第一金(2892)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　18.50
0
0%		18.25
-0.25
-1.35%		 　18.25
0
0%		18.20
-0.05
-0.27%		18.20
0
0%		18.25
0.05
0.27%		18.25
0
0%		 　18.35
0.1
0.55%		18.30
-0.05
-0.27%		18.35
0.05
0.27%		18.35
0
0%		18.30
-0.05
-0.27%		 　18.35
0.05
0.27%		18.30
-0.05
-0.27%		18.35
0.05
0.27%		18.20
-0.15
-0.82%		18.40
0.2
1.1%		 　18.10
-0.3
-1.63%		 18.2
2 月　　　　17.70
-0.4
-2.21%		17.80
0.1
0.56%		17.85
0.05
0.28%		 　17.85
0
0%		17.85
0
0%		18.00
0.15
0.84%		17.85
-0.15
-0.83%		18.00
0.15
0.84%		 　18.05
0.05
0.28%		18.20
0.15
0.83%		18.20
0
0%		18.05
-0.15
-0.82%		18.25
0.2
1.11%		 　18.20
-0.05
-0.27%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		18.05
0.05
0.28%		 18
3 月　　18.00
-0.05
-0.28%		17.85
-0.15
-0.83%		17.90
0.05
0.28%		18.10
0.2
1.12%		18.20
0.1
0.55%		 　18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		18.10
0.1
0.56%		18.00
-0.1
-0.55%		17.95
-0.05
-0.28%		 　17.90
-0.05
-0.28%		18.00
0.1
0.56%		17.90
-0.1
-0.56%		17.80
-0.1
-0.56%		17.80
0
0%		 　17.90
0.1
0.56%		17.90
0
0%		17.95
0.05
0.28%		17.80
-0.15
-0.84%		18.00
0.2
1.12%		 18.10
0.1
0.56%		17.98
4 月18.10
0
0%		18.15
0.05
0.28%		18.20
0.05
0.28%		 　　18.20
0
0%		18.15
-0.05
-0.27%		18.15
0
0%		18.15
0
0%		18.15
0
0%		 　18.20
0.05
0.28%		18.05
-0.15
-0.82%		17.95
-0.1
-0.55%		18.05
0.1
0.56%		18.05
0
0%		 　17.95
-0.1
-0.55%		17.90
-0.05
-0.28%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		17.75
-0.15
-0.84%		 　17.85
0.1
0.56%		17.95
0.1
0.56%		17.70
-0.25
-1.39%		 18.02
5 月　17.90
0.2
1.13%		 　17.90
0
0%		17.95
0.05
0.28%		18.00
0.05
0.28%		18.10
0.1
0.56%		18.05
-0.05
-0.28%		 　17.95
-0.1
-0.55%		18.00
0.05
0.28%		18.00
0
0%		17.90
-0.1
-0.56%		18.05
0.15
0.84%		 　18.10
0.05
0.28%		18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		18.10
0.1
0.56%		18.20
0.1
0.55%		 　18.20
0
0%		18.30
0.1
0.55%		18.45
0.15
0.82%		18.50
0.05
0.27%		18.60
0.1
0.54%		 18.12
6 月　　18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.55
-0.05
-0.27%		18.55
0
0%		 　18.55
0
0%		18.75
0.2
1.08%		18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		18.70
0.05
0.27%		 　18.70
0
0%		18.70
0
0%		18.70
0
0%		18.75
0.05
0.27%		18.75
0
0%		 　18.85
0.1
0.53%		18.95
0.1
0.53%		19.00
0.05
0.26%		19.05
0.05
0.26%		19.20
0.15
0.79%		 　19.20
0
0%		 18.8
7 月19.20
0
0%		19.30
0.1
0.52%		19.15
-0.15
-0.78%		19.15
0
0%		 　19.00
-0.15
-0.78%		19.20
0.2
1.05%		19.25
0.05
0.26%		19.45
0.2
1.04%		19.35
-0.1
-0.51%		 　19.50
0.15
0.78%		19.65
0.15
0.77%		19.65
0
0%		19.85
0.2
1.02%		19.75
-0.1
-0.5%		 　19.85
0.1
0.51%		19.90
0.05
0.25%		 20.10
0.2
1.01%		20.20
0.1
0.5%		 　20.80
0.6
2.97%		20.45
-0.35
-1.68%		20.60
0.15
0.73%		20.45
-0.15
-0.73%		19.74
8 月18.70
-1.75
-8.56%		 　18.40
-0.3
-1.6%		17.90
-0.5
-2.72%		17.95
0.05
0.28%		17.95
0
0%		17.85
-0.1
-0.56%		 　18.05
0.2
1.12%		17.90
-0.15
-0.83%		18.10
0.2
1.12%		18.25
0.15
0.83%		18.20
-0.05
-0.27%		 　18.00
-0.2
-1.1%		18.20
0.2
1.11%		18.35
0.15
0.82%		18.40
0.05
0.27%		18.85
0.45
2.45%		 　18.85
0
0%		18.70
-0.15
-0.8%		18.80
0.1
0.53%		18.80
0
0%		18.50
-0.3
-1.6%		 18.36
9 月18.85
0.35
1.89%		18.80
-0.05
-0.27%		19.20
0.4
2.13%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		 　　19.25
0.15
0.79%		19.20
-0.05
-0.26%		19.25
0.05
0.26%		19.00
-0.25
-1.3%		 　18.90
-0.1
-0.53%		18.65
-0.25
-1.32%		18.90
0.25
1.34%		18.95
0.05
0.26%		18.90
-0.05
-0.26%		 　18.80
-0.1
-0.53%		18.75
-0.05
-0.27%		18.75
0
0%		18.65
-0.1
-0.53%		18.55
-0.1
-0.54%		 　18.45
-0.1
-0.54%		18.35
-0.1
-0.54%		 18.85
10 月18.40
0.05
0.27%		18.45
0.05
0.27%		18.70
0.25
1.36%		 　18.55
-0.15
-0.8%		18.65
0.1
0.54%		18.65
0
0%		18.65
0
0%		 　　18.25
-0.4
-2.14%		18.35
0.1
0.55%		18.15
-0.2
-1.09%		18.05
-0.1
-0.55%		17.95
-0.1
-0.55%		 　18.10
0.15
0.84%		18.10
0
0%		18.35
0.25
1.38%		18.50
0.15
0.82%		18.40
-0.1
-0.54%		 　18.40
0
0%		18.60
0.2
1.09%		18.65
0.05
0.27%		18.65
0
0%		18.70
0.05
0.27%		18.41
11 月 　18.70
0
0%		18.65
-0.05
-0.27%		18.50
-0.15
-0.8%		18.30
-0.2
-1.08%		18.30
0
0%		 　18.70
0.4
2.19%		18.65
-0.05
-0.27%		18.30
-0.35
-1.88%		18.50
0.2
1.09%		18.60
0.1
0.54%		 　18.50
-0.1
-0.54%		18.65
0.15
0.81%		18.80
0.15
0.8%		18.90
0.1
0.53%		18.85
-0.05
-0.26%		 　18.90
0.05
0.27%		18.70
-0.2
-1.06%		18.75
0.05
0.27%		18.80
0.05
0.27%		18.80
0
0%		 18.64
12 月18.50
-0.3
-1.6%		18.30
-0.2
-1.08%		18.50
0.2
1.09%		18.75
0.25
1.35%		18.55
-0.2
-1.07%		 　18.65
0.1
0.54%		18.55
-0.1
-0.54%		18.50
-0.05
-0.27%		18.30
-0.2
-1.08%		18.40
0.1
0.55%		 　18.35
-0.05
-0.27%		18.25
-0.1
-0.54%		18.00
-0.25
-1.37%		18.25
0.25
1.39%		18.45
0.2
1.1%		 　18.45
0
0%		18.40
-0.05
-0.27%		18.50
0.1
0.54%		18.40
-0.1
-0.54%		18.55
0.15
0.82%		18.50
-0.05
-0.27%		 18.60
0.1
0.54%		18.65
0.05
0.27%		18.65
0
0%		18.47

說明:最高漲幅:2.97%最低跌幅:-8.56% 最高價:20.80最低價:17.70平均價:18.47,灰色底表示週末,漲136天(18.15)元,跌122天(-19.05)元,平盤56天
3%=2,2%=7,1%=83,0%=100,-0%=1,-1%=1,-2%=18,-3%=39,-4%=63,

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 2892 7613789 2121 140763046 18.55 18.60 18.40 18.50 0.05 0% 18.45 29 18.50 670 15.42
2014-01-03 2892 7241905 1720 132614318 18.40 18.45 18.25 18.25 0.25 -1.35% 18.25 491 18.30 73 15.21
2014-01-06 2892 4626182 1011 84396962 18.20 18.30 18.20 18.25 0.00 0% 18.25 452 18.30 394 15.21
2014-01-07 2892 5248399 1485 95833615 18.25 18.30 18.20 18.20 0.05 -0.27% 18.20 1331 18.25 4 15.17
2014-01-08 2892 5513901 1410 100642172 18.25 18.30 18.20 18.20 0.00 0% 18.20 354 18.25 7 15.17
2014-01-09 2892 4858599 1683 88386908 18.20 18.25 18.15 18.25 0.05 0.27% 18.20 64 18.25 157 15.21
2014-01-10 2892 7265123 1796 132460925 18.25 18.30 18.15 18.25 0.00 0% 18.20 157 18.25 256 15.21
2014-01-13 2892 5294034 1474 97251706 18.35 18.40 18.30 18.35 0.10 0.55% 18.35 43 18.40 1080 15.29
2014-01-14 2892 6480189 1702 118791198 18.35 18.45 18.25 18.30 0.05 -0.27% 18.30 516 18.35 110 15.25
2014-01-15 2892 7458215 2362 136864517 18.30 18.40 18.30 18.35 0.05 0.27% 18.30 933 18.35 68 15.29
2014-01-16 2892 3700845 952 67903875 18.35 18.40 18.30 18.35 0.00 0% 18.35 39 18.40 1130 15.29
2014-01-17 2892 4188326 1109 76767096 18.35 18.40 18.25 18.30 0.05 -0.27% 18.30 31 18.35 170 15.25
2014-01-20 2892 2953447 721 54173352 18.30 18.40 18.30 18.35 0.05 0.27% 18.30 630 18.35 46 15.29
2014-01-21 2892 4416458 1118 81086899 18.35 18.45 18.30 18.30 0.05 -0.27% 18.30 937 18.35 221 15.25
2014-01-22 2892 5586976 1517 102223706 18.30 18.35 18.20 18.35 0.05 0.27% 18.30 39 18.35 522 15.29
2014-01-23 2892 5390023 1620 98531815 18.40 18.40 18.20 18.20 0.15 -0.82% 18.20 1683 18.25 4 15.17
2014-01-24 2892 7287285 1926 133521533 18.20 18.40 18.20 18.40 0.20 1.1% 18.35 13 18.40 611 15.33
2014-01-27 2892 17646847 3826 320379077 18.30 18.35 18.10 18.10 0.30 -1.63% 18.10 257 18.15 217 15.08
2014-02-05 2892 28931724 7600 516753182 18.00 18.10 17.70 17.70 0.40 -2.21% 17.70 2205 17.75 55 14.75
2014-02-06 2892 14796580 4620 263359790 17.75 17.85 17.70 17.80 0.10 0.56% 17.75 832 17.80 73 14.83
2014-02-07 2892 7739268 2647 138257473 17.90 17.95 17.80 17.85 0.05 0.28% 17.80 2310 17.85 715 14.88
2014-02-10 2892 5211407 1522 93119951 17.85 17.95 17.85 17.85 0.00 0% 17.85 343 17.90 133 14.88
2014-02-11 2892 5222272 1422 93313047 17.85 17.95 17.80 17.85 0.00 0% 17.85 576 17.90 511 14.88
2014-02-12 2892 5421175 1400 97406338 17.95 18.00 17.90 18.00 0.15 0.84% 17.95 674 18.00 14 15.00
2014-02-13 2892 4805279 1133 85972426 18.00 18.00 17.85 17.85 0.15 -0.83% 17.85 767 17.90 78 14.88
2014-02-14 2892 8465720 2320 152457870 18.00 18.05 17.90 18.00 0.15 0.84% 18.00 91 18.05 211 15.00
2014-02-17 2892 3557971 1003 64205926 18.05 18.10 18.00 18.05 0.05 0.28% 18.00 453 18.05 150 15.04
2014-02-18 2892 6322429 1646 114612991 18.05 18.20 18.00 18.20 0.15 0.83% 18.15 244 18.20 990 15.17
2014-02-19 2892 8307758 1622 151029364 18.20 18.25 18.10 18.20 0.00 0% 18.15 65 18.20 213 15.17
2014-02-20 2892 7248946 1472 130822028 18.05 18.15 18.00 18.05 0.15 -0.82% 18.05 233 18.10 43 15.04
2014-02-21 2892 11416353 2219 207884085 18.20 18.30 18.15 18.25 0.20 1.11% 18.20 3 18.25 1202 15.21
2014-02-24 2892 22686054 3048 412128647 18.20 18.25 18.00 18.20 0.05 -0.27% 18.15 264 18.20 177 15.17
2014-02-25 2892 12019845 2156 217943386 18.15 18.20 18.10 18.10 0.10 -0.55% 18.10 364 18.15 147 15.08
2014-02-26 2892 13274710 3070 239542776 18.05 18.15 18.00 18.00 0.10 -0.55% 18.00 481 18.05 78 15.00
2014-02-27 2892 11829208 2276 214313694 18.10 18.20 18.05 18.05 0.05 0.28% 18.05 1152 18.10 23 15.04
2014-03-03 2892 12064039 2989 215972455 18.00 18.05 17.80 18.00 0.05 -0.28% 17.95 5 18.00 542 15.00
2014-03-04 2892 7891908 2259 141047788 17.90 18.00 17.80 17.85 0.15 -0.83% 17.85 68 17.90 113 14.88
2014-03-05 2892 4569794 1147 82145400 18.00 18.05 17.90 17.90 0.05 0.28% 17.90 664 17.95 23 14.92
2014-03-06 2892 7301800 1427 131905700 18.05 18.15 17.95 18.10 0.20 1.12% 18.10 31 18.15 331 15.08
2014-03-07 2892 7527416 1880 136583261 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 6 18.20 1959 15.17
2014-03-10 2892 6299110 1636 113942681 18.20 18.20 18.00 18.10 0.10 -0.55% 18.05 6 18.10 91 15.08
2014-03-11 2892 4718771 1388 85227878 18.15 18.15 18.00 18.00 0.10 -0.55% 18.00 121 18.10 19 15.00
2014-03-12 2892 4243574 1094 76585132 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 2 18.10 497 15.08
2014-03-13 2892 9676410 2365 174750052 18.10 18.15 17.95 18.00 0.10 -0.55% 18.00 700 18.05 193 15.00
2014-03-14 2892 7543686 1994 135693604 18.00 18.10 17.90 17.95 0.05 -0.28% 17.95 28 18.00 20 14.96
2014-03-17 2892 7058708 1636 126476161 17.95 18.00 17.85 17.90 0.05 -0.28% 17.85 1232 17.90 1149 14.92
2014-03-18 2892 5376016 1248 96986032 18.00 18.10 18.00 18.00 0.10 0.56% 18.00 1446 18.05 3 15.00
2014-03-19 2892 5319747 1438 95473038 18.00 18.10 17.90 17.90 0.10 -0.56% 17.90 447 17.95 233 14.92
2014-03-20 2892 11100517 2144 197540971 17.85 17.85 17.75 17.80 0.10 -0.56% 17.80 261 17.85 71 14.83
2014-03-21 2892 8796120 1268 156657952 17.80 17.90 17.80 17.80 0.00 0% 17.75 1893 17.80 133 14.83
2014-03-24 2892 6716989 1656 119347273 17.75 17.90 17.70 17.90 0.10 0.56% 17.85 9 17.90 117 14.92
2014-03-25 2892 5619387 1232 100442378 17.80 17.95 17.80 17.90 0.00 0% 17.90 145 17.95 483 14.92
2014-03-26 2892 7400080 1828 132260441 17.90 17.95 17.80 17.95 0.05 0.28% 17.90 6 17.95 1022 14.96
2014-03-27 2892 9623678 2385 171736191 17.85 17.90 17.80 17.80 0.15 -0.84% 17.80 899 17.85 41 14.83
2014-03-28 2892 7209894 1505 129251213 17.80 18.00 17.80 18.00 0.20 1.12% 17.90 50 18.00 1034 15.00
2014-03-31 2892 5480560 1290 98767330 18.00 18.10 17.90 18.10 0.10 0.56% 18.05 10 18.10 1635 15.08
2014-04-01 2892 5613167 1460 101398906 18.10 18.10 18.00 18.10 0.00 0% 18.05 159 18.10 866 14.37
2014-04-02 2892 4295640 1475 77746541 18.05 18.15 18.05 18.15 0.05 0.28% 18.10 44 18.15 1393 14.40
2014-04-03 2892 6988405 2206 126675973 18.10 18.20 18.05 18.20 0.05 0.28% 18.15 130 18.20 983 14.44
2014-04-07 2892 7362037 2406 133260531 18.05 18.20 18.00 18.20 0.00 0% 18.15 5 18.20 1108 14.44
2014-04-08 2892 4469437 2057 80975096 18.20 18.20 18.05 18.15 0.05 -0.27% 18.10 454 18.15 7 14.40
2014-04-09 2892 9403761 2968 170575754 18.15 18.20 18.05 18.15 0.00 0% 18.10 167 18.15 642 14.40
2014-04-10 2892 6737737 2034 122229827 18.20 18.25 18.05 18.15 0.00 0% 18.10 894 18.15 108 14.40
2014-04-11 2892 8212367 2920 148567338 18.15 18.15 18.00 18.15 0.00 0% 18.10 25 18.15 1146 14.40
2014-04-14 2892 5870813 1747 106535059 18.15 18.20 18.05 18.20 0.05 0.28% 18.15 197 18.20 892 14.44
2014-04-15 2892 7113959 2100 128741180 18.10 18.20 18.05 18.05 0.15 -0.82% 18.05 575 18.15 1605 14.33
2014-04-16 2892 10578531 3106 190557105 18.05 18.10 17.95 17.95 0.10 -0.55% 17.95 1512 18.00 12 14.25
2014-04-17 2892 6885797 1507 123949594 18.00 18.05 17.95 18.05 0.10 0.56% 18.00 214 18.05 276 14.33
2014-04-18 2892 3488810 927 62810130 18.00 18.05 17.95 18.05 0.00 0% 18.00 106 18.05 579 14.33
2014-04-21 2892 5334885 1392 95826951 18.00 18.00 17.95 17.95 0.10 -0.55% 17.95 869 18.00 846 14.25
2014-04-22 2892 6435671 2614 115369623 17.95 18.00 17.85 17.90 0.05 -0.28% 17.90 543 17.95 838 14.21
2014-04-23 2892 6042068 1795 108235253 17.95 18.00 17.85 17.85 0.05 -0.28% 17.85 296 17.90 561 14.17
2014-04-24 2892 7841383 1691 140206270 17.85 17.95 17.80 17.90 0.05 0.28% 17.90 11 17.95 1397 14.21
2014-04-25 2892 17127788 3217 306382022 17.95 18.05 17.75 17.75 0.15 -0.84% 17.75 1150 17.80 44 14.09
2014-04-28 2892 7522374 1780 134250324 17.75 17.95 17.70 17.85 0.10 0.56% 17.85 319 17.90 21 14.17
2014-04-29 2892 6732068 1036 120664879 17.95 18.00 17.85 17.95 0.10 0.56% 17.90 721 17.95 95 14.25
2014-04-30 2892 12362006 1970 220112510 18.00 18.00 17.70 17.70 0.25 -1.39% 17.70 859 17.75 21 14.05
2014-05-02 2892 10687802 1881 189995548 17.70 17.90 17.70 17.90 0.20 1.13% 17.85 87 17.90 611 14.21
2014-05-05 2892 7594009 1433 135361881 17.90 17.95 17.75 17.90 0.00 0% 17.85 5 17.90 200 14.21
2014-05-06 2892 5193295 1606 93012213 17.90 18.00 17.80 17.95 0.05 0.28% 17.90 612 17.95 116 14.25
2014-05-07 2892 7304696 2315 130969162 17.95 18.00 17.85 18.00 0.05 0.28% 17.95 110 18.00 449 14.29
2014-05-08 2892 6575561 1364 118462548 18.00 18.10 17.90 18.10 0.10 0.56% 18.05 236 18.10 1710 14.37
2014-05-09 2892 4907709 1197 88338944 18.00 18.05 17.95 18.05 0.05 -0.28% 18.00 264 18.05 169 14.33
2014-05-12 2892 10117579 1766 181309810 18.00 18.00 17.80 17.95 0.10 -0.55% 17.90 367 17.95 17 14.25
2014-05-13 2892 9935600 2152 178519949 18.00 18.05 17.85 18.00 0.05 0.28% 17.95 9 18.00 324 14.29
2014-05-14 2892 15521091 2136 279144089 18.00 18.10 17.85 18.00 0.00 0% 17.95 112 18.00 41 14.29
2014-05-15 2892 4912305 1149 88135170 18.00 18.00 17.90 17.90 0.10 -0.56% 17.90 1512 17.95 12 14.21
2014-05-16 2892 9914387 2304 178448652 18.00 18.10 17.90 18.05 0.15 0.84% 18.00 279 18.05 667 14.33
2014-05-19 2892 8841378 1839 159468254 18.00 18.10 18.00 18.10 0.05 0.28% 18.05 40 18.10 2304 14.37
2014-05-20 2892 7322212 1742 132006066 18.00 18.10 18.00 18.05 0.05 -0.28% 18.05 11 18.10 2408 14.33
2014-05-21 2892 9469052 1992 170147947 18.00 18.05 17.90 18.00 0.05 -0.28% 17.95 154 18.00 261 14.29
2014-05-22 2892 11937337 1836 215516816 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 68 18.10 850 14.37
2014-05-23 2892 12116107 4067 219676995 18.00 18.20 18.00 18.20 0.10 0.55% 18.15 255 18.20 1991 14.44
2014-05-26 2892 13950506 2773 254428697 18.20 18.30 18.15 18.20 0.00 0% 18.20 67 18.25 230 14.44
2014-05-27 2892 11563684 2516 211318236 18.25 18.35 18.20 18.30 0.10 0.55% 18.25 408 18.30 257 14.52
2014-05-28 2892 19313303 3676 355269704 18.30 18.50 18.25 18.45 0.15 0.82% 18.45 213 18.50 2305 14.64
2014-05-29 2892 18284905 3991 339094509 18.50 18.60 18.45 18.50 0.05 0.27% 18.50 576 18.55 827 14.68
2014-05-30 2892 22168846 3457 411858140 18.55 18.65 18.50 18.60 0.10 0.54% 18.60 77 18.65 301 13.88
2014-06-03 2892 13980809 3072 259882433 18.60 18.70 18.50 18.65 0.05 0.27% 18.60 50 18.65 459 13.92
2014-06-04 2892 11149785 3071 206807028 18.65 18.65 18.50 18.60 0.05 -0.27% 18.55 46 18.60 559 13.88
2014-06-05 2892 7228213 1641 133629959 18.60 18.60 18.45 18.55 0.05 -0.27% 18.50 177 18.55 734 13.84
2014-06-06 2892 5726378 1603 105994310 18.55 18.55 18.45 18.55 0.00 0% 18.50 27 18.55 584 13.84
2014-06-09 2892 7860774 1399 145622617 18.55 18.60 18.45 18.55 0.00 0% 18.50 80 18.55 941 13.84
2014-06-10 2892 16270541 3014 303213309 18.55 18.75 18.50 18.75 0.20 1.08% 18.70 50 18.75 607 13.99
2014-06-11 2892 8160986 1433 152581929 18.75 18.75 18.65 18.70 0.05 -0.27% 18.65 242 18.70 249 13.96
2014-06-12 2892 5408051 1665 100727543 18.55 18.70 18.55 18.65 0.05 -0.27% 18.65 470 18.70 1551 13.92
2014-06-13 2892 6993262 2008 130363058 18.65 18.70 18.60 18.70 0.05 0.27% 18.65 9 18.70 1495 13.96
2014-06-16 2892 8544783 1802 159481165 18.75 18.75 18.60 18.70 0.00 0% 18.65 68 18.70 217 13.96
2014-06-17 2892 10196769 2859 189936734 18.70 18.70 18.55 18.70 0.00 0% 18.65 32 18.70 1021 13.96
2014-06-18 2892 12445251 2546 232426670 18.70 18.80 18.60 18.70 0.00 0% 18.65 451 18.70 394 13.96
2014-06-19 2892 7417872 1561 138533635 18.70 18.75 18.60 18.75 0.05 0.27% 18.70 10 18.75 786 13.99
2014-06-20 2892 12055180 1610 225994937 18.75 18.80 18.70 18.75 0.00 0% 18.70 461 18.75 32 13.99
2014-06-23 2892 13210578 2521 248533740 18.75 18.90 18.70 18.85 0.10 0.53% 18.80 45 18.85 911 14.07
2014-06-24 2892 11294207 2628 213606365 18.90 18.95 18.85 18.95 0.10 0.53% 18.90 537 18.95 307 14.14
2014-06-25 2892 13443913 2286 254750562 18.95 19.05 18.85 19.00 0.05 0.26% 19.00 61 19.05 1166 14.18
2014-06-26 2892 15631816 3574 297230932 19.00 19.10 18.90 19.05 0.05 0.26% 19.05 79 19.10 1742 14.22
2014-06-27 2892 20490028 3255 392206205 19.00 19.25 19.00 19.20 0.15 0.79% 19.15 1021 19.20 363 14.33
2014-06-30 2892 11731999 2198 224597358 19.20 19.25 19.00 19.20 0.00 0% 19.15 421 19.20 38 14.33
2014-07-01 2892 11367187 2941 218186791 19.20 19.25 19.15 19.20 0.00 0% 19.15 830 19.20 1591 14.33
2014-07-02 2892 21728604 3594 418404435 19.20 19.35 19.15 19.30 0.10 0.52% 19.25 17 19.30 1208 14.40
2014-07-03 2892 18000442 2572 344922511 19.30 19.30 19.05 19.15 0.15 -0.78% 19.15 60 19.20 1881 14.29
2014-07-04 2892 10828185 2087 207253456 19.15 19.20 19.10 19.15 0.00 0% 19.10 945 19.15 1165 14.29
2014-07-07 2892 13917097 2351 264395675 19.15 19.15 18.90 19.00 0.15 -0.78% 18.95 131 19.00 278 14.18
2014-07-08 2892 8949056 2397 171024840 19.05 19.20 19.00 19.20 0.20 1.05% 19.15 169 19.20 253 14.33
2014-07-09 2892 12915341 2285 248144802 19.15 19.30 19.10 19.25 0.05 0.26% 19.20 269 19.25 807 14.37
2014-07-10 2892 16737429 3560 323662363 19.30 19.45 19.25 19.45 0.20 1.04% 19.40 27 19.45 578 14.51
2014-07-11 2892 12088739 2391 233864727 19.45 19.45 19.25 19.35 0.10 -0.51% 19.30 96 19.35 269 14.44
2014-07-14 2892 16711076 3153 325201638 19.40 19.60 19.30 19.50 0.15 0.78% 19.45 189 19.50 153 14.55
2014-07-15 2892 25164280 4695 496444287 19.60 19.90 19.55 19.65 0.15 0.77% 19.65 1254 19.70 35 14.66
2014-07-16 2892 17214544 2799 338490435 19.65 19.80 19.55 19.65 0.00 0% 19.60 39 19.65 548 14.66
2014-07-17 2892 20672401 5361 409634179 19.70 19.95 19.70 19.85 0.20 1.02% 19.80 68 19.85 1437 14.81
2014-07-18 2892 13049789 2735 257656273 19.70 19.80 19.65 19.75 0.10 -0.5% 19.70 946 19.75 119 14.74
2014-07-21 2892 16611711 3187 329588777 19.85 20.00 19.75 19.85 0.10 0.51% 19.80 67 19.85 1145 14.81
2014-07-22 2892 13675180 4387 271172501 19.85 19.90 19.75 19.90 0.05 0.25% 19.85 24 19.90 825 14.85
2014-07-24 2892 22531390 3651 451333800 20.00 20.10 19.95 20.10 0.20 1.01% 20.05 802 20.10 1035 15.00
2014-07-25 2892 25625688 4820 516762899 20.10 20.30 20.05 20.20 0.10 0.5% 20.15 96 20.20 1096 15.07
2014-07-28 2892 56863313 8883 1166235135 20.20 20.80 20.20 20.80 0.60 2.97% 20.75 268 20.80 344 15.52
2014-07-29 2892 32556806 6720 670233637 20.85 20.90 20.30 20.45 0.35 -1.68% 20.40 71 20.45 264 15.26
2014-07-30 2892 58984433 6250 1214094631 20.50 20.80 20.45 20.60 0.15 0.73% 20.55 333 20.60 447 15.37
2014-07-31 2892 57444589 7628 1178808674 20.70 20.70 20.40 20.45 0.15 -0.73% 20.45 989 20.50 1914 15.26
2014-08-01 2892 95686244 7634 1778903583 18.50 18.75 18.40 18.70 0.00 -8.56% 18.65 566 18.70 50 13.96
2014-08-04 2892 34805533 6596 643162925 18.70 18.75 18.40 18.40 0.30 -1.6% 18.40 2184 18.45 37 13.73
2014-08-05 2892 47539561 8884 856948129 18.40 18.40 17.90 17.90 0.50 -2.72% 17.90 1505 17.95 343 13.36
2014-08-06 2892 31255191 4907 558186038 17.90 18.00 17.75 17.95 0.05 0.28% 17.90 92 17.95 959 13.40
2014-08-07 2892 22455015 3494 401627534 18.00 18.05 17.80 17.95 0.00 0% 17.90 236 17.95 1062 13.40
2014-08-08 2892 15360630 3232 274030626 17.95 17.95 17.80 17.85 0.10 -0.56% 17.80 1148 17.85 21 13.32
2014-08-11 2892 17454526 2750 313430078 17.90 18.05 17.90 18.05 0.20 1.12% 18.00 207 18.05 551 13.47
2014-08-12 2892 13822152 2676 248501736 18.05 18.10 17.90 17.90 0.15 -0.83% 17.90 289 17.95 171 13.36
2014-08-13 2892 15835913 3446 285894737 18.00 18.10 17.95 18.10 0.20 1.12% 18.05 73 18.10 259 13.51
2014-08-14 2892 18865126 2552 343051966 18.10 18.25 18.10 18.25 0.15 0.83% 18.20 3 18.25 482 13.62
2014-08-15 2892 10649658 1647 193322950 18.25 18.25 18.10 18.20 0.05 -0.27% 18.15 282 18.20 632 13.58
2014-08-18 2892 14170454 2569 255108622 18.15 18.20 17.90 18.00 0.20 -1.1% 18.00 827 18.05 353 13.43
2014-08-19 2892 7766100 2066 140923192 18.10 18.20 18.00 18.20 0.20 1.11% 18.15 133 18.20 962 13.58
2014-08-20 2892 16486561 4932 302409801 18.25 18.45 18.20 18.35 0.15 0.82% 18.30 826 18.35 817 13.69
2014-08-21 2892 15882386 2452 292073760 18.35 18.45 18.30 18.40 0.05 0.27% 18.40 212 18.45 1195 13.73
2014-08-22 2892 23807163 5921 446297884 18.50 18.85 18.50 18.85 0.45 2.45% 18.80 104 18.85 338 14.07
2014-08-25 2892 19178203 4324 361019895 19.00 19.05 18.70 18.85 0.00 0% 18.80 6 18.85 1153 14.07
2014-08-26 2892 11179684 3242 208990132 18.85 18.85 18.65 18.70 0.15 -0.8% 18.65 612 18.70 130 13.96
2014-08-27 2892 16328113 5043 306239748 18.70 18.85 18.65 18.80 0.10 0.53% 18.75 138 18.80 314 14.03
2014-08-28 2892 15370455 2869 285578252 18.80 18.80 18.65 18.80 0.00 0% 18.75 208 18.80 356 12.79
2014-08-29 2892 22446194 3645 417551924 18.70 18.75 18.50 18.50 0.30 -1.6% 18.50 4348 18.60 4 12.59
2014-09-01 2892 17284476 4063 324805090 18.65 18.85 18.65 18.85 0.35 1.89% 18.80 280 18.85 614 12.82
2014-09-02 2892 17927504 3192 337749544 18.85 18.90 18.75 18.80 0.05 -0.27% 18.75 637 18.80 249 12.79
2014-09-03 2892 32638369 6890 622855342 18.85 19.20 18.85 19.20 0.40 2.13% 19.15 159 19.20 1067 13.06
2014-09-04 2892 27824681 3759 531853343 19.20 19.25 18.95 19.15 0.05 -0.26% 19.10 137 19.15 935 13.03
2014-09-05 2892 17429407 3254 332744529 19.15 19.15 19.00 19.10 0.05 -0.26% 19.10 99 19.15 807 12.99
2014-09-09 2892 27609295 4657 529717571 19.10 19.25 19.10 19.25 0.15 0.79% 19.20 325 19.25 714 13.10
2014-09-10 2892 18676032 3551 356955492 19.20 19.20 19.00 19.20 0.05 -0.26% 19.15 13 19.20 650 13.06
2014-09-11 2892 14210924 2491 272771737 19.20 19.25 19.05 19.25 0.05 0.26% 19.20 74 19.25 478 13.10
2014-09-12 2892 10691528 2375 203962352 19.25 19.25 19.00 19.00 0.25 -1.3% 19.00 1038 19.05 35 12.93
2014-09-15 2892 17817965 3328 337475750 19.00 19.05 18.90 18.90 0.10 -0.53% 18.90 963 18.95 535 12.86
2014-09-16 2892 12603103 3056 236389361 18.90 18.90 18.65 18.65 0.25 -1.32% 18.65 1621 18.70 180 12.69
2014-09-17 2892 15212589 3606 287058144 18.70 19.00 18.70 18.90 0.25 1.34% 18.85 420 18.90 528 12.86
2014-09-18 2892 7116171 2236 134663045 18.90 19.00 18.80 18.95 0.05 0.26% 18.90 297 18.95 380 12.89
2014-09-19 2892 18416735 2637 348995131 18.95 19.05 18.90 18.90 0.05 -0.26% 18.90 2242 18.95 105 12.86
2014-09-22 2892 12751650 3158 238900666 18.90 18.90 18.60 18.80 0.10 -0.53% 18.80 392 18.85 1240 12.79
2014-09-23 2892 8034744 1633 150639034 18.80 18.85 18.65 18.75 0.05 -0.27% 18.75 881 18.80 492 12.76
2014-09-24 2892 5340468 1473 100045149 18.75 18.80 18.65 18.75 0.00 0% 18.70 680 18.75 81 12.76
2014-09-25 2892 10012955 2237 186382932 18.75 18.80 18.50 18.65 0.10 -0.53% 18.60 41 18.65 646 12.69
2014-09-26 2892 9646083 2322 178421197 18.50 18.55 18.40 18.55 0.10 -0.54% 18.50 649 18.55 31 12.62
2014-09-29 2892 15782878 3326 291221266 18.60 18.60 18.35 18.45 0.10 -0.54% 18.45 204 18.50 802 12.55
2014-09-30 2892 11625857 3153 212944627 18.50 18.50 18.20 18.35 0.10 -0.54% 18.30 2131 18.35 40 12.48
2014-10-01 2892 8702189 2131 159547632 18.30 18.40 18.20 18.40 0.05 0.27% 18.35 36 18.40 9 12.52
2014-10-02 2892 11053109 2762 202553192 18.30 18.45 18.20 18.45 0.05 0.27% 18.40 157 18.45 57 12.55
2014-10-03 2892 9767445 2976 181363251 18.55 18.70 18.40 18.70 0.25 1.36% 18.65 40 18.70 17 12.72
2014-10-06 2892 10630723 2792 197634956 18.70 18.70 18.50 18.55 0.15 -0.8% 18.55 583 18.60 79 12.62
2014-10-07 2892 12406108 2883 229147850 18.50 18.65 18.30 18.65 0.10 0.54% 18.60 13 18.65 886 12.69
2014-10-08 2892 9878023 2156 184080812 18.50 18.75 18.45 18.65 0.00 0% 18.60 219 18.65 38 12.69
2014-10-09 2892 7774577 2543 144878048 18.70 18.70 18.55 18.65 0.00 0% 18.60 109 18.65 267 12.69
2014-10-13 2892 14113287 2902 258789899 18.45 18.50 18.25 18.25 0.40 -2.14% 18.25 850 18.30 20 12.41
2014-10-14 2892 11437546 2068 209536559 18.20 18.45 18.15 18.35 0.10 0.55% 18.35 150 18.40 467 12.48
2014-10-15 2892 19202700 3748 349361554 18.35 18.35 18.10 18.15 0.20 -1.09% 18.15 217 18.20 450 12.35
2014-10-16 2892 21243092 3280 383657112 18.05 18.20 17.95 18.05 0.10 -0.55% 18.00 1652 18.05 37 12.28
2014-10-17 2892 18611987 4145 335414966 18.15 18.20 17.95 17.95 0.10 -0.55% 17.90 1495 17.95 61 12.21
2014-10-20 2892 10193049 2214 184377472 18.05 18.20 18.00 18.10 0.15 0.84% 18.10 94 18.15 72 12.31
2014-10-21 2892 5406724 1954 98168410 18.15 18.20 18.10 18.10 0.00 0% 18.10 2405 18.15 21 12.31
2014-10-22 2892 8879450 1842 162417791 18.20 18.35 18.20 18.35 0.25 1.38% 18.30 1241 18.35 319 12.48
2014-10-23 2892 9592978 1673 176532956 18.35 18.50 18.30 18.50 0.15 0.82% 18.45 118 18.50 807 12.59
2014-10-24 2892 11677548 2029 214992105 18.50 18.50 18.30 18.40 0.10 -0.54% 18.40 222 18.45 704 12.52
2014-10-27 2892 7995032 1513 146964396 18.40 18.50 18.30 18.40 0.00 0% 18.35 13 18.40 396 12.52
2014-10-28 2892 19082110 4102 355934044 18.55 18.75 18.50 18.60 0.20 1.09% 18.60 835 18.65 5 12.65
2014-10-29 2892 11803778 2919 219512878 18.70 18.70 18.50 18.65 0.05 0.27% 18.60 15 18.65 1156 12.69
2014-10-30 2892 13501491 2246 250894939 18.55 18.70 18.40 18.65 0.00 0% 18.65 356 18.70 2095 12.69
2014-10-31 2892 12173956 2611 226612684 18.70 18.75 18.50 18.70 0.05 0.27% 18.65 676 18.70 258 12.72
2014-11-03 2892 11866763 2887 220636149 18.70 18.70 18.50 18.70 0.00 0% 18.60 1399 18.70 1372 12.72
2014-11-04 2892 9504503 2551 176929180 18.70 18.70 18.55 18.65 0.05 -0.27% 18.60 112 18.65 227 12.69
2014-11-05 2892 12825442 2910 237437692 18.65 18.70 18.35 18.50 0.15 -0.8% 18.45 14 18.50 611 12.59
2014-11-06 2892 8113551 2560 149109321 18.40 18.45 18.30 18.30 0.20 -1.08% 18.30 850 18.35 82 12.45
2014-11-07 2892 5709993 1135 104723091 18.30 18.40 18.25 18.30 0.00 0% 18.30 2689 18.35 238 12.45
2014-11-10 2892 13455017 3678 250885711 18.40 18.75 18.40 18.70 0.40 2.19% 18.65 158 18.70 1144 12.72
2014-11-11 2892 5078290 1470 94830435 18.70 18.70 18.60 18.65 0.05 -0.27% 18.65 219 18.70 792 12.69
2014-11-12 2892 9719795 2667 179016049 18.55 18.60 18.30 18.30 0.35 -1.88% 18.30 1410 18.35 1 12.45
2014-11-13 2892 5716515 1468 105438258 18.50 18.50 18.30 18.50 0.20 1.09% 18.45 30 18.50 15 12.59
2014-11-14 2892 13465450 2312 250046302 18.55 18.65 18.35 18.60 0.10 0.54% 18.55 377 18.60 108 12.65
2014-11-17 2892 11177917 2540 207511915 18.70 18.70 18.40 18.50 0.10 -0.54% 18.50 1076 18.55 21 12.59
2014-11-18 2892 9250213 2202 171981505 18.60 18.65 18.50 18.65 0.15 0.81% 18.60 186 18.65 342 12.69
2014-11-19 2892 20010585 3435 375321548 18.65 18.80 18.55 18.80 0.15 0.8% 18.75 5 18.80 3800 12.79
2014-11-20 2892 11268083 2894 212089973 18.80 18.90 18.75 18.90 0.10 0.53% 18.85 229 18.90 2934 12.86
2014-11-21 2892 7727427 1498 145541008 18.90 18.95 18.75 18.85 0.05 -0.26% 18.80 1577 18.85 23 12.82
2014-11-24 2892 10362774 1774 195714450 18.85 18.95 18.80 18.90 0.05 0.27% 18.85 46 18.90 1423 12.86
2014-11-25 2892 17181016 2024 322890424 18.85 18.95 18.70 18.70 0.20 -1.06% 18.70 1822 18.80 21 12.72
2014-11-26 2892 8763740 2048 164556446 18.80 18.90 18.60 18.75 0.05 0.27% 18.75 125 18.80 108 12.76
2014-11-27 2892 7697401 1794 144799384 18.70 18.85 18.70 18.80 0.05 0.27% 18.80 280 18.85 1605 13.06
2014-11-28 2892 13467327 2168 253275615 18.75 18.85 18.70 18.80 0.00 0% 18.80 82 18.85 810 13.06
2014-12-01 2892 19339908 3840 358117576 18.40 18.65 18.35 18.50 0.30 -1.6% 18.50 1124 18.55 265 12.85
2014-12-02 2892 15673922 3473 287114222 18.50 18.50 18.25 18.30 0.20 -1.08% 18.30 181 18.35 748 12.71
2014-12-03 2892 7621208 1820 140758132 18.40 18.55 18.35 18.50 0.20 1.09% 18.50 45 18.55 406 12.85
2014-12-04 2892 9513069 2329 177633580 18.60 18.80 18.55 18.75 0.25 1.35% 18.70 105 18.75 327 13.02
2014-12-05 2892 8597816 1809 159830214 18.75 18.75 18.50 18.55 0.20 -1.07% 18.55 31 18.60 504 12.88
2014-12-08 2892 5585742 1517 103937700 18.60 18.70 18.45 18.65 0.10 0.54% 18.60 68 18.65 237 12.95
2014-12-09 2892 5865055 1564 108733942 18.60 18.65 18.50 18.55 0.10 -0.54% 18.55 62 18.60 578 12.88
2014-12-10 2892 11864423 3539 218990451 18.55 18.60 18.40 18.50 0.05 -0.27% 18.45 19 18.50 254 12.85
2014-12-11 2892 12725978 2573 233699854 18.40 18.45 18.30 18.30 0.20 -1.08% 18.30 5027 18.35 22 12.71
2014-12-12 2892 7399787 2671 142663235 19.35 19.35 19.20 18.40 0.00 0.55% 19.25 937 19.30 26 12.50
2014-12-15 2892 7758528 2135 141957547 18.30 18.40 18.20 18.35 0.05 -0.27% 18.35 198 18.40 221 12.74
2014-12-16 2892 9130961 3134 167005597 18.35 18.40 18.25 18.25 0.10 -0.54% 18.25 665 18.30 519 12.67
2014-12-17 2892 17407740 5634 315439407 18.25 18.30 18.00 18.00 0.25 -1.37% 18.00 2468 18.05 37 12.50
2014-12-18 2892 9351875 2854 169625285 18.10 18.25 18.05 18.25 0.25 1.39% 18.15 5 18.25 1096 12.67
2014-12-19 2892 9413954 2502 173033899 18.30 18.45 18.25 18.45 0.20 1.1% 18.35 12 18.45 761 12.81
2014-12-22 2892 5843152 1552 107543008 18.40 18.45 18.30 18.45 0.00 0% 18.40 164 18.45 400 12.81
2014-12-23 2892 8059434 1455 148520227 18.45 18.50 18.40 18.40 0.05 -0.27% 18.40 604 18.45 9 12.78
2014-12-24 2892 8169948 2409 150757751 18.35 18.50 18.35 18.50 0.10 0.54% 18.45 152 18.50 64 12.85
2014-12-25 2892 6369389 1416 117226966 18.50 18.55 18.35 18.40 0.10 -0.54% 18.40 85 18.45 205 12.78
2014-12-26 2892 4647375 1345 85754716 18.40 18.55 18.35 18.55 0.15 0.82% 18.50 6 18.55 1338 12.88
2014-12-27 2892 2164829 506 40062213 18.50 18.55 18.45 18.50 0.05 -0.27% 18.50 50 18.55 474 12.85
2014-12-29 2892 10103282 3161 187949530 18.55 18.65 18.50 18.60 0.10 0.54% 18.55 57 18.60 361 12.92
2014-12-30 2892 4718228 1692 87812689 18.65 18.70 18.55 18.65 0.05 0.27% 18.55 142 18.65 464 12.95
2014-12-31 2892 3409240 1240 63425638 18.50 18.65 18.50 18.65 0.00 0% 18.60 368 18.65 381 12.95