麗嬰房(2911)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　23.35
0
0%		23.50
0.15
0.64%		 　22.95
-0.55
-2.34%		23.00
0.05
0.22%		22.95
-0.05
-0.22%		22.80
-0.15
-0.65%		22.75
-0.05
-0.22%		 　22.75
0
0%		22.65
-0.1
-0.44%		22.55
-0.1
-0.44%		22.70
0.15
0.67%		22.40
-0.3
-1.32%		 　21.70
-0.7
-3.13%		21.50
-0.2
-0.92%		22.00
0.5
2.33%		21.90
-0.1
-0.45%		21.80
-0.1
-0.46%		 　21.30
-0.5
-2.29%		 22.22
2 月　　　　21.10
-0.2
-0.94%		21.15
0.05
0.24%		20.95
-0.2
-0.95%		 　20.75
-0.2
-0.95%		21.55
0.8
3.86%		21.75
0.2
0.93%		21.75
0
0%		21.50
-0.25
-1.15%		 　21.70
0.2
0.93%		22.15
0.45
2.07%		21.80
-0.35
-1.58%		21.80
0
0%		23.00
1.2
5.5%		 　22.40
-0.6
-2.61%		23.00
0.6
2.68%		23.40
0.4
1.74%		23.20
-0.2
-0.85%		 22.09
3 月　　23.10
-0.1
-0.43%		23.10
0
0%		22.90
-0.2
-0.87%		22.85
-0.05
-0.22%		22.55
-0.3
-1.31%		 　22.65
0.1
0.44%		22.90
0.25
1.1%		22.65
-0.25
-1.09%		22.50
-0.15
-0.66%		22.05
-0.45
-2%		 　21.85
-0.2
-0.91%		22.00
0.15
0.69%		21.65
-0.35
-1.59%		21.45
-0.2
-0.92%		21.40
-0.05
-0.23%		 　21.60
0.2
0.93%		21.70
0.1
0.46%		22.00
0.3
1.38%		22.05
0.05
0.23%		21.80
-0.25
-1.13%		 22.00
0.2
0.92%		22.19
4 月21.85
-0.15
-0.68%		21.85
0
0%		21.90
0.05
0.23%		 　　21.85
-0.05
-0.23%		21.75
-0.1
-0.46%		21.80
0.05
0.23%		21.45
-0.35
-1.61%		21.25
-0.2
-0.93%		 　21.10
-0.15
-0.71%		21.10
0
0%		21.25
0.15
0.71%		21.10
-0.15
-0.71%		21.05
-0.05
-0.24%		 　21.10
0.05
0.24%		21.15
0.05
0.24%		21.10
-0.05
-0.24%		20.85
-0.25
-1.18%		20.30
-0.55
-2.64%		 　20.15
-0.15
-0.74%		20.45
0.3
1.49%		20.35
-0.1
-0.49%		 21.13
5 月　20.35
0
0%		 　20.05
-0.3
-1.47%		20.00
-0.05
-0.25%		19.95
-0.05
-0.25%		19.35
-0.6
-3.01%		19.00
-0.35
-1.81%		 　18.80
-0.2
-1.05%		18.90
0.1
0.53%		18.85
-0.05
-0.26%		18.70
-0.15
-0.8%		18.75
0.05
0.27%		 　18.70
-0.05
-0.27%		18.55
-0.15
-0.8%		18.25
-0.3
-1.62%		18.25
0
0%		18.25
0
0%		 　18.30
0.05
0.27%		18.10
-0.2
-1.09%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		18.00
-0.1
-0.55%		 18.81
6 月　　17.75
-0.25
-1.39%		17.90
0.15
0.85%		18.90
1
5.59%		18.80
-0.1
-0.53%		 　18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		18.75
0.15
0.81%		18.85
0.1
0.53%		18.75
-0.1
-0.53%		 　18.65
-0.1
-0.53%		18.50
-0.15
-0.8%		18.60
0.1
0.54%		18.40
-0.2
-1.08%		18.20
-0.2
-1.09%		 　18.20
0
0%		18.05
-0.15
-0.82%		18.25
0.2
1.11%		18.15
-0.1
-0.55%		18.05
-0.1
-0.55%		 　18.60
0.55
3.05%		 18.45
7 月18.35
-0.25
-1.34%		18.20
-0.15
-0.82%		18.15
-0.05
-0.27%		18.20
0.05
0.28%		 　18.10
-0.1
-0.55%		18.05
-0.05
-0.28%		17.95
-0.1
-0.55%		17.90
-0.05
-0.28%		17.50
-0.4
-2.23%		 　17.90
0.4
2.29%		17.90
0
0%		17.65
-0.25
-1.4%		17.80
0.15
0.85%		17.65
-0.15
-0.84%		 　18.05
0.4
2.27%		18.10
0.05
0.28%		 18.00
-0.1
-0.55%		18.25
0.25
1.39%		 　19.50
1.25
6.85%		19.15
-0.35
-1.79%		19.40
0.25
1.31%		19.60
0.2
1.03%		18.26
8 月19.25
-0.35
-1.79%		 　18.75
-0.5
-2.6%		19.00
0.25
1.33%		18.40
-0.6
-3.16%		18.10
-0.3
-1.63%		17.90
-0.2
-1.1%		 　18.20
0.3
1.68%		17.90
-0.3
-1.65%		17.90
0
0%		17.95
0.05
0.28%		18.00
0.05
0.28%		 　17.90
-0.1
-0.56%		17.90
0
0%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		18.15
0.25
1.4%		 　18.10
-0.05
-0.28%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.05
-0.15
-0.82%		18.05
0
0%		 18.18
9 月18.15
0.1
0.55%		18.25
0.1
0.55%		18.50
0.25
1.37%		18.45
-0.05
-0.27%		18.40
-0.05
-0.27%		 　　18.40
0
0%		18.20
-0.2
-1.09%		18.70
0.5
2.75%		18.55
-0.15
-0.8%		 　18.45
-0.1
-0.54%		18.40
-0.05
-0.27%		18.45
0.05
0.27%		18.50
0.05
0.27%		18.50
0
0%		 　18.65
0.15
0.81%		18.85
0.2
1.07%		18.70
-0.15
-0.8%		18.35
-0.35
-1.87%		18.40
0.05
0.27%		 　18.55
0.15
0.82%		18.45
-0.1
-0.54%		 18.47
10 月18.30
-0.15
-0.81%		18.20
-0.1
-0.55%		18.30
0.1
0.55%		 　18.25
-0.05
-0.27%		18.15
-0.1
-0.55%		18.10
-0.05
-0.28%		18.05
-0.05
-0.28%		 　　17.25
-0.8
-4.43%		17.15
-0.1
-0.58%		17.15
0
0%		16.70
-0.45
-2.62%		16.55
-0.15
-0.9%		 　16.95
0.4
2.42%		17.00
0.05
0.29%		17.30
0.3
1.76%		17.20
-0.1
-0.58%		16.95
-0.25
-1.45%		 　16.65
-0.3
-1.77%		16.75
0.1
0.6%		17.00
0.25
1.49%		16.90
-0.1
-0.59%		17.20
0.3
1.78%		17.35
11 月 　17.30
0.1
0.58%		17.25
-0.05
-0.29%		17.10
-0.15
-0.87%		16.75
-0.35
-2.05%		16.95
0.2
1.19%		 　16.90
-0.05
-0.29%		17.05
0.15
0.89%		16.95
-0.1
-0.59%		16.80
-0.15
-0.88%		16.80
0
0%		 　16.70
-0.1
-0.6%		16.40
-0.3
-1.8%		16.50
0.1
0.61%		16.50
0
0%		16.55
0.05
0.3%		 　17.10
0.55
3.32%		16.70
-0.4
-2.34%		16.70
0
0%		16.75
0.05
0.3%		16.60
-0.15
-0.9%		 16.8
12 月16.40
-0.2
-1.2%		16.45
0.05
0.3%		16.75
0.3
1.82%		16.75
0
0%		17.40
0.65
3.88%		 　17.40
0
0%		17.20
-0.2
-1.15%		17.10
-0.1
-0.58%		17.10
0
0%		17.10
0
0%		 　16.95
-0.15
-0.88%		17.00
0.05
0.29%		16.85
-0.15
-0.88%		17.00
0.15
0.89%		16.95
-0.05
-0.29%		 　16.90
-0.05
-0.29%		17.00
0.1
0.59%		17.10
0.1
0.59%		17.30
0.2
1.17%		17.60
0.3
1.73%		17.70
0.1
0.57%		 17.65
-0.05
-0.28%		17.65
0
0%		17.70
0.05
0.28%		17.14

說明:最高漲幅:6.85%最低跌幅:-4.43% 最高價:23.50最低價:16.40平均價:19.21,灰色底表示週末,漲108天(25.2)元,跌175天(-34.2)元,平盤31天
7%=2,6%=2,4%=2,3%=6,2%=15,1%=51,0%=61,-0%=2,-1%=10,-2%=21,-3%=45,-4%=97,

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 2911 1070409 516 25101142 23.80 23.85 23.30 23.35 0.25 0% 23.35 37 23.40 1 0.00
2014-01-03 2911 956225 401 22295713 23.40 23.50 23.15 23.50 0.15 0.64% 23.40 1 23.50 41 0.00
2014-01-06 2911 840677 429 19389071 23.40 23.45 22.95 22.95 0.55 -2.34% 22.95 45 23.00 2 0.00
2014-01-07 2911 470586 260 10839728 22.95 23.15 22.95 23.00 0.05 0.22% 23.00 13 23.05 1 0.00
2014-01-08 2911 736440 411 16936585 23.20 23.20 22.90 22.95 0.05 -0.22% 22.95 17 23.00 17 0.00
2014-01-09 2911 795775 375 18243127 22.90 23.10 22.80 22.80 0.15 -0.65% 22.80 26 22.85 3 0.00
2014-01-10 2911 780810 334 17805269 22.75 23.00 22.75 22.75 0.05 -0.22% 22.75 11 22.85 45 0.00
2014-01-13 2911 630772 347 14329853 22.60 22.90 22.60 22.75 0.00 0% 22.70 34 22.80 9 0.00
2014-01-14 2911 567573 259 12887989 22.65 22.80 22.65 22.65 0.10 -0.44% 22.65 6 22.70 7 0.00
2014-01-15 2911 892139 377 20161307 22.50 22.75 22.50 22.55 0.10 -0.44% 22.50 180 22.55 2 0.00
2014-01-16 2911 552039 272 12545875 22.55 22.80 22.55 22.70 0.15 0.67% 22.65 29 22.70 6 0.00
2014-01-17 2911 603976 289 13600957 22.70 22.70 22.40 22.40 0.30 -1.32% 22.40 69 22.45 2 0.00
2014-01-20 2911 2136298 963 46992957 22.40 22.40 21.60 21.70 0.70 -3.13% 21.70 51 21.80 2 0.00
2014-01-21 2911 1226684 507 26521646 21.65 21.75 21.50 21.50 0.20 -0.92% 21.50 338 21.55 14 0.00
2014-01-22 2911 1295356 669 28460738 21.50 22.30 21.50 22.00 0.50 2.33% 21.95 28 22.00 29 0.00
2014-01-23 2911 745819 365 16446598 22.25 22.25 21.80 21.90 0.10 -0.45% 21.90 42 21.95 5 0.00
2014-01-24 2911 462044 238 10073398 22.25 22.25 21.70 21.80 0.10 -0.46% 21.80 3 21.85 4 0.00
2014-01-27 2911 1002040 499 21530895 21.50 21.60 21.30 21.30 0.50 -2.29% 21.30 88 21.40 20 0.00
2014-02-05 2911 724843 448 15338883 21.00 21.50 21.00 21.10 0.20 -0.94% 21.10 14 21.15 1 0.00
2014-02-06 2911 1130521 457 23924763 21.10 21.35 21.05 21.15 0.05 0.24% 21.10 32 21.20 3 0.00
2014-02-07 2911 1143364 548 24088366 21.20 21.30 20.95 20.95 0.20 -0.95% 20.95 34 21.00 55 0.00
2014-02-10 2911 1083336 801 22604065 21.00 21.20 20.65 20.75 0.20 -0.95% 20.75 19 20.80 28 0.00
2014-02-11 2911 1790192 851 38217781 20.80 21.75 20.80 21.55 0.80 3.86% 21.50 29 21.55 39 0.00
2014-02-12 2911 1406067 633 30684748 21.70 22.00 21.70 21.75 0.20 0.93% 21.75 1 21.80 61 0.00
2014-02-13 2911 987907 478 21592181 21.80 21.95 21.75 21.75 0.00 0% 21.75 7 21.80 13 0.00
2014-02-14 2911 651379 298 14161006 21.90 21.95 21.50 21.50 0.25 -1.15% 21.50 30 21.55 2 0.00
2014-02-17 2911 463165 256 10051049 21.55 21.80 21.55 21.70 0.20 0.93% 21.70 16 21.75 6 0.00
2014-02-18 2911 1229064 618 27198705 21.90 22.35 21.90 22.15 0.45 2.07% 22.10 21 22.15 17 0.00
2014-02-19 2911 801462 361 17556413 22.20 22.20 21.80 21.80 0.35 -1.58% 21.80 103 21.85 30 0.00
2014-02-20 2911 693903 335 15169477 21.80 22.05 21.70 21.80 0.00 0% 21.80 103 21.85 1 0.00
2014-02-21 2911 3753816 1717 84575133 21.85 23.00 21.85 23.00 1.20 5.5% 22.95 31 23.00 105 0.00
2014-02-24 2911 1646489 740 37075696 22.85 22.85 22.30 22.40 0.60 -2.61% 22.40 7 22.50 1 0.00
2014-02-25 2911 2250525 940 51353290 22.40 23.00 22.40 23.00 0.60 2.68% 23.00 27 23.05 17 0.00
2014-02-26 2911 7139998 2727 168757892 23.45 23.95 23.25 23.40 0.40 1.74% 23.40 47 23.45 12 0.00
2014-02-27 2911 1838240 878 43036459 23.60 23.70 23.20 23.20 0.20 -0.85% 23.20 26 23.35 26 0.00
2014-03-03 2911 1437798 636 33071779 23.05 23.40 22.75 23.10 0.10 -0.43% 23.10 6 23.20 18 0.00
2014-03-04 2911 1334347 610 31047061 23.15 23.50 23.00 23.10 0.00 0% 23.10 20 23.15 8 0.00
2014-03-05 2911 997992 565 23077207 23.40 23.45 22.90 22.90 0.20 -0.87% 22.90 43 22.95 3 0.00
2014-03-06 2911 1846641 766 42128127 23.15 23.15 22.60 22.85 0.05 -0.22% 22.85 15 22.90 21 0.00
2014-03-07 2911 1658759 699 37646806 22.70 22.95 22.50 22.55 0.30 -1.31% 22.55 6 22.65 14 0.00
2014-03-10 2911 583057 300 13212830 22.45 22.85 22.45 22.65 0.10 0.44% 22.60 33 22.65 5 0.00
2014-03-11 2911 974022 493 22163894 22.55 23.00 22.45 22.90 0.25 1.1% 22.90 9 22.95 11 0.00
2014-03-12 2911 974811 471 22292513 22.85 23.15 22.65 22.65 0.25 -1.09% 22.65 16 22.75 2 0.00
2014-03-13 2911 711405 320 16117418 22.75 22.80 22.50 22.50 0.15 -0.66% 22.50 190 22.55 2 0.00
2014-03-14 2911 1340263 563 29840340 22.50 22.60 22.05 22.05 0.45 -2% 22.05 32 22.15 4 0.00
2014-03-17 2911 1260901 563 27407623 22.00 22.00 21.50 21.85 0.20 -0.91% 21.80 18 21.85 34 0.00
2014-03-18 2911 626130 356 13821930 21.90 22.30 21.90 22.00 0.15 0.69% 22.00 31 22.10 2 0.00
2014-03-19 2911 591934 288 12912621 22.00 22.00 21.65 21.65 0.35 -1.59% 21.65 14 21.75 1 0.00
2014-03-20 2911 745568 354 16029529 21.65 21.75 21.40 21.45 0.20 -0.92% 21.45 5 21.60 9 0.00
2014-03-21 2911 457249 250 9824525 21.50 21.70 21.40 21.40 0.05 -0.23% 21.40 18 21.50 6 0.00
2014-03-24 2911 750849 341 16162250 21.40 21.80 21.20 21.60 0.20 0.93% 21.60 14 21.65 4 0.00
2014-03-25 2911 509757 241 11089772 21.60 21.85 21.60 21.70 0.10 0.46% 21.70 19 21.75 3 0.00
2014-03-26 2911 869909 408 19237158 21.70 22.45 21.70 22.00 0.30 1.38% 22.00 220 22.05 2 0.00
2014-03-27 2911 405430 189 8915160 22.00 22.30 21.85 22.05 0.05 0.23% 22.05 3 22.10 19 0.00
2014-03-28 2911 390925 209 8575817 22.00 22.10 21.80 21.80 0.25 -1.13% 21.80 29 21.90 10 0.00
2014-03-31 2911 278634 166 6104815 21.80 22.00 21.80 22.00 0.20 0.92% 21.90 5 22.00 46 0.00
2014-04-01 2911 298546 168 6544271 22.10 22.10 21.85 21.85 0.15 -0.68% 21.85 12 21.90 24 0.00
2014-04-02 2911 302604 186 6620933 21.90 22.00 21.80 21.85 0.00 0% 21.85 5 21.90 3 0.00
2014-04-03 2911 312361 192 6832684 22.00 22.00 21.80 21.90 0.05 0.23% 21.90 4 21.95 21 0.00
2014-04-07 2911 441239 272 9681314 21.80 22.20 21.60 21.85 0.05 -0.23% 21.85 2 21.95 8 0.00
2014-04-08 2911 544984 238 11863152 21.85 22.05 21.70 21.75 0.10 -0.46% 21.75 1 21.80 1 0.00
2014-04-09 2911 696247 364 15084053 21.75 21.80 21.60 21.80 0.05 0.23% 21.75 4 21.80 4 0.00
2014-04-10 2911 1691393 752 36226221 21.80 21.95 21.20 21.45 0.35 -1.61% 21.45 34 21.50 11 0.00
2014-04-11 2911 421620 252 8965209 21.45 21.45 21.05 21.25 0.20 -0.93% 21.25 2 21.30 11 0.00
2014-04-14 2911 376881 265 7992080 21.35 21.45 21.05 21.10 0.15 -0.71% 21.10 4 21.15 2 0.00
2014-04-15 2911 313404 215 6660819 21.30 21.60 21.10 21.10 0.00 0% 21.10 54 21.20 7 0.00
2014-04-16 2911 544642 280 11493087 21.15 21.35 21.00 21.25 0.15 0.71% 21.20 1 21.25 6 0.00
2014-04-17 2911 284375 197 6048038 21.40 21.45 21.10 21.10 0.15 -0.71% 21.10 20 21.20 7 0.00
2014-04-18 2911 472163 293 9952101 21.20 21.30 21.00 21.05 0.05 -0.24% 21.05 12 21.20 4 0.00
2014-04-21 2911 363500 265 7656950 21.10 21.15 21.00 21.10 0.05 0.24% 21.10 15 21.15 10 0.00
2014-04-22 2911 233726 167 4952096 21.10 21.30 21.10 21.15 0.05 0.24% 21.15 1 21.20 6 0.00
2014-04-23 2911 520494 286 11047774 21.45 21.45 21.10 21.10 0.05 -0.24% 21.10 51 21.15 1 0.00
2014-04-24 2911 616019 372 12949240 21.20 21.30 20.85 20.85 0.25 -1.18% 20.85 40 21.00 10 0.00
2014-04-25 2911 950505 467 19344124 20.85 21.00 20.05 20.30 0.55 -2.64% 20.30 32 20.40 19 0.00
2014-04-28 2911 669031 358 13448320 20.05 20.40 19.95 20.15 0.15 -0.74% 20.15 18 20.20 6 0.00
2014-04-29 2911 440610 221 8998878 20.35 20.60 20.15 20.45 0.30 1.49% 20.45 6 20.50 4 0.00
2014-04-30 2911 264184 148 5415364 20.45 20.65 20.30 20.35 0.10 -0.49% 20.30 32 20.35 3 0.00
2014-05-02 2911 190106 120 3872499 20.40 20.55 20.30 20.35 0.00 0% 20.30 47 20.35 27 0.00
2014-05-05 2911 337320 214 6791659 20.40 20.45 20.05 20.05 0.30 -1.47% 20.05 17 20.10 16 0.00
2014-05-06 2911 728421 477 14601170 20.05 20.30 20.00 20.00 0.05 -0.25% 20.00 2 20.05 40 0.00
2014-05-07 2911 1589877 676 31836542 19.90 20.25 19.90 19.95 0.05 -0.25% 19.95 2 20.00 155 0.00
2014-05-08 2911 1416809 837 27597425 19.80 19.95 19.25 19.35 0.60 -3.01% 19.35 6 19.40 3 0.00
2014-05-09 2911 780930 464 14963920 19.35 19.35 19.00 19.00 0.35 -1.81% 19.00 150 19.10 6 0.00
2014-05-12 2911 838771 483 15801314 19.00 19.00 18.70 18.80 0.20 -1.05% 18.75 53 18.80 1 0.00
2014-05-13 2911 686222 358 13135336 19.30 19.35 18.90 18.90 0.10 0.53% 18.90 1 18.95 2 0.00
2014-05-14 2911 409992 232 7752895 18.90 19.15 18.85 18.85 0.05 -0.26% 18.85 40 18.90 39 0.00
2014-05-15 2911 778274 564 14602917 18.85 18.90 18.65 18.70 0.15 -0.8% 18.70 23 18.75 11 0.00
2014-05-16 2911 268135 185 5030762 18.60 18.95 18.60 18.75 0.05 0.27% 18.75 18 18.85 1 0.00
2014-05-19 2911 309732 228 5799383 18.90 18.95 18.65 18.70 0.05 -0.27% 18.70 2 18.75 14 0.00
2014-05-20 2911 320943 267 5983587 18.65 18.80 18.55 18.55 0.15 -0.8% 18.55 46 18.65 2 0.00
2014-05-21 2911 869445 450 15977421 18.55 18.65 18.25 18.25 0.30 -1.62% 18.25 23 18.30 2 0.00
2014-05-22 2911 473244 263 8679537 18.30 18.45 18.25 18.25 0.00 0% 18.25 14 18.35 3 0.00
2014-05-23 2911 436195 284 7976805 18.30 18.40 18.25 18.25 0.00 0% 18.25 51 18.30 5 0.00
2014-05-26 2911 410527 281 7528235 18.45 18.45 18.25 18.30 0.05 0.27% 18.30 3 18.35 8 0.00
2014-05-27 2911 751708 381 13646494 18.30 18.35 18.00 18.10 0.20 -1.09% 18.10 32 18.20 19 0.00
2014-05-28 2911 390114 223 7110776 18.10 18.35 18.10 18.25 0.15 0.83% 18.20 23 18.30 93 0.00
2014-05-29 2911 347734 183 6320969 18.35 18.35 18.10 18.10 0.15 -0.82% 18.10 63 18.15 1 0.00
2014-05-30 2911 1093480 494 19737682 18.15 18.30 18.00 18.00 0.10 -0.55% 18.00 55 18.10 7 0.00
2014-06-03 2911 888143 586 15849214 18.10 18.10 17.75 17.75 0.25 -1.39% 17.75 34 17.80 5 0.00
2014-06-04 2911 480454 354 8597824 17.75 18.00 17.75 17.90 0.15 0.85% 17.90 60 17.95 3 0.00
2014-06-05 2911 2199635 1044 40884529 18.00 18.95 18.00 18.90 1.00 5.59% 18.85 96 18.90 33 0.00
2014-06-06 2911 1059590 554 20012283 19.10 19.15 18.70 18.80 0.10 -0.53% 18.80 3 18.85 65 0.00
2014-06-09 2911 307735 161 5768240 18.80 18.90 18.65 18.70 0.10 -0.53% 18.65 13 18.70 46 0.00
2014-06-10 2911 557003 237 10382902 18.70 18.80 18.50 18.60 0.10 -0.53% 18.60 4 18.65 38 0.00
2014-06-11 2911 527531 300 9898928 18.60 18.90 18.60 18.75 0.15 0.81% 18.70 12 18.75 7 0.00
2014-06-12 2911 403191 256 7581938 18.65 19.00 18.55 18.85 0.10 0.53% 18.80 35 18.85 18 0.00
2014-06-13 2911 272050 165 5079475 18.85 18.90 18.60 18.75 0.10 -0.53% 18.65 48 18.75 38 0.00
2014-06-16 2911 363000 202 6751293 18.75 18.75 18.55 18.65 0.10 -0.53% 18.65 14 18.70 40 0.00
2014-06-17 2911 359894 212 6663034 18.60 18.60 18.45 18.50 0.15 -0.8% 18.50 52 18.55 3 0.00
2014-06-18 2911 671825 346 12423411 18.50 18.70 18.35 18.60 0.10 0.54% 18.55 38 18.60 1 0.00
2014-06-19 2911 371681 219 6854341 18.50 18.65 18.35 18.40 0.20 -1.08% 18.35 27 18.40 15 0.00
2014-06-20 2911 466397 316 8533317 18.40 18.50 18.15 18.20 0.20 -1.09% 18.20 34 18.25 3 0.00
2014-06-23 2911 304105 195 5534306 18.20 18.30 18.10 18.20 0.00 0% 18.10 72 18.20 37 0.00
2014-06-24 2911 329703 208 5957636 18.20 18.20 18.00 18.05 0.15 -0.82% 18.05 38 18.10 5 0.00
2014-06-25 2911 352885 221 6421957 18.05 18.35 18.00 18.25 0.20 1.11% 18.25 25 18.30 14 0.00
2014-06-26 2911 330737 275 5999569 18.30 18.35 18.05 18.15 0.10 -0.55% 18.10 3 18.15 21 0.00
2014-06-27 2911 275975 165 4982796 18.15 18.20 18.00 18.05 0.10 -0.55% 18.05 28 18.10 12 0.00
2014-06-30 2911 696318 403 12775080 18.10 18.60 18.10 18.60 0.55 3.05% 18.55 2 18.60 40 0.00
2014-07-01 2911 465906 268 8570120 18.60 18.65 18.25 18.35 0.25 -1.34% 18.35 33 18.45 7 0.00
2014-07-02 2911 348360 236 6382848 18.45 18.50 18.20 18.20 0.15 -0.82% 18.20 79 18.30 2 0.00
2014-07-03 2911 437352 221 7954016 18.20 18.30 18.15 18.15 0.05 -0.27% 18.15 6 18.20 11 0.00
2014-07-04 2911 435480 257 7918684 18.20 18.30 18.05 18.20 0.05 0.28% 18.20 3 18.25 10 0.00
2014-07-07 2911 257128 166 4658304 18.20 18.20 18.05 18.10 0.10 -0.55% 18.05 55 18.10 2 0.00
2014-07-08 2911 277478 183 5017500 18.00 18.15 18.00 18.05 0.05 -0.28% 18.05 37 18.10 1 0.00
2014-07-09 2911 405419 224 7295512 18.00 18.10 17.90 17.95 0.10 -0.55% 17.95 8 18.00 10 0.00
2014-07-10 2911 494946 287 8887479 18.00 18.10 17.90 17.90 0.05 -0.28% 17.85 27 17.90 117 0.00
2014-07-11 2911 1072597 540 18934459 17.95 17.95 17.45 17.50 0.40 -2.23% 17.50 3 17.60 56 0.00
2014-07-14 2911 468055 223 8296624 17.50 17.90 17.50 17.90 0.40 2.29% 17.85 1 17.90 35 0.00
2014-07-15 2911 230761 173 4135540 17.90 18.05 17.80 17.90 0.00 0% 17.85 2 17.90 9 0.00
2014-07-16 2911 466219 291 8230506 17.80 17.80 17.60 17.65 0.25 -1.4% 17.65 8 17.70 1 0.00
2014-07-17 2911 304344 210 5418083 17.65 17.90 17.65 17.80 0.15 0.85% 17.80 8 17.85 2 0.00
2014-07-18 2911 253786 132 4475518 17.55 17.85 17.55 17.65 0.15 -0.84% 17.65 24 17.70 8 0.00
2014-07-21 2911 469855 271 8442438 17.75 18.10 17.75 18.05 0.40 2.27% 18.00 39 18.10 62 0.00
2014-07-22 2911 359459 228 6500062 18.10 18.15 18.00 18.10 0.05 0.28% 18.00 39 18.10 25 0.00
2014-07-24 2911 275409 171 4965562 18.10 18.15 17.95 18.00 0.10 -0.55% 18.00 29 18.05 17 0.00
2014-07-25 2911 1047722 534 19163050 18.05 18.40 18.05 18.25 0.25 1.39% 18.25 32 18.30 6 0.00
2014-07-28 2911 3688005 1665 70303239 18.40 19.50 18.20 19.50 1.25 6.85% 19.45 19 19.50 25 0.00
2014-07-29 2911 3105854 1454 60325591 19.80 19.85 18.90 19.15 0.35 -1.79% 19.15 6 19.20 5 0.00
2014-07-30 2911 2148824 919 41901030 19.15 19.70 19.10 19.40 0.25 1.31% 19.40 55 19.50 23 0.00
2014-07-31 2911 1142690 536 22174603 19.50 19.60 19.20 19.60 0.20 1.03% 19.55 19 19.60 105 0.00
2014-08-01 2911 769293 383 14792040 19.30 19.40 19.15 19.25 0.35 -1.79% 19.20 22 19.25 8 0.00
2014-08-04 2911 1038675 556 19563368 19.30 19.30 18.60 18.75 0.50 -2.6% 18.70 79 18.75 8 0.00
2014-08-05 2911 847489 366 16091789 18.75 19.25 18.75 19.00 0.25 1.33% 18.95 3 19.00 15 0.00
2014-08-06 2911 888686 480 16327671 19.00 19.00 17.85 18.40 0.60 -3.16% 18.35 26 18.45 18 0.00
2014-08-07 2911 394000 219 7168495 18.50 18.50 18.05 18.10 0.30 -1.63% 18.10 34 18.20 33 0.00
2014-08-08 2911 849459 443 15140508 18.00 18.00 17.70 17.90 0.20 -1.1% 17.85 3 17.90 4 0.00
2014-08-11 2911 356386 208 6480285 17.95 18.40 17.95 18.20 0.30 1.68% 18.15 2 18.20 2 0.00
2014-08-12 2911 303310 178 5474295 18.20 18.20 17.90 17.90 0.30 -1.65% 17.90 49 17.95 5 0.00
2014-08-13 2911 311005 161 5594833 18.00 18.10 17.90 17.90 0.00 0% 17.90 27 17.95 7 0.00
2014-08-14 2911 299690 202 5398928 18.00 18.15 17.95 17.95 0.05 0.28% 17.95 1 18.00 16 0.00
2014-08-15 2911 355314 205 6412168 17.95 18.25 17.90 18.00 0.05 0.28% 18.00 2 18.05 1 0.00
2014-08-18 2911 299169 174 5364314 18.10 18.10 17.90 17.90 0.10 -0.56% 17.90 5 17.95 55 0.00
2014-08-19 2911 274543 144 4932141 17.90 18.10 17.90 17.90 0.00 0% 17.90 7 18.00 48 0.00
2014-08-20 2911 226576 119 4057727 18.10 18.10 17.85 17.85 0.05 -0.28% 17.85 11 17.90 7 0.00
2014-08-21 2911 171609 106 3068097 17.85 18.00 17.80 17.90 0.05 0.28% 17.85 48 17.90 1 0.00
2014-08-22 2911 552200 304 10050600 17.95 18.40 17.95 18.15 0.25 1.4% 18.15 1 18.20 44 0.00
2014-08-25 2911 499255 243 8989176 18.25 18.30 17.80 18.10 0.05 -0.28% 18.05 31 18.10 7 0.00
2014-08-26 2911 287193 197 5222730 18.20 18.25 18.10 18.15 0.05 0.28% 18.15 60 18.20 4 0.00
2014-08-27 2911 322296 224 5871254 18.20 18.30 18.10 18.20 0.05 0.28% 18.20 2 18.25 17 0.00
2014-08-28 2911 204399 132 3702648 18.20 18.30 18.00 18.05 0.15 -0.82% 18.05 50 18.15 31 0.00
2014-08-29 2911 259738 165 4694984 18.00 18.20 18.00 18.05 0.00 0% 18.05 47 18.20 59 0.00
2014-09-01 2911 145761 95 2641898 18.10 18.20 18.00 18.15 0.10 0.55% 18.15 15 18.20 55 0.00
2014-09-02 2911 356860 188 6510805 18.20 18.35 18.15 18.25 0.10 0.55% 18.15 46 18.25 47 0.00
2014-09-03 2911 692425 344 12754563 18.35 18.55 18.25 18.50 0.25 1.37% 18.45 20 18.50 76 0.00
2014-09-04 2911 240937 145 4446885 18.60 18.60 18.35 18.45 0.05 -0.27% 18.40 7 18.45 4 0.00
2014-09-05 2911 205286 121 3762133 18.50 18.50 18.25 18.40 0.05 -0.27% 18.40 6 18.45 35 0.00
2014-09-09 2911 272070 137 5010178 18.50 18.55 18.30 18.40 0.00 0% 18.35 20 18.40 21 0.00
2014-09-10 2911 234494 131 4266287 18.40 18.40 18.10 18.20 0.20 -1.09% 18.20 65 18.30 5 0.00
2014-09-11 2911 1369565 639 25482503 18.35 18.70 18.25 18.70 0.50 2.75% 18.70 14 18.75 77 0.00
2014-09-12 2911 1571063 675 29609172 18.75 19.10 18.55 18.55 0.15 -0.8% 18.55 10 18.65 1 0.00
2014-09-15 2911 247046 136 4564143 18.45 18.55 18.40 18.45 0.10 -0.54% 18.45 92 18.50 20 0.00
2014-09-16 2911 329128 137 6079947 18.50 18.60 18.35 18.40 0.05 -0.27% 18.40 9 18.45 7 0.00
2014-09-17 2911 437155 267 8109801 18.50 18.80 18.35 18.45 0.05 0.27% 18.45 3 18.55 7 0.00
2014-09-18 2911 259032 142 4819038 18.50 18.75 18.45 18.50 0.05 0.27% 18.50 19 18.55 3 0.00
2014-09-19 2911 176380 105 3263628 18.75 18.75 18.45 18.50 0.00 0% 18.50 3 18.55 1 0.00
2014-09-22 2911 214354 136 3971483 18.50 18.70 18.40 18.65 0.15 0.81% 18.60 2 18.65 9 0.00
2014-09-23 2911 911178 512 17224733 18.65 19.10 18.60 18.85 0.20 1.07% 18.80 22 18.85 5 0.00
2014-09-24 2911 653394 357 12333477 18.85 19.05 18.70 18.70 0.15 -0.8% 18.70 14 18.85 9 0.00
2014-09-25 2911 582540 254 10812028 18.85 18.90 18.30 18.35 0.35 -1.87% 18.35 4 18.50 4 0.00
2014-09-26 2911 536962 254 9779553 18.30 18.45 18.00 18.40 0.05 0.27% 18.30 7 18.40 32 0.00
2014-09-29 2911 150894 92 2795748 18.60 18.60 18.40 18.55 0.15 0.82% 18.50 1 18.55 8 0.00
2014-09-30 2911 257505 172 4720889 18.50 18.50 18.20 18.45 0.10 -0.54% 18.40 8 18.45 7 0.00
2014-10-01 2911 153055 118 2812403 18.50 18.55 18.20 18.30 0.15 -0.81% 18.25 32 18.30 7 0.00
2014-10-02 2911 307557 193 5623108 18.35 18.50 18.15 18.20 0.10 -0.55% 18.20 38 18.25 17 0.00
2014-10-03 2911 311301 181 5694973 18.10 18.40 18.10 18.30 0.10 0.55% 18.30 5 18.40 41 0.00
2014-10-06 2911 380192 178 6944648 18.40 18.40 18.15 18.25 0.05 -0.27% 18.20 74 18.30 3 0.00
2014-10-07 2911 296923 177 5396664 18.30 18.30 18.10 18.15 0.10 -0.55% 18.15 32 18.20 3 0.00
2014-10-08 2911 315630 178 5741899 18.10 18.40 18.10 18.10 0.05 -0.28% 18.10 54 18.25 7 0.00
2014-10-09 2911 289862 178 5257666 18.20 18.30 18.05 18.05 0.05 -0.28% 18.05 12 18.10 10 0.00
2014-10-13 2911 776872 426 13524189 17.80 17.80 17.00 17.25 0.80 -4.43% 17.20 54 17.25 5 0.00
2014-10-14 2911 413457 275 7066931 17.20 17.25 17.00 17.15 0.10 -0.58% 17.15 2 17.20 3 0.00
2014-10-15 2911 343531 241 5882354 17.20 17.30 17.00 17.15 0.00 0% 17.05 2 17.15 12 0.00
2014-10-16 2911 588907 387 9822876 17.00 17.10 16.05 16.70 0.45 -2.62% 16.70 18 16.75 6 0.00
2014-10-17 2911 395523 279 6631051 16.70 17.05 16.50 16.55 0.15 -0.9% 16.55 1 16.65 3 0.00
2014-10-20 2911 306255 190 5176818 16.95 17.10 16.70 16.95 0.40 2.42% 16.90 3 16.95 6 0.00
2014-10-21 2911 146428 111 2475696 16.95 17.00 16.85 17.00 0.05 0.29% 16.95 6 17.00 5 0.00
2014-10-22 2911 255871 174 4389234 17.10 17.30 17.00 17.30 0.30 1.76% 17.25 1 17.30 16 0.00
2014-10-23 2911 111098 92 1900183 17.00 17.25 17.00 17.20 0.10 -0.58% 17.15 2 17.20 1 0.00
2014-10-24 2911 229381 172 3906404 17.25 17.25 16.85 16.95 0.25 -1.45% 16.90 5 16.95 18 0.00
2014-10-27 2911 365422 232 6106323 17.05 17.05 16.50 16.65 0.30 -1.77% 16.60 4 16.65 20 0.00
2014-10-28 2911 147173 97 2455197 16.65 16.85 16.50 16.75 0.10 0.6% 16.75 8 16.80 20 0.00
2014-10-29 2911 229450 151 3896300 16.85 17.10 16.85 17.00 0.25 1.49% 17.00 6 17.05 10 0.00
2014-10-30 2911 388200 271 6540279 17.10 17.10 16.75 16.90 0.10 -0.59% 16.85 2 16.90 1 0.00
2014-10-31 2911 217853 183 3712018 16.90 17.20 16.90 17.20 0.30 1.78% 17.10 5 17.20 18 0.00
2014-11-03 2911 272571 208 4696916 17.20 17.35 17.10 17.30 0.10 0.58% 17.25 1 17.30 15 0.00
2014-11-04 2911 208084 163 3577735 17.40 17.40 17.05 17.25 0.05 -0.29% 17.20 10 17.25 4 0.00
2014-11-05 2911 151107 86 2592169 17.15 17.30 17.10 17.10 0.15 -0.87% 17.10 2 17.20 1 0.00
2014-11-06 2911 224359 146 3801276 17.30 17.30 16.75 16.75 0.35 -2.05% 16.75 8 16.80 37 0.00
2014-11-07 2911 203814 112 3439604 16.80 17.10 16.75 16.95 0.20 1.19% 16.90 8 16.95 1 0.00
2014-11-10 2911 199020 111 3390539 16.95 17.10 16.90 16.90 0.05 -0.29% 16.90 27 17.10 9 0.00
2014-11-11 2911 177507 110 3026616 16.90 17.10 16.90 17.05 0.15 0.89% 17.00 15 17.05 10 0.00
2014-11-12 2911 234164 154 3951938 17.05 17.05 16.80 16.95 0.10 -0.59% 16.90 3 16.95 14 0.00
2014-11-13 2911 148512 98 2501846 16.80 17.00 16.75 16.80 0.15 -0.88% 16.80 63 16.95 3 0.00
2014-11-14 2911 364183 214 6057053 16.70 16.80 16.50 16.80 0.00 0% 16.70 24 16.80 1 0.00
2014-11-17 2911 85616 70 1434072 16.95 16.95 16.65 16.70 0.10 -0.6% 16.70 32 16.75 6 0.00
2014-11-18 2911 343769 177 5688896 16.70 16.80 16.40 16.40 0.30 -1.8% 16.40 15 16.60 2 0.00
2014-11-19 2911 195972 127 3230038 16.40 16.60 16.40 16.50 0.10 0.61% 16.50 11 16.55 9 0.00
2014-11-20 2911 244093 145 4032983 16.50 16.65 16.45 16.50 0.00 0% 16.50 49 16.55 3 0.00
2014-11-21 2911 164505 93 2720780 16.50 16.70 16.50 16.55 0.05 0.3% 16.55 4 16.65 5 0.00
2014-11-24 2911 579617 307 9915839 17.10 17.25 16.95 17.10 0.55 3.32% 17.10 31 17.15 22 0.00
2014-11-25 2911 228532 149 3866077 17.10 17.15 16.70 16.70 0.40 -2.34% 16.70 21 16.90 5 0.00
2014-11-26 2911 285862 167 4799991 16.70 17.05 16.60 16.70 0.00 0% 16.70 5 16.85 3 0.00
2014-11-27 2911 323695 185 5387416 16.70 16.80 16.55 16.75 0.05 0.3% 16.70 2 16.75 7 0.00
2014-11-28 2911 254970 164 4213050 16.70 16.70 16.45 16.60 0.15 -0.9% 16.55 27 16.60 4 0.00
2014-12-01 2911 131322 116 2152061 16.15 16.60 16.15 16.40 0.20 -1.2% 16.40 11 16.45 3 0.00
2014-12-02 2911 224859 154 3677836 16.55 16.55 16.25 16.45 0.05 0.3% 16.40 6 16.45 21 0.00
2014-12-03 2911 263351 160 4379775 16.30 16.75 16.30 16.75 0.30 1.82% 16.70 6 16.75 7 0.00
2014-12-04 2911 189357 116 3156776 16.75 16.80 16.50 16.75 0.00 0% 16.70 7 16.75 6 0.00
2014-12-05 2911 1337992 597 22952555 16.60 17.60 16.60 17.40 0.65 3.88% 17.35 2 17.45 4 0.00
2014-12-08 2911 614378 265 10682986 17.60 17.65 17.20 17.40 0.00 0% 17.35 2 17.40 16 0.00
2014-12-09 2911 264140 149 4544648 17.30 17.40 17.10 17.20 0.20 -1.15% 17.20 2 17.25 2 0.00
2014-12-10 2911 217031 131 3700377 17.00 17.20 16.95 17.10 0.10 -0.58% 17.10 4 17.15 4 0.00
2014-12-11 2911 153240 82 2622080 17.10 17.25 17.00 17.10 0.00 0% 17.05 1 17.10 1 0.00
2014-12-12 2911 164214 91 1892008 11.60 11.65 11.50 17.10 0.00 0% 11.50 10 11.55 22 0.00
2014-12-15 2911 117246 72 1982066 17.00 17.00 16.80 16.95 0.15 -0.88% 16.90 7 16.95 3 0.00
2014-12-16 2911 111895 87 1901675 16.80 17.20 16.80 17.00 0.05 0.29% 16.95 10 17.00 15 0.00
2014-12-17 2911 156109 111 2641284 17.00 17.10 16.85 16.85 0.15 -0.88% 16.85 31 16.90 4 0.00
2014-12-18 2911 135937 91 2303079 16.85 17.05 16.85 17.00 0.15 0.89% 17.00 4 17.05 1 0.00
2014-12-19 2911 187511 123 3185858 17.00 17.10 16.90 16.95 0.05 -0.29% 16.95 1 17.00 7 0.00
2014-12-22 2911 348669 150 5897795 16.95 17.10 16.80 16.90 0.05 -0.29% 16.90 3 16.95 4 0.00
2014-12-23 2911 259766 164 4404691 16.95 17.05 16.90 17.00 0.10 0.59% 17.00 4 17.05 7 0.00
2014-12-24 2911 354614 205 6030238 17.05 17.15 16.90 17.10 0.10 0.59% 17.05 11 17.10 32 0.00
2014-12-25 2911 677851 351 11708419 17.15 17.40 17.10 17.30 0.20 1.17% 17.30 73 17.35 6 0.00
2014-12-26 2911 671586 400 11758753 17.40 17.60 17.35 17.60 0.30 1.73% 17.55 33 17.60 25 0.00
2014-12-27 2911 593969 299 10596597 17.75 18.00 17.70 17.70 0.10 0.57% 17.70 14 17.75 6 0.00
2014-12-29 2911 530458 267 9425127 17.95 17.95 17.65 17.65 0.05 -0.28% 17.65 38 17.70 2 0.00
2014-12-30 2911 209333 122 3703992 17.70 17.80 17.60 17.65 0.00 0% 17.65 2 17.70 9 0.00
2014-12-31 2911 198373 113 3500626 17.65 17.75 17.55 17.70 0.05 0.28% 17.65 3 17.70 22 0.00