 　14.85
0.4
2.77%		14.90
0.05
0.34%		14.95
0.05
0.34%		14.95
0
0%		14.80
-0.15
-1%		 　14.65
-0.15
-1.01%		14.90
0.25
1.71%		15.15
0.25
1.68%		15.10
-0.05
-0.33%		15.30
0.2
1.32%		14.87
11 月 　15.30
0
0%		15.20
-0.1
-0.65%		15.20
0
0%		15.00
-0.2
-1.32%		15.10
0.1
0.67%		 　15.30
0.2
1.32%		15.20
-0.1
-0.65%		15.10
-0.1
-0.66%		15.15
0.05
0.33%		15.20
0.05
0.33%		 　14.90
-0.3
-1.97%		14.80
-0.1
-0.67%		15.00
0.2
1.35%		15.15
0.15
1%		14.95
-0.2
-1.32%		 　15.00
0.05
0.33%		14.85
-0.15
-1%		14.95
0.1
0.67%		15.05
0.1
0.67%		15.20
0.15
1%		 15.07
12 月14.90
-0.3
-1.97%		14.75
-0.15
-1.01%		15.55
0.8
5.42%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		 　15.40
-0.05
-0.32%		15.20
-0.2
-1.3%		15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.40
0.2
1.32%		 　15.25
-0.15
-0.97%		15.15
-0.1
-0.66%		14.90
-0.25
-1.65%		14.90
0
0%		15.00
0.1
0.67%		 　15.20
0.2
1.33%		15.20
0
0%		15.30
0.1
0.66%		15.20
-0.1
-0.65%		15.40
0.2
1.32%		15.45
0.05
0.32%		 15.40
-0.05
-0.32%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		15.25

說明:最高漲幅:5.42%最低跌幅:-4.45% 最高價:17.70最低價:14.45平均價:15.75,灰色底表示週末,漲135天(19.5)元,跌146天(-27.95)元,平盤33天
5%=1,4%=1,3%=3,2%=19,1%=66,0%=78,-0%=8,-1%=9,-2%=19,-3%=40,-4%=70,

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 2885 19875116 3518 352590681 17.85 17.90 17.65 17.70 0.10 0% 17.65 874 17.70 1008 24.93
2014-01-03 2885 28613378 5698 496953240 17.55 17.60 17.20 17.30 0.40 -2.26% 17.25 394 17.30 632 24.37
2014-01-06 2885 27762441 6139 476709455 17.40 17.40 17.00 17.35 0.05 0.29% 17.30 212 17.35 66 24.44
2014-01-07 2885 24419402 3642 419758096 17.35 17.35 17.05 17.10 0.25 -1.44% 17.10 578 17.15 36 24.08
2014-01-08 2885 23764223 6189 410758226 17.15 17.40 17.15 17.25 0.15 0.88% 17.25 271 17.30 2440 24.30
2014-01-09 2885 34596936 6565 601617788 17.40 17.65 17.20 17.30 0.05 0.29% 17.30 144 17.35 102 24.37
2014-01-10 2885 22812689 3749 395706024 17.45 17.50 17.25 17.30 0.00 0% 17.30 195 17.35 1466 24.37
2014-01-13 2885 17660818 3505 307158685 17.40 17.50 17.30 17.35 0.05 0.29% 17.35 1044 17.40 201 24.44
2014-01-14 2885 15625390 2999 268679752 17.25 17.35 17.10 17.15 0.20 -1.15% 17.10 346 17.15 210 24.15
2014-01-15 2885 44794448 5566 783338242 17.15 17.70 17.10 17.40 0.25 1.46% 17.40 506 17.45 1 24.51
2014-01-16 2885 20855846 2788 366818828 17.60 17.65 17.50 17.55 0.15 0.86% 17.55 119 17.60 736 24.72
2014-01-17 2885 13307594 2116 233343560 17.60 17.60 17.45 17.60 0.05 0.28% 17.55 4 17.60 3973 24.79
2014-01-20 2885 29988582 6200 520251567 17.50 17.50 17.20 17.20 0.40 -2.27% 17.15 752 17.20 62 24.23
2014-01-21 2885 22387150 3455 388681896 17.25 17.45 17.20 17.40 0.20 1.16% 17.40 24 17.45 454 24.51
2014-01-22 2885 23251046 5497 403994005 17.40 17.50 17.30 17.45 0.05 0.29% 17.40 8 17.45 501 24.58
2014-01-23 2885 17703965 2936 305215799 17.40 17.40 17.15 17.15 0.30 -1.72% 17.15 229 17.20 102 24.15
2014-01-24 2885 18909279 4206 322349043 17.15 17.20 16.90 17.10 0.05 -0.29% 17.05 57 17.10 412 24.08
2014-01-27 2885 35921629 7041 605797629 16.95 17.00 16.75 16.85 0.25 -1.46% 16.80 248 16.85 258 23.73
2014-02-05 2885 38665135 9835 629795685 16.45 16.55 16.10 16.10 0.75 -4.45% 16.10 1112 16.15 74 22.68
2014-02-06 2885 35418942 8336 569144182 16.15 16.20 16.00 16.00 0.10 -0.62% 16.00 3202 16.05 348 22.54
2014-02-07 2885 22880516 5031 371771953 16.15 16.35 16.10 16.20 0.20 1.25% 16.20 380 16.25 127 22.82
2014-02-10 2885 17352430 3882 285546792 16.30 16.60 16.30 16.45 0.25 1.54% 16.40 265 16.45 463 23.17
2014-02-11 2885 11790216 2922 195297958 16.45 16.65 16.40 16.65 0.20 1.22% 16.60 300 16.65 943 23.45
2014-02-12 2885 16985141 3954 283290420 16.70 16.75 16.60 16.75 0.10 0.6% 16.70 28 16.75 96 23.59
2014-02-13 2885 10988080 2221 181850649 16.65 16.70 16.45 16.45 0.30 -1.79% 16.45 541 16.50 15 23.17
2014-02-14 2885 17815553 3539 296514674 16.60 16.75 16.55 16.65 0.20 1.22% 16.65 32 16.70 544 23.45
2014-02-17 2885 4693991 1295 78020109 16.80 16.80 16.55 16.55 0.10 -0.6% 16.55 34 16.60 102 23.31
2014-02-18 2885 9116842 2504 151150668 16.55 16.75 16.45 16.75 0.20 1.21% 16.70 6 16.75 1025 23.59
2014-02-19 2885 14866602 3975 248258918 16.70 16.80 16.55 16.80 0.05 0.3% 16.75 195 16.80 1077 23.66
2014-02-20 2885 14190060 3218 238490209 16.80 16.90 16.65 16.65 0.15 -0.89% 16.65 1395 16.70 47 23.45
2014-02-21 2885 9433112 2381 158386525 16.80 16.95 16.70 16.80 0.15 0.9% 16.80 23 16.85 911 23.66
2014-02-24 2885 21044391 4034 344513830 16.70 16.75 16.20 16.35 0.45 -2.68% 16.30 1040 16.35 714 23.03
2014-02-25 2885 19127197 3489 311324694 16.35 16.40 16.15 16.20 0.15 -0.92% 16.20 253 16.25 153 22.82
2014-02-26 2885 35954340 6012 579532332 16.15 16.25 16.05 16.10 0.10 -0.62% 16.10 194 16.15 1038 22.68
2014-02-27 2885 47840480 6983 766069609 16.10 16.15 15.85 15.90 0.20 -1.24% 15.90 703 15.95 33 22.39
2014-03-03 2885 75073177 13107 1166487207 15.90 15.90 15.20 15.50 0.40 -2.52% 15.50 140 15.55 962 21.83
2014-03-04 2885 45640159 9555 701667743 15.50 15.55 15.25 15.30 0.20 -1.29% 15.25 2143 15.30 1219 21.55
2014-03-05 2885 35630814 6699 553279296 15.50 15.60 15.45 15.50 0.20 1.31% 15.50 503 15.55 408 21.83
2014-03-06 2885 44069130 7303 681674629 15.65 15.65 15.35 15.50 0.00 0% 15.45 1544 15.50 2650 21.83
2014-03-07 2885 35135525 6414 547496890 15.60 15.70 15.40 15.45 0.05 -0.32% 15.45 385 15.50 234 21.76
2014-03-10 2885 17307017 3240 266623828 15.50 15.50 15.30 15.40 0.05 -0.32% 15.35 2338 15.40 2336 21.69
2014-03-11 2885 15780867 3456 242437890 15.40 15.50 15.30 15.30 0.10 -0.65% 15.30 1759 15.35 1481 21.55
2014-03-12 2885 28791356 7732 437320564 15.20 15.30 15.10 15.25 0.05 -0.33% 15.20 303 15.25 106 21.48
2014-03-13 2885 31623029 5371 485262370 15.30 15.55 15.20 15.30 0.05 0.33% 15.25 548 15.30 166 21.55
2014-03-14 2885 27264113 5382 413994329 15.20 15.25 15.15 15.15 0.15 -0.98% 15.15 310 15.20 119 21.34
2014-03-17 2885 33820217 6720 509684266 15.15 15.20 15.00 15.00 0.15 -0.99% 15.00 4322 15.05 85 21.13
2014-03-18 2885 54730169 10787 846352410 15.20 15.70 15.15 15.65 0.65 4.33% 15.60 924 15.65 889 22.04
2014-03-19 2885 36508343 7493 564532105 15.65 15.65 15.35 15.40 0.25 -1.6% 15.40 94 15.45 261 21.69
2014-03-20 2885 36922406 5785 560252838 15.25 15.30 15.10 15.10 0.30 -1.95% 15.10 3146 15.15 34 21.27
2014-03-21 2885 22875157 4803 348722599 15.25 15.30 15.20 15.20 0.10 0.66% 15.20 179 15.25 3210 21.41
2014-03-24 2885 30273229 4533 457962171 15.15 15.25 15.05 15.25 0.05 0.33% 15.20 65 15.25 1362 21.48
2014-03-25 2885 23564230 4915 357313723 15.15 15.25 15.10 15.15 0.10 -0.66% 15.10 2452 15.15 399 21.34
2014-03-26 2885 37684409 5539 577379044 15.30 15.50 15.20 15.30 0.15 0.99% 15.30 378 15.35 1934 21.55
2014-03-27 2885 27276468 5960 418464668 15.40 15.40 15.25 15.30 0.00 0% 15.30 2147 15.35 137 21.55
2014-03-28 2885 31008751 6299 473386579 15.25 15.35 15.20 15.30 0.00 0% 15.25 888 15.30 512 21.55
2014-03-31 2885 22178904 3447 338857581 15.30 15.35 15.20 15.35 0.05 0.33% 15.30 138 15.35 212 21.62
2014-04-01 2885 33355404 4903 514116940 15.40 15.50 15.30 15.45 0.10 0.65% 15.40 428 15.45 1641 19.81
2014-04-02 2885 30223870 5517 465825360 15.45 15.55 15.35 15.40 0.05 -0.32% 15.40 74 15.45 6413 19.74
2014-04-03 2885 28635658 4788 441370911 15.40 15.50 15.30 15.45 0.05 0.32% 15.40 1588 15.45 114 19.81
2014-04-07 2885 14985065 2991 230782260 15.30 15.45 15.30 15.45 0.00 0% 15.40 672 15.45 2212 19.81
2014-04-08 2885 20516264 3941 317162818 15.55 15.55 15.35 15.45 0.00 0% 15.45 943 15.50 637 19.81
2014-04-09 2885 20648152 3622 319177075 15.55 15.55 15.40 15.50 0.05 0.32% 15.45 776 15.50 29 19.87
2014-04-10 2885 33628541 4907 524631433 15.60 15.70 15.50 15.70 0.20 1.29% 15.65 240 15.70 1662 20.13
2014-04-11 2885 22833310 3881 356780786 15.60 15.70 15.55 15.70 0.00 0% 15.65 437 15.70 3807 20.13
2014-04-14 2885 21533442 3568 334715771 15.70 15.70 15.45 15.50 0.20 -1.27% 15.50 761 15.55 412 19.87
2014-04-15 2885 10407702 2113 161746422 15.60 15.65 15.50 15.50 0.00 0% 15.50 87 15.55 583 19.87
2014-04-16 2885 17529644 3556 270525934 15.55 15.60 15.35 15.40 0.10 -0.65% 15.35 3247 15.40 89 19.74
2014-04-17 2885 16659250 4259 257678564 15.50 15.55 15.40 15.45 0.05 0.32% 15.40 791 15.45 654 19.81
2014-04-18 2885 16554114 2277 255473921 15.55 15.55 15.35 15.45 0.00 0% 15.40 755 15.45 184 19.81
2014-04-21 2885 14327883 1967 220526214 15.40 15.45 15.35 15.35 0.10 -0.65% 15.35 453 15.40 108 19.68
2014-04-22 2885 15953267 2869 244733743 15.35 15.40 15.30 15.30 0.05 -0.33% 15.30 2970 15.35 58 19.62
2014-04-23 2885 27386026 4154 421102365 15.30 15.50 15.30 15.40 0.10 0.65% 15.35 173 15.40 10 19.74
2014-04-24 2885 18397034 3841 282353739 15.35 15.40 15.30 15.35 0.05 -0.32% 15.35 69 15.40 3551 19.68
2014-04-25 2885 33505234 7052 506378797 15.30 15.35 15.00 15.05 0.30 -1.95% 15.05 239 15.10 900 19.29
2014-04-28 2885 21422191 3844 320937565 14.90 15.05 14.85 15.00 0.05 -0.33% 15.00 1093 15.05 2121 19.23
2014-04-29 2885 17022971 2462 257477474 15.15 15.25 15.05 15.15 0.15 1% 15.10 910 15.15 486 19.42
2014-04-30 2885 16647052 2884 250883903 15.20 15.20 15.00 15.05 0.10 -0.66% 15.00 2382 15.05 688 19.29
2014-05-02 2885 11890978 2690 179323536 15.10 15.15 15.05 15.10 0.05 0.33% 15.10 293 15.15 1534 19.36
2014-05-05 2885 10787872 3571 162382690 15.10 15.20 15.00 15.05 0.05 -0.33% 15.05 11 15.10 911 19.29
2014-05-06 2885 12447255 2622 187753184 15.05 15.20 14.95 15.20 0.15 1% 15.15 1211 15.20 1174 19.49
2014-05-07 2885 14337614 3206 217912686 15.20 15.30 15.10 15.20 0.00 0% 15.20 221 15.25 870 19.49
2014-05-08 2885 14284592 3201 218103593 15.25 15.35 15.15 15.30 0.10 0.66% 15.30 126 15.35 1110 19.62
2014-05-09 2885 11922980 2364 181059276 15.35 15.35 15.10 15.15 0.15 -0.98% 15.15 17 15.20 484 19.42
2014-05-12 2885 11476953 2075 174198115 15.20 15.25 15.10 15.10 0.05 -0.33% 15.10 1483 15.15 13 19.36
2014-05-13 2885 10651221 3240 161753041 15.25 15.30 15.10 15.20 0.10 0.66% 15.20 281 15.25 1473 19.49
2014-05-14 2885 12030062 3104 182879972 15.25 15.30 15.15 15.25 0.05 0.33% 15.20 1260 15.25 593 19.55
2014-05-15 2885 5826557 1694 88535516 15.25 15.25 15.15 15.25 0.00 0% 15.20 175 15.25 736 19.55
2014-05-16 2885 8040644 1651 122459174 15.20 15.30 15.15 15.30 0.05 0.33% 15.25 632 15.30 490 19.62
2014-05-19 2885 10406279 1599 158408515 15.30 15.30 15.15 15.25 0.05 -0.33% 15.20 235 15.25 524 19.55
2014-05-20 2885 12127113 2279 183534271 15.15 15.20 15.10 15.10 0.15 -0.98% 15.10 1420 15.15 557 19.36
2014-05-21 2885 11724017 2586 176405755 15.10 15.15 15.00 15.00 0.10 -0.66% 15.00 3614 15.05 321 19.23
2014-05-22 2885 12476514 2555 188494103 15.05 15.20 15.05 15.10 0.10 0.67% 15.10 488 15.15 219 19.36
2014-05-23 2885 15387280 2731 233982829 15.10 15.25 15.10 15.25 0.15 0.99% 15.25 656 15.30 3169 19.55
2014-05-26 2885 20085992 3603 307853953 15.30 15.40 15.20 15.35 0.10 0.66% 15.35 132 15.40 1303 19.68
2014-05-27 2885 10374694 2340 159353399 15.35 15.40 15.30 15.40 0.05 0.33% 15.35 1837 15.40 1403 19.74
2014-05-28 2885 51728085 5509 804239556 15.45 15.60 15.40 15.55 0.15 0.97% 15.55 1963 15.60 1403 19.94
2014-05-29 2885 24325520 4537 380198428 15.60 15.70 15.55 15.65 0.10 0.64% 15.60 3176 15.65 124 20.06
2014-05-30 2885 26773399 3760 419456191 15.70 15.75 15.60 15.65 0.00 0% 15.65 551 15.70 1222 15.97
2014-06-03 2885 14371184 3295 224745788 15.70 15.75 15.50 15.70 0.05 0.32% 15.65 32 15.70 1321 16.02
2014-06-04 2885 12507788 2820 195680431 15.70 15.70 15.60 15.65 0.05 -0.32% 15.65 60 15.70 1553 15.97
2014-06-05 2885 16652582 2484 260200930 15.65 15.70 15.55 15.65 0.00 0% 15.65 664 15.70 2159 15.97
2014-06-06 2885 25671761 4316 404905944 15.70 15.85 15.65 15.85 0.20 1.28% 15.80 833 15.85 93 16.17
2014-06-09 2885 29206926 5604 468224837 15.90 16.15 15.85 16.10 0.25 1.58% 16.05 329 16.10 889 16.43
2014-06-10 2885 34450290 6497 557968479 16.10 16.30 16.05 16.25 0.15 0.93% 16.25 1558 16.30 3453 16.58
2014-06-11 2885 17639303 2584 286642974 16.30 16.30 16.20 16.30 0.05 0.31% 16.25 71 16.30 5921 16.63
2014-06-12 2885 18249045 2370 296024986 16.20 16.30 16.10 16.25 0.05 -0.31% 16.20 1330 16.25 140 16.58
2014-06-13 2885 16269570 2837 263499008 16.20 16.25 16.10 16.25 0.00 0% 16.20 532 16.25 77 16.58
2014-06-16 2885 20724982 3089 337973652 16.25 16.40 16.20 16.40 0.15 0.92% 16.35 178 16.40 1302 16.73
2014-06-17 2885 24536778 5406 401575672 16.40 16.45 16.25 16.25 0.15 -0.91% 16.25 2196 16.30 19 16.58
2014-06-18 2885 38954827 4968 631942206 16.25 16.30 16.10 16.20 0.05 -0.31% 16.20 346 16.25 259 16.53
2014-06-19 2885 31566149 4934 517304771 16.20 16.45 16.20 16.40 0.20 1.23% 16.40 1842 16.45 1377 16.73
2014-06-20 2885 25938387 3774 427039868 16.40 16.50 16.40 16.50 0.10 0.61% 16.45 175 16.50 2749 16.84
2014-06-23 2885 28895622 4030 475985318 16.50 16.55 16.40 16.50 0.00 0% 16.45 471 16.50 1674 16.84
2014-06-24 2885 45634766 7186 760764341 16.50 16.80 16.45 16.75 0.25 1.52% 16.70 324 16.75 2112 17.09
2014-06-25 2885 55456503 7663 924252567 16.70 16.75 16.60 16.70 0.05 -0.3% 16.70 90 16.75 2917 17.04
2014-06-26 2885 46287704 6605 740621564 16.10 16.15 15.90 16.00 0.00 -4.19% 15.95 1272 16.00 3507 16.33
2014-06-27 2885 22662206 4232 359944269 16.05 16.05 15.80 15.85 0.15 -0.94% 15.85 266 15.90 463 16.17
2014-06-30 2885 29518609 5424 473705782 16.00 16.15 15.95 16.15 0.30 1.89% 16.10 3 16.15 2117 16.48
2014-07-01 2885 19360976 3651 309702939 16.00 16.10 15.90 15.95 0.20 -1.24% 15.95 1358 16.00 436 16.28
2014-07-02 2885 32909788 5604 530854742 16.00 16.25 16.00 16.10 0.15 0.94% 16.05 319 16.10 119 16.43
2014-07-03 2885 25766918 3331 415546762 16.15 16.25 16.00 16.15 0.05 0.31% 16.10 146 16.15 886 16.48
2014-07-04 2885 23415353 4778 376587906 16.25 16.25 16.00 16.00 0.15 -0.93% 16.00 1516 16.05 839 16.33
2014-07-07 2885 19344883 3976 309929406 16.00 16.15 15.95 16.05 0.05 0.31% 16.00 1501 16.05 1282 16.38
2014-07-08 2885 19845330 3464 317671980 16.10 16.15 15.95 16.00 0.05 -0.31% 15.95 684 16.00 982 16.33
2014-07-09 2885 37904146 5374 614983521 16.10 16.40 16.05 16.30 0.30 1.88% 16.25 408 16.30 227 16.63
2014-07-10 2885 37422494 7022 616857970 16.40 16.60 16.35 16.60 0.30 1.84% 16.55 166 16.60 60 16.94
2014-07-11 2885 30269507 4840 500185089 16.60 16.65 16.35 16.45 0.15 -0.9% 16.45 383 16.50 241 16.79
2014-07-14 2885 29042233 5705 483072443 16.55 16.75 16.50 16.70 0.25 1.52% 16.70 658 16.75 1903 17.04
2014-07-15 2885 27140497 5223 456418411 16.80 16.90 16.70 16.70 0.00 0% 16.70 1405 16.75 628 17.04
2014-07-16 2885 30241659 4548 500290644 16.75 16.80 16.40 16.50 0.20 -1.2% 16.45 534 16.50 437 16.84
2014-07-17 2885 26710256 6355 438857287 16.50 16.65 16.35 16.40 0.10 -0.61% 16.35 2244 16.40 1518 16.73
2014-07-18 2885 24982868 4196 407223004 16.30 16.40 16.20 16.40 0.00 0% 16.35 133 16.40 1679 16.73
2014-07-21 2885 17863735 2997 295395087 16.50 16.60 16.45 16.60 0.20 1.22% 16.55 38 16.60 1344 16.94
2014-07-22 2885 11993005 2848 198318402 16.60 16.60 16.45 16.60 0.00 0% 16.55 10 16.60 1764 16.94
2014-07-24 2885 24726321 5773 414002021 16.60 16.85 16.60 16.85 0.25 1.51% 16.80 206 16.85 1334 17.19
2014-07-25 2885 24432889 4804 408278052 16.90 16.90 16.55 16.65 0.20 -1.19% 16.60 236 16.65 75 16.99
2014-07-28 2885 20003134 3667 332939319 16.60 16.75 16.50 16.60 0.05 -0.3% 16.60 494 16.65 182 16.94
2014-07-29 2885 29063998 6232 482227019 16.75 16.80 16.40 16.55 0.05 -0.3% 16.50 215 16.55 1498 16.89
2014-07-30 2885 19096048 3285 317394138 16.60 16.75 16.50 16.70 0.15 0.91% 16.70 331 16.75 1330 17.04
2014-07-31 2885 26310597 3384 436765249 16.70 16.80 16.45 16.80 0.10 0.6% 16.65 6 16.80 2676 17.14
2014-08-01 2885 11953947 3075 197214986 16.50 16.60 16.45 16.45 0.35 -2.08% 16.45 160 16.50 1769 16.79
2014-08-04 2885 12748077 2439 208677141 16.45 16.50 16.30 16.45 0.00 0% 16.40 9 16.45 1104 16.79
2014-08-05 2885 30941121 6502 496747540 16.45 16.45 15.85 15.85 0.60 -3.65% 15.85 1447 15.90 29 16.17
2014-08-06 2885 13498796 2698 214835222 15.90 16.05 15.80 15.90 0.05 0.32% 15.90 1674 15.95 243 16.22
2014-08-07 2885 7700908 1873 123151737 16.00 16.05 15.90 16.05 0.15 0.94% 16.00 53 16.05 150 16.38
2014-08-08 2885 15850291 3516 252853406 16.00 16.05 15.85 16.00 0.05 -0.31% 15.95 273 16.00 565 16.33
2014-08-11 2885 9844598 2096 158500620 16.10 16.15 16.00 16.15 0.15 0.94% 16.10 248 16.15 980 16.48
2014-08-12 2885 10686474 2588 171942148 16.15 16.15 16.00 16.10 0.05 -0.31% 16.05 22 16.10 280 16.43
2014-08-13 2885 11191385 3476 181602806 16.10 16.35 16.05 16.35 0.25 1.55% 16.30 21 16.35 184 16.68
2014-08-14 2885 6984857 1800 113619687 16.35 16.35 16.20 16.30 0.05 -0.31% 16.25 175 16.30 26 16.63
2014-08-15 2885 6807107 1703 110672554 16.35 16.35 16.20 16.25 0.05 -0.31% 16.20 1829 16.25 3 16.58
2014-08-18 2885 9832278 3042 158466403 16.25 16.25 16.05 16.10 0.15 -0.92% 16.10 204 16.15 842 16.43
2014-08-19 2885 20941250 5127 340773883 16.25 16.35 16.10 16.35 0.25 1.55% 16.30 498 16.35 367 16.68
2014-08-20 2885 20419586 5219 326278326 16.00 16.05 15.90 15.95 0.00 -2.45% 15.95 184 16.00 96 16.28
2014-08-21 2885 14884147 2823 236935061 15.95 16.10 15.85 15.85 0.10 -0.63% 15.85 242 15.90 25 16.17
2014-08-22 2885 21003394 4013 339554265 15.95 16.25 15.90 16.25 0.40 2.52% 16.20 1053 16.25 708 16.58
2014-08-25 2885 17103718 3178 279162093 16.35 16.40 16.25 16.35 0.10 0.62% 16.30 70 16.35 803 16.68
2014-08-26 2885 14916071 3178 240945537 16.35 16.35 16.10 16.15 0.20 -1.22% 16.15 554 16.20 167 16.48
2014-08-27 2885 17526993 4816 284801350 16.15 16.30 16.10 16.30 0.15 0.93% 16.25 974 16.30 374 16.63
2014-08-28 2885 15765357 4036 254758579 16.35 16.35 16.05 16.25 0.05 -0.31% 16.15 268 16.25 30 16.58
2014-08-29 2885 13883444 3545 223619477 16.15 16.20 16.05 16.10 0.15 -0.92% 16.10 121 16.15 336 16.43
2014-09-01 2885 9450505 2390 153546765 16.20 16.35 16.15 16.20 0.10 0.62% 16.15 684 16.20 194 16.53
2014-09-02 2885 11589137 2763 188074728 16.30 16.35 16.10 16.10 0.10 -0.62% 16.10 1138 16.15 83 9.82
2014-09-03 2885 12041423 2361 194890533 16.20 16.25 16.10 16.20 0.10 0.62% 16.20 28 16.25 1093 9.88
2014-09-04 2885 9943647 2641 160539128 16.15 16.25 16.10 16.25 0.05 0.31% 16.15 63 16.25 1168 9.91
2014-09-05 2885 7083790 1976 114756318 16.20 16.25 16.15 16.20 0.05 -0.31% 16.20 173 16.25 1769 9.88
2014-09-09 2885 9935812 2035 161004259 16.25 16.30 16.15 16.25 0.05 0.31% 16.20 19 16.25 1818 9.91
2014-09-10 2885 20334757 4355 326526699 16.25 16.25 15.95 16.00 0.25 -1.54% 15.95 1127 16.00 1593 9.76
2014-09-11 2885 15117304 2706 242860398 16.10 16.15 15.95 16.05 0.05 0.31% 16.00 1535 16.05 98 9.79
2014-09-12 2885 16161649 4165 258400430 16.00 16.10 15.90 16.10 0.05 0.31% 16.05 12 16.10 1588 9.82
2014-09-15 2885 14569491 2984 231964856 16.00 16.00 15.85 15.95 0.15 -0.93% 15.90 232 15.95 311 9.73
2014-09-16 2885 7965214 1955 126099454 15.95 15.95 15.75 15.75 0.20 -1.25% 15.75 2026 15.80 100 9.60
2014-09-17 2885 12462900 3228 197662193 15.75 16.00 15.75 15.75 0.00 0% 15.75 702 15.80 95 9.60
2014-09-18 2885 8725122 1771 137559641 15.75 15.85 15.70 15.75 0.00 0% 15.75 67 15.80 1151 9.60
2014-09-19 2885 17898826 3392 281042840 15.80 15.90 15.65 15.65 0.10 -0.63% 15.60 3500 15.65 160 9.54
2014-09-22 2885 15812242 3941 245137209 15.65 15.65 15.40 15.50 0.15 -0.96% 15.50 247 15.55 586 9.45
2014-09-23 2885 9286902 2267 144113042 15.50 15.60 15.40 15.55 0.05 0.32% 15.55 144 15.60 450 9.48
2014-09-24 2885 8316484 1992 129530439 15.50 15.70 15.50 15.50 0.05 -0.32% 15.50 1328 15.55 3 9.45
2014-09-25 2885 35268124 5846 536528866 15.55 15.60 15.00 15.10 0.40 -2.58% 15.10 439 15.15 1135 9.21
2014-09-26 2885 29288794 4870 438904760 15.10 15.10 14.90 14.95 0.15 -0.99% 14.95 461 15.00 3105 9.12
2014-09-29 2885 18735846 4324 280588040 15.00 15.05 14.95 14.95 0.00 0% 14.95 872 15.00 2006 9.12
2014-09-30 2885 17899260 4229 267105900 15.00 15.00 14.80 15.00 0.05 0.33% 14.95 59 15.00 4568 9.15
2014-10-01 2885 34568283 8147 511784445 15.00 15.00 14.70 14.80 0.20 -1.33% 14.75 156 14.80 1883 9.02
2014-10-02 2885 20166175 4322 296183725 14.75 14.80 14.60 14.70 0.10 -0.68% 14.65 1527 14.70 1314 8.96
2014-10-03 2885 27232068 5784 404794036 14.75 15.00 14.70 15.00 0.30 2.04% 15.00 128 15.05 1473 9.15
2014-10-06 2885 11576851 2946 173178115 15.05 15.05 14.90 14.90 0.10 -0.67% 14.90 622 14.95 237 9.09
2014-10-07 2885 12616179 3191 187731085 14.85 15.00 14.75 15.00 0.10 0.67% 14.95 305 15.00 756 9.15
2014-10-08 2885 16203489 3293 244273057 14.95 15.15 14.90 15.10 0.10 0.67% 15.05 175 15.10 157 9.21
2014-10-09 2885 9402189 2375 142413331 15.20 15.25 15.05 15.20 0.10 0.66% 15.15 40 15.20 1228 9.27
2014-10-13 2885 17054149 3699 252102660 14.85 14.95 14.65 14.65 0.55 -3.62% 14.65 592 14.70 509 8.93
2014-10-14 2885 16254956 3398 239751883 14.65 14.90 14.60 14.90 0.25 1.71% 14.85 108 14.90 677 9.09
2014-10-15 2885 29043696 4898 426264322 14.75 14.80 14.55 14.55 0.35 -2.35% 14.55 671 14.60 38 8.87
2014-10-16 2885 13961519 3472 204229811 14.55 14.75 14.45 14.65 0.10 0.69% 14.65 1672 14.70 178 8.93
2014-10-17 2885 32407559 5033 471820621 14.75 14.75 14.45 14.45 0.20 -1.37% 14.45 348 14.50 133 8.81
2014-10-20 2885 11865253 2746 175144843 14.60 14.85 14.60 14.85 0.40 2.77% 14.80 87 14.85 167 9.05
2014-10-21 2885 10538467 2769 156749081 14.90 14.90 14.80 14.90 0.05 0.34% 14.90 406 14.95 1723 9.09
2014-10-22 2885 10734618 2313 160532134 14.95 15.00 14.90 14.95 0.05 0.34% 14.90 1068 14.95 159 9.12
2014-10-23 2885 8276672 1360 123643893 14.95 15.00 14.90 14.95 0.00 0% 14.90 242 14.95 308 9.12
2014-10-24 2885 11930044 1893 177180402 15.00 15.00 14.75 14.80 0.15 -1% 14.75 1552 14.80 121 9.02
2014-10-27 2885 14014438 2830 205343009 14.90 14.90 14.50 14.65 0.15 -1.01% 14.60 111 14.65 914 8.93
2014-10-28 2885 16859353 3834 250348515 14.75 14.95 14.75 14.90 0.25 1.71% 14.90 206 14.95 479 9.09
2014-10-29 2885 13874322 3346 208917543 15.00 15.15 14.90 15.15 0.25 1.68% 15.10 313 15.15 301 9.24
2014-10-30 2885 8241899 1877 124302095 15.10 15.15 15.00 15.10 0.05 -0.33% 15.05 505 15.10 302 9.21
2014-10-31 2885 13509553 3085 205840304 15.20 15.30 15.15 15.30 0.20 1.32% 15.25 277 15.30 223 9.33
2014-11-03 2885 7198811 2771 109875410 15.35 15.35 15.20 15.30 0.00 0% 15.25 343 15.30 1427 9.33
2014-11-04 2885 16782572 3457 256770658 15.35 15.40 15.20 15.20 0.10 -0.65% 15.20 566 15.25 103 9.27
2014-11-05 2885 8451127 1860 128202242 15.25 15.30 15.10 15.20 0.00 0% 15.15 434 15.20 194 9.27
2014-11-06 2885 10784297 2951 162949789 15.20 15.25 15.00 15.00 0.20 -1.32% 15.00 1151 15.05 11 9.15
2014-11-07 2885 5782404 1615 87200832 15.10 15.20 15.00 15.10 0.10 0.67% 15.10 154 15.15 115 9.21
2014-11-10 2885 14296653 3471 218402882 15.15 15.35 15.15 15.30 0.20 1.32% 15.25 6 15.30 2375 9.33
2014-11-11 2885 11096704 2272 169675107 15.40 15.40 15.20 15.20 0.10 -0.65% 15.20 1049 15.25 4 9.27
2014-11-12 2885 10510395 1766 159148651 15.20 15.30 15.05 15.10 0.10 -0.66% 15.10 77 15.15 389 9.21
2014-11-13 2885 7887140 1742 119310453 15.20 15.20 15.05 15.15 0.05 0.33% 15.10 307 15.20 709 9.24
2014-11-14 2885 9611732 1963 145566398 15.15 15.20 15.05 15.20 0.05 0.33% 15.15 12 15.20 726 9.27
2014-11-17 2885 13965406 3355 209111334 15.20 15.20 14.90 14.90 0.30 -1.97% 14.90 849 14.95 98 9.09
2014-11-18 2885 12557328 2838 186619035 14.95 15.00 14.75 14.80 0.10 -0.67% 14.80 413 14.85 218 9.02
2014-11-19 2885 19142066 3764 286792540 14.85 15.05 14.80 15.00 0.20 1.35% 14.95 242 15.00 71 9.15
2014-11-20 2885 11830627 2893 178956463 15.00 15.20 15.00 15.15 0.15 1% 15.10 1761 15.15 59 9.24
2014-11-21 2885 11822570 2792 177611250 15.15 15.20 14.95 14.95 0.20 -1.32% 14.95 374 15.00 122 9.12
2014-11-24 2885 12447379 2703 186789846 15.05 15.10 14.90 15.00 0.05 0.33% 15.00 1438 15.05 81 9.15
2014-11-25 2885 22780451 3452 339730183 15.00 15.05 14.85 14.85 0.15 -1% 14.80 4286 14.85 284 9.05
2014-11-26 2885 9092575 2519 135772329 14.90 15.00 14.85 14.95 0.10 0.67% 14.90 1909 14.95 568 9.12
2014-11-27 2885 13623227 2165 205006405 15.00 15.10 15.00 15.05 0.10 0.67% 15.00 4368 15.05 56 9.18
2014-11-28 2885 19582701 4027 296653480 15.10 15.20 15.05 15.20 0.15 1% 15.20 2 15.25 2615 9.62
2014-12-01 2885 15530507 2798 231921698 14.95 15.05 14.85 14.90 0.30 -1.97% 14.90 444 14.95 337 9.43
2014-12-02 2885 26087015 5569 383811292 14.90 15.00 14.55 14.75 0.15 -1.01% 14.70 264 14.75 2225 9.34
2014-12-03 2885 56023277 8549 857228504 14.90 15.60 14.85 15.55 0.80 5.42% 15.55 166 15.60 2698 9.84
2014-12-04 2885 25013786 4464 387400994 15.60 15.70 15.35 15.50 0.05 -0.32% 15.45 355 15.50 690 9.81
2014-12-05 2885 15970736 3669 246365075 15.55 15.60 15.35 15.45 0.05 -0.32% 15.40 165 15.45 82 9.78
2014-12-08 2885 16459930 2353 252810244 15.55 15.55 15.25 15.40 0.05 -0.32% 15.35 47 15.40 204 9.75
2014-12-09 2885 9585326 2152 146108646 15.35 15.35 15.20 15.20 0.20 -1.3% 15.20 983 15.25 147 9.62
2014-12-10 2885 19439928 4188 293499433 15.10 15.20 15.00 15.15 0.05 -0.33% 15.10 11 15.15 901 9.59
2014-12-11 2885 18597636 3969 283257966 15.10 15.35 15.05 15.20 0.05 0.33% 15.20 3038 15.25 12 9.62
2014-12-12 2885 12040057 3547 164942241 13.75 13.75 13.65 15.40 0.05 1.32% 13.65 1849 13.70 227 10.38
2014-12-15 2885 23343181 4300 355871391 15.25 15.35 15.15 15.25 0.15 -0.97% 15.25 182 15.30 338 9.65
2014-12-16 2885 21183572 3527 323033171 15.20 15.40 15.15 15.15 0.10 -0.66% 15.15 1024 15.20 362 9.59
2014-12-17 2885 30768135 6149 463161230 15.20 15.35 14.85 14.90 0.25 -1.65% 14.90 1759 14.95 3 9.43
2014-12-18 2885 19744041 4735 296453976 15.05 15.10 14.90 14.90 0.00 0% 14.90 1240 14.95 75 9.43
2014-12-19 2885 13045410 2735 196500350 15.10 15.15 15.00 15.00 0.10 0.67% 15.00 827 15.05 6 9.49
2014-12-22 2885 7147989 1674 108336291 15.10 15.20 15.05 15.20 0.20 1.33% 15.15 320 15.20 773 9.62
2014-12-23 2885 5484539 1636 83434960 15.20 15.30 15.15 15.20 0.00 0% 15.20 54 15.25 561 9.62
2014-12-24 2885 12445863 3348 189774967 15.20 15.30 15.15 15.30 0.10 0.66% 15.25 58 15.30 2 9.68
2014-12-25 2885 6266526 1336 95642612 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 732 15.25 134 9.62
2014-12-26 2885 9774935 2312 149845700 15.30 15.40 15.20 15.40 0.20 1.32% 15.40 815 15.45 750 9.75
2014-12-27 2885 8308403 1250 128136879 15.45 15.50 15.35 15.45 0.05 0.32% 15.40 411 15.45 1063 9.78
2014-12-29 2885 18264082 3942 282949815 15.50 15.55 15.40 15.40 0.05 -0.32% 15.40 171 15.45 378 9.75
2014-12-30 2885 9291263 1775 143385570 15.45 15.55 15.35 15.45 0.05 0.32% 15.40 28 15.45 1540 9.78
2014-12-31 2885 11803162 2285 181198347 15.45 15.50 15.30 15.40 0.05 -0.32% 15.35 315 15.40 296 9.75