國泰金(2882)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　49.10
0
0%		48.70
-0.4
-0.81%		 　47.95
-0.75
-1.54%		48.55
0.6
1.25%		48.30
-0.25
-0.51%		48.05
-0.25
-0.52%		47.50
-0.55
-1.14%		 　47.40
-0.1
-0.21%		46.60
-0.8
-1.69%		46.60
0
0%		47.20
0.6
1.29%		46.95
-0.25
-0.53%		 　47.00
0.05
0.11%		47.70
0.7
1.49%		47.60
-0.1
-0.21%		47.10
-0.5
-1.05%		46.90
-0.2
-0.42%		 　45.65
-1.25
-2.67%		 46.89
2 月　　　　44.10
-1.55
-3.4%		44.20
0.1
0.23%		45.00
0.8
1.81%		 　44.90
-0.1
-0.22%		45.05
0.15
0.33%		45.60
0.55
1.22%		45.20
-0.4
-0.88%		45.80
0.6
1.33%		 　45.30
-0.5
-1.09%		46.00
0.7
1.55%		46.00
0
0%		45.50
-0.5
-1.09%		46.10
0.6
1.32%		 　44.70
-1.4
-3.04%		44.45
-0.25
-0.56%		44.50
0.05
0.11%		44.70
0.2
0.45%		 44.95
3 月　　44.20
-0.5
-1.12%		43.55
-0.65
-1.47%		43.60
0.05
0.11%		44.50
0.9
2.06%		44.65
0.15
0.34%		 　44.00
-0.65
-1.46%		44.00
0
0%		44.40
0.4
0.91%		45.00
0.6
1.35%		44.35
-0.65
-1.44%		 　43.95
-0.4
-0.9%		44.35
0.4
0.91%		43.85
-0.5
-1.13%		43.30
-0.55
-1.25%		43.40
0.1
0.23%		 　43.65
0.25
0.58%		44.30
0.65
1.49%		44.10
-0.2
-0.45%		44.30
0.2
0.45%		44.45
0.15
0.34%		 44.40
-0.05
-0.11%		44.1
4 月44.15
-0.25
-0.56%		44.00
-0.15
-0.34%		44.20
0.2
0.45%		 　　44.35
0.15
0.34%		44.45
0.1
0.23%		44.45
0
0%		45.25
0.8
1.8%		45.00
-0.25
-0.55%		 　44.55
-0.45
-1%		44.10
-0.45
-1.01%		43.85
-0.25
-0.57%		44.05
0.2
0.46%		44.00
-0.05
-0.11%		 　44.00
0
0%		44.55
0.55
1.25%		44.40
-0.15
-0.34%		44.05
-0.35
-0.79%		43.25
-0.8
-1.82%		 　42.85
-0.4
-0.92%		43.10
0.25
0.58%		42.60
-0.5
-1.16%		 43.98
5 月　42.60
0
0%		 　42.30
-0.3
-0.7%		44.35
2.05
4.85%		43.80
-0.55
-1.24%		45.00
1.2
2.74%		44.65
-0.35
-0.78%		 　44.40
-0.25
-0.56%		44.50
0.1
0.23%		44.95
0.45
1.01%		44.80
-0.15
-0.33%		45.25
0.45
1%		 　45.20
-0.05
-0.11%		44.90
-0.3
-0.66%		44.90
0
0%		45.00
0.1
0.22%		45.15
0.15
0.33%		 　45.20
0.05
0.11%		45.30
0.1
0.22%		45.90
0.6
1.32%		46.00
0.1
0.22%		45.90
-0.1
-0.22%		 44.74
6 月　　46.15
0.25
0.54%		45.70
-0.45
-0.98%		46.00
0.3
0.66%		46.05
0.05
0.11%		 　46.05
0
0%		46.75
0.7
1.52%		46.70
-0.05
-0.11%		46.50
-0.2
-0.43%		46.35
-0.15
-0.32%		 　46.55
0.2
0.43%		46.85
0.3
0.64%		46.95
0.1
0.21%		47.00
0.05
0.11%		46.90
-0.1
-0.21%		 　46.90
0
0%		45.80
-1.1
-2.35%		45.70
-0.1
-0.22%		46.10
0.4
0.88%		46.20
0.1
0.22%		 　46.65
0.45
0.97%		 46.42
7 月46.50
-0.15
-0.32%		46.25
-0.25
-0.54%		46.15
-0.1
-0.22%		46.25
0.1
0.22%		 　46.00
-0.25
-0.54%		46.90
0.9
1.96%		46.95
0.05
0.11%		48.30
1.35
2.88%		47.85
-0.45
-0.93%		 　50.00
2.15
4.49%		51.00
1
2%		50.80
-0.2
-0.39%		51.20
0.4
0.79%		51.50
0.3
0.59%		 　51.60
0.1
0.19%		51.60
0
0%		 53.10
1.5
2.91%		53.00
-0.1
-0.19%		 　53.90
0.9
1.7%		50.10
-3.8
-7.05%		50.90
0.8
1.6%		50.40
-0.5
-0.98%		49.81
8 月49.40
-1
-1.98%		 　49.00
-0.4
-0.81%		47.55
-1.45
-2.96%		48.60
1.05
2.21%		48.70
0.1
0.21%		48.30
-0.4
-0.82%		 　48.90
0.6
1.24%		48.55
-0.35
-0.72%		49.30
0.75
1.54%		49.80
0.5
1.01%		49.40
-0.4
-0.8%		 　49.00
-0.4
-0.81%		49.40
0.4
0.82%		50.50
1.1
2.23%		50.90
0.4
0.79%		51.90
1
1.96%		 　51.80
-0.1
-0.19%		51.80
0
0%		52.10
0.3
0.58%		51.80
-0.3
-0.58%		51.00
-0.8
-1.54%		 49.98
9 月51.50
0.5
0.98%		50.70
-0.8
-1.55%		51.50
0.8
1.58%		51.80
0.3
0.58%		52.00
0.2
0.39%		 　　52.40
0.4
0.77%		52.00
-0.4
-0.76%		51.70
-0.3
-0.58%		50.90
-0.8
-1.55%		 　50.00
-0.9
-1.77%		49.75
-0.25
-0.5%		50.20
0.45
0.9%		50.70
0.5
1%		50.80
0.1
0.2%		 　50.80
0
0%		49.95
-0.85
-1.67%		50.10
0.15
0.3%		50.00
-0.1
-0.2%		50.10
0.1
0.2%		 　50.10
0
0%		49.55
-0.55
-1.1%		 50.73
10 月49.10
-0.45
-0.91%		48.60
-0.5
-1.02%		50.00
1.4
2.88%		 　50.00
0
0%		50.00
0
0%		49.50
-0.5
-1%		50.00
0.5
1.01%		 　　48.15
-1.85
-3.7%		48.95
0.8
1.66%		47.95
-1
-2.04%		46.80
-1.15
-2.4%		45.50
-1.3
-2.78%		 　46.60
1.1
2.42%		46.90
0.3
0.64%		47.25
0.35
0.75%		47.00
-0.25
-0.53%		46.30
-0.7
-1.49%		 　47.00
0.7
1.51%		49.15
2.15
4.57%		49.90
0.75
1.53%		49.45
-0.45
-0.9%		50.00
0.55
1.11%		48.3
11 月 　49.95
-0.05
-0.1%		49.50
-0.45
-0.9%		49.05
-0.45
-0.91%		49.00
-0.05
-0.1%		49.05
0.05
0.1%		 　50.00
0.95
1.94%		49.80
-0.2
-0.4%		48.95
-0.85
-1.71%		49.30
0.35
0.72%		49.80
0.5
1.01%		 　49.65
-0.15
-0.3%		49.35
-0.3
-0.6%		49.70
0.35
0.71%		50.00
0.3
0.6%		49.80
-0.2
-0.4%		 　50.00
0.2
0.4%		49.85
-0.15
-0.3%		49.45
-0.4
-0.8%		49.80
0.35
0.71%		49.90
0.1
0.2%		 49.46
12 月48.00
-1.9
-3.81%		46.55
-1.45
-3.02%		47.50
0.95
2.04%		47.60
0.1
0.21%		47.50
-0.1
-0.21%		 　47.70
0.2
0.42%		47.35
-0.35
-0.73%		46.50
-0.85
-1.8%		46.30
-0.2
-0.43%		46.50
0.2
0.43%		 　45.75
-0.75
-1.61%		45.80
0.05
0.11%		45.05
-0.75
-1.64%		44.30
-0.75
-1.66%		45.35
1.05
2.37%		 　46.15
0.8
1.76%		46.15
0
0%		46.50
0.35
0.76%		46.30
-0.2
-0.43%		46.50
0.2
0.43%		46.75
0.25
0.54%		 46.85
0.1
0.21%		46.85
0
0%		46.95
0.1
0.21%		46.54

說明:最高漲幅:4.85%最低跌幅:-7.05% 最高價:53.90最低價:42.30平均價:47.2,灰色底表示週末,漲138天(67.5)元,跌151天(-83.6)元,平盤25天
5%=2,4%=2,3%=5,2%=27,1%=51,0%=76,-0%=1,-1%=6,-2%=12,-3%=20,-4%=41,-5%=71,

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 2882 24051393 7407 1179069298 48.10 49.30 48.10 49.10 0.85 0% 49.05 11 49.10 95 17.60
2014-01-03 2882 17169216 5472 834089759 49.00 49.00 48.30 48.70 0.40 -0.81% 48.70 41 48.75 90 17.46
2014-01-06 2882 17537159 6019 840480091 48.50 48.65 47.50 47.95 0.75 -1.54% 47.90 6 47.95 66 17.19
2014-01-07 2882 19994056 5976 960292814 48.00 48.85 47.95 48.55 0.60 1.25% 48.55 90 48.60 6 17.40
2014-01-08 2882 12476365 4869 606540276 48.80 48.95 48.30 48.30 0.25 -0.51% 48.30 230 48.35 2 17.31
2014-01-09 2882 18282731 5741 878247188 48.15 48.50 47.80 48.05 0.25 -0.52% 48.05 180 48.10 12 17.22
2014-01-10 2882 17741339 6187 847007733 48.20 48.20 47.40 47.50 0.55 -1.14% 47.50 125 47.55 2 17.03
2014-01-13 2882 12303350 5016 585684632 47.90 48.00 47.35 47.40 0.10 -0.21% 47.40 179 47.45 24 16.99
2014-01-14 2882 19905161 6981 930528362 47.00 47.10 46.50 46.60 0.80 -1.69% 46.60 340 46.65 2 16.70
2014-01-15 2882 35450026 9331 1663779178 46.70 47.30 46.60 46.60 0.00 0% 46.60 716 46.65 22 16.70
2014-01-16 2882 12557732 4418 591381878 47.00 47.20 46.95 47.20 0.60 1.29% 47.15 8 47.20 245 16.92
2014-01-17 2882 9677505 3870 455044909 47.30 47.30 46.85 46.95 0.25 -0.53% 46.95 306 47.00 42 16.83
2014-01-20 2882 13586999 4445 639214903 47.05 47.20 46.90 47.00 0.05 0.11% 47.00 1099 47.05 510 16.85
2014-01-21 2882 25880131 7530 1235331169 47.30 48.30 47.30 47.70 0.70 1.49% 47.70 488 47.75 1 17.10
2014-01-22 2882 18945526 4506 904701042 47.70 48.05 47.50 47.60 0.10 -0.21% 47.60 59 47.65 3 17.06
2014-01-23 2882 13041313 4371 616050611 47.60 47.60 47.05 47.10 0.50 -1.05% 47.10 359 47.15 1 16.88
2014-01-24 2882 20103316 5501 945226361 47.00 47.35 46.85 46.90 0.20 -0.42% 46.90 249 47.00 29 16.81
2014-01-27 2882 34644756 11301 1593181901 46.50 46.50 45.60 45.65 1.25 -2.67% 45.65 354 45.70 115 16.36
2014-02-05 2882 55326202 16794 2147483647 44.60 44.75 43.80 44.10 1.55 -3.4% 44.05 8 44.10 424 15.81
2014-02-06 2882 26076741 8975 1156368426 44.10 44.65 44.05 44.20 0.10 0.23% 44.20 118 44.25 23 15.84
2014-02-07 2882 17771967 7079 795670015 44.75 45.00 44.45 45.00 0.80 1.81% 44.95 54 45.00 460 16.13
2014-02-10 2882 14761171 5515 665196476 45.20 45.30 44.85 44.90 0.10 -0.22% 44.90 49 44.95 3 16.09
2014-02-11 2882 10716958 3825 484305147 45.20 45.40 45.05 45.05 0.15 0.33% 45.05 106 45.15 3 16.15
2014-02-12 2882 11364245 3762 516656438 45.50 45.60 45.20 45.60 0.55 1.22% 45.55 46 45.60 581 16.34
2014-02-13 2882 12286395 4452 554527546 45.55 45.55 45.00 45.20 0.40 -0.88% 45.15 7 45.20 75 16.20
2014-02-14 2882 19837262 6871 906370159 45.50 45.95 45.30 45.80 0.60 1.33% 45.75 23 45.80 606 16.42
2014-02-17 2882 11217650 4002 511355634 45.90 46.00 45.30 45.30 0.50 -1.09% 45.30 375 45.35 52 16.24
2014-02-18 2882 10750886 3822 490944995 45.60 46.00 45.25 46.00 0.70 1.55% 45.95 1 46.00 952 16.49
2014-02-19 2882 10470245 3617 479959808 45.85 46.00 45.60 46.00 0.00 0% 45.95 149 46.00 107 16.49
2014-02-20 2882 8569284 2797 391314978 45.90 45.90 45.40 45.50 0.50 -1.09% 45.45 50 45.50 73 16.31
2014-02-21 2882 11088177 3817 510286520 45.80 46.15 45.80 46.10 0.60 1.32% 46.05 1 46.10 169 16.52
2014-02-24 2882 31852307 10404 1429038367 45.65 45.65 44.50 44.70 1.40 -3.04% 44.65 214 44.70 10 16.02
2014-02-25 2882 28762725 9815 1276934126 44.65 44.70 44.15 44.45 0.25 -0.56% 44.45 26 44.50 5 15.93
2014-02-26 2882 16718286 5506 744850103 44.20 44.70 44.20 44.50 0.05 0.11% 44.50 159 44.55 5 15.95
2014-02-27 2882 13183809 3863 587792941 44.75 44.75 44.45 44.70 0.20 0.45% 44.65 1 44.70 59 16.02
2014-03-03 2882 22262684 7058 982407595 44.50 44.70 43.95 44.20 0.50 -1.12% 44.20 21 44.25 233 15.84
2014-03-04 2882 19701364 6727 861081839 44.00 44.10 43.55 43.55 0.65 -1.47% 43.55 11 43.60 528 15.61
2014-03-05 2882 15075661 5408 659923964 44.10 44.15 43.55 43.60 0.05 0.11% 43.60 33 43.65 4 15.63
2014-03-06 2882 17925337 6270 790192772 44.10 44.50 43.70 44.50 0.90 2.06% 44.45 17 44.50 182 15.95
2014-03-07 2882 22881681 5841 1020768600 44.65 44.85 44.35 44.65 0.15 0.34% 44.65 13 44.70 266 16.00
2014-03-10 2882 14513177 4658 640053938 44.65 44.65 43.95 44.00 0.65 -1.46% 43.95 147 44.00 505 15.77
2014-03-11 2882 15094258 5136 666510852 44.35 44.55 44.00 44.00 0.00 0% 44.00 971 44.10 1 15.77
2014-03-12 2882 19657024 5180 867572222 43.80 44.45 43.80 44.40 0.40 0.91% 44.25 66 44.40 248 15.91
2014-03-13 2882 26904939 8261 1210542205 44.40 45.60 44.20 45.00 0.60 1.35% 45.00 578 45.05 196 16.13
2014-03-14 2882 17524440 6258 781245370 44.50 44.95 44.35 44.35 0.65 -1.44% 44.35 49 44.45 3 15.90
2014-03-17 2882 19706130 5981 868700342 44.80 44.80 43.80 43.95 0.40 -0.9% 43.90 168 43.95 27 15.75
2014-03-18 2882 15969439 5179 710255057 44.40 44.70 44.25 44.35 0.40 0.91% 44.35 23 44.40 12 15.90
2014-03-19 2882 16654066 4759 733984458 44.40 44.40 43.80 43.85 0.50 -1.13% 43.85 338 43.90 2 15.72
2014-03-20 2882 19468421 6126 843075853 43.55 43.55 43.05 43.30 0.55 -1.25% 43.30 74 43.40 30 15.52
2014-03-21 2882 18713721 4717 813209376 43.30 43.80 43.10 43.40 0.10 0.23% 43.35 255 43.40 24 15.56
2014-03-24 2882 12516234 4451 543213528 43.20 43.65 43.20 43.65 0.25 0.58% 43.60 4 43.65 256 15.65
2014-03-25 2882 13733091 4578 604458343 43.65 44.30 43.60 44.30 0.65 1.49% 44.25 30 44.30 244 15.88
2014-03-26 2882 13721088 4539 608344168 44.40 44.75 44.10 44.10 0.20 -0.45% 44.10 560 44.15 16 15.81
2014-03-27 2882 13516266 3431 599800895 44.10 44.50 44.10 44.30 0.20 0.45% 44.30 434 44.35 3 15.88
2014-03-28 2882 11449822 3147 507394465 44.20 44.45 44.20 44.45 0.15 0.34% 44.35 3 44.45 413 15.93
2014-03-31 2882 14282613 3519 630431736 44.55 44.55 43.85 44.40 0.05 -0.11% 44.25 1 44.40 557 15.91
2014-04-01 2882 17742855 5443 785177551 44.55 44.60 44.00 44.15 0.25 -0.56% 44.10 129 44.15 394 15.82
2014-04-02 2882 20405324 5290 900519156 44.15 44.50 43.95 44.00 0.15 -0.34% 44.00 1449 44.05 1 18.26
2014-04-03 2882 18522081 5789 823550997 44.05 44.75 44.00 44.20 0.20 0.45% 44.20 277 44.25 3 18.34
2014-04-07 2882 13259374 3798 584748647 43.90 44.35 43.80 44.35 0.15 0.34% 44.30 31 44.35 1352 18.40
2014-04-08 2882 12387281 2919 549540359 44.35 44.50 44.30 44.45 0.10 0.23% 44.35 9 44.45 12 18.44
2014-04-09 2882 11100131 3133 492358238 44.60 44.60 44.25 44.45 0.00 0% 44.40 98 44.45 1721 18.44
2014-04-10 2882 25573190 7745 1147470395 44.75 45.25 44.55 45.25 0.80 1.8% 45.20 11 45.25 244 18.78
2014-04-11 2882 13553094 4256 608552630 45.05 45.15 44.65 45.00 0.25 -0.55% 44.95 3 45.00 128 18.67
2014-04-14 2882 10937312 3924 487447199 45.00 45.00 44.35 44.55 0.45 -1% 44.55 179 44.60 28 18.49
2014-04-15 2882 12541518 4592 555699519 44.55 44.70 44.10 44.10 0.45 -1.01% 44.10 612 44.20 1 18.30
2014-04-16 2882 19214416 5750 843840279 44.10 44.15 43.85 43.85 0.25 -0.57% 43.85 82 43.90 62 18.20
2014-04-17 2882 11816129 4373 519202559 43.85 44.05 43.85 44.05 0.20 0.46% 44.00 130 44.05 89 18.28
2014-04-18 2882 8963872 2623 394534355 44.15 44.15 43.90 44.00 0.05 -0.11% 44.00 864 44.05 362 18.26
2014-04-21 2882 9240778 2668 407362842 43.95 44.35 43.95 44.00 0.00 0% 44.00 3032 44.05 10 18.26
2014-04-22 2882 14127203 4129 628965278 44.25 44.70 44.20 44.55 0.55 1.25% 44.50 32 44.55 128 18.49
2014-04-23 2882 16537690 4923 737560911 44.75 44.85 44.40 44.40 0.15 -0.34% 44.40 82 44.50 170 18.42
2014-04-24 2882 16397956 4063 721694014 44.25 44.30 43.85 44.05 0.35 -0.79% 44.05 96 44.10 9 18.28
2014-04-25 2882 30698393 8505 1330527859 43.90 44.05 43.00 43.25 0.80 -1.82% 43.20 45 43.25 386 17.95
2014-04-28 2882 20785670 5799 889485389 42.45 43.05 42.45 42.85 0.40 -0.92% 42.85 143 42.95 5 17.78
2014-04-29 2882 14535592 4605 625557856 43.00 43.30 42.80 43.10 0.25 0.58% 43.05 17 43.10 141 17.88
2014-04-30 2882 14198302 3952 608238709 43.20 43.30 42.60 42.60 0.50 -1.16% 42.60 501 42.65 1 17.68
2014-05-02 2882 14990393 5692 640554567 42.75 43.10 42.50 42.60 0.00 0% 42.60 154 42.65 16 17.68
2014-05-05 2882 15824836 5447 672236584 43.00 43.00 42.25 42.30 0.30 -0.7% 42.30 166 42.35 45 17.55
2014-05-06 2882 34134581 11275 1487084913 42.30 44.50 42.10 44.35 2.05 4.85% 44.30 6 44.35 152 18.40
2014-05-07 2882 18651917 6362 819270803 44.30 44.30 43.65 43.80 0.55 -1.24% 43.80 135 43.85 8 18.17
2014-05-08 2882 39981934 11450 1795207739 43.80 45.20 43.80 45.00 1.20 2.74% 45.00 217 45.05 247 18.67
2014-05-09 2882 18348096 5847 825085325 45.20 45.60 44.65 44.65 0.35 -0.78% 44.60 735 44.65 16 18.53
2014-05-12 2882 11444677 3117 509453140 44.70 44.80 44.30 44.40 0.25 -0.56% 44.40 4 44.45 175 18.42
2014-05-13 2882 12116932 3984 541478470 44.80 45.00 44.45 44.50 0.10 0.23% 44.50 128 44.55 155 18.46
2014-05-14 2882 13281161 4191 595648598 44.80 44.95 44.60 44.95 0.45 1.01% 44.90 32 44.95 539 18.65
2014-05-15 2882 8645593 2672 387116244 44.90 44.90 44.60 44.80 0.15 -0.33% 44.80 432 44.85 83 18.59
2014-05-16 2882 22266278 7367 998869092 44.70 45.30 44.40 45.25 0.45 1% 45.20 119 45.25 91 18.78
2014-05-19 2882 14649373 3821 662136085 45.40 45.45 45.00 45.20 0.05 -0.11% 45.20 345 45.25 101 18.76
2014-05-20 2882 10879819 2995 490731396 45.40 45.40 44.90 44.90 0.30 -0.66% 44.90 138 45.00 198 18.63
2014-05-21 2882 12173797 2946 545760611 44.85 45.10 44.60 44.90 0.00 0% 44.80 735 44.90 126 18.63
2014-05-22 2882 15956476 4535 717838368 45.05 45.15 44.75 45.00 0.10 0.22% 44.95 27 45.05 639 18.67
2014-05-23 2882 19625949 4963 885121855 44.80 45.30 44.80 45.15 0.15 0.33% 45.00 23 45.15 435 18.73
2014-05-26 2882 9435232 2870 426801590 45.25 45.30 45.10 45.20 0.05 0.11% 45.20 16 45.25 573 18.76
2014-05-27 2882 8640339 2480 391320953 45.20 45.35 45.20 45.30 0.10 0.22% 45.30 59 45.35 488 18.80
2014-05-28 2882 34931981 9834 1600823039 45.30 46.25 45.20 45.90 0.60 1.32% 45.85 12 45.90 153 19.05
2014-05-29 2882 15400401 5371 709324193 46.20 46.40 45.75 46.00 0.10 0.22% 45.95 8 46.00 299 19.09
2014-05-30 2882 17508556 4063 804146106 46.00 46.10 45.80 45.90 0.10 -0.22% 45.85 138 45.90 44 19.05
2014-06-03 2882 14084531 4532 647798090 46.05 46.20 45.65 46.15 0.25 0.54% 46.10 5 46.15 217 16.14
2014-06-04 2882 11676878 4614 534196006 46.15 46.20 45.60 45.70 0.45 -0.98% 45.70 15 45.75 197 15.98
2014-06-05 2882 12400695 4394 568561921 45.75 46.00 45.60 46.00 0.30 0.66% 45.95 7 46.00 1298 16.08
2014-06-06 2882 9955892 2996 458461304 46.00 46.20 45.90 46.05 0.05 0.11% 46.00 36 46.05 97 16.10
2014-06-09 2882 7830782 2409 360687854 46.20 46.20 45.95 46.05 0.00 0% 46.05 51 46.10 531 16.10
2014-06-10 2882 20914966 6964 974344049 46.25 46.75 46.20 46.75 0.70 1.52% 46.70 22 46.75 163 16.35
2014-06-11 2882 13108111 3446 612376542 46.80 46.85 46.50 46.70 0.05 -0.11% 46.65 1 46.70 6 16.33
2014-06-12 2882 9729423 2528 452543166 46.70 46.70 46.40 46.50 0.20 -0.43% 46.50 657 46.55 23 16.26
2014-06-13 2882 10612423 2724 491291678 46.30 46.45 46.20 46.35 0.15 -0.32% 46.30 13 46.35 24 16.21
2014-06-16 2882 10334687 2839 480198044 46.35 46.60 46.15 46.55 0.20 0.43% 46.50 65 46.55 115 16.28
2014-06-17 2882 16844361 5608 788541417 46.75 47.00 46.55 46.85 0.30 0.64% 46.80 64 46.85 321 16.38
2014-06-18 2882 22541081 5996 1056783379 46.85 47.00 46.65 46.95 0.10 0.21% 46.90 43 46.95 150 16.42
2014-06-19 2882 21318431 4306 1001464233 47.00 47.10 46.80 47.00 0.05 0.11% 46.95 293 47.00 529 16.43
2014-06-20 2882 20034621 3367 940492308 47.00 47.05 46.85 46.90 0.10 -0.21% 46.90 123 46.95 95 16.40
2014-06-23 2882 36427837 6017 1716392449 46.90 47.00 46.70 46.90 0.00 0% 46.90 219 46.95 694 16.40
2014-06-24 2882 19010513 5215 870924382 45.60 46.00 45.60 45.80 0.00 -2.35% 45.80 140 45.85 44 16.01
2014-06-25 2882 15499066 3900 707136456 45.90 45.90 45.45 45.70 0.10 -0.22% 45.70 57 45.75 51 15.98
2014-06-26 2882 10361304 3124 476646628 45.90 46.10 45.75 46.10 0.40 0.88% 46.10 27 46.15 188 16.12
2014-06-27 2882 9894084 2641 456025414 46.10 46.20 45.90 46.20 0.10 0.22% 46.10 2 46.20 587 16.15
2014-06-30 2882 17087347 4280 794037297 46.20 46.65 46.05 46.65 0.45 0.97% 46.60 1 46.65 700 16.31
2014-07-01 2882 8900338 2893 414721453 46.65 46.80 46.40 46.50 0.15 -0.32% 46.50 355 46.55 85 16.26
2014-07-02 2882 15547776 4078 721459196 46.75 46.80 45.55 46.25 0.25 -0.54% 46.25 54 46.30 175 16.17
2014-07-03 2882 9181075 2970 423448206 46.25 46.30 45.95 46.15 0.10 -0.22% 46.10 3 46.15 405 16.14
2014-07-04 2882 10352573 3506 479079683 46.15 46.60 46.10 46.25 0.10 0.22% 46.20 21 46.25 179 16.17
2014-07-07 2882 10100279 2360 464507465 46.15 46.15 45.90 46.00 0.25 -0.54% 45.95 27 46.00 852 16.08
2014-07-08 2882 17508260 4850 814099129 46.00 47.15 45.90 46.90 0.90 1.96% 46.85 10 46.90 596 16.40
2014-07-09 2882 14517771 4646 681058893 46.90 47.10 46.70 46.95 0.05 0.11% 46.90 22 46.95 210 16.42
2014-07-10 2882 34824236 11021 1673922187 47.60 48.45 47.60 48.30 1.35 2.88% 48.25 4 48.30 118 16.89
2014-07-11 2882 20611723 6038 989578610 48.10 48.30 47.70 47.85 0.45 -0.93% 47.80 155 47.85 21 16.73
2014-07-14 2882 45224255 14022 2147483647 48.25 50.40 48.05 50.00 2.15 4.49% 49.95 7 50.00 1116 17.48
2014-07-15 2882 40530616 12713 2067871525 50.50 51.90 50.20 51.00 1.00 2% 50.90 73 51.00 1897 17.83
2014-07-16 2882 24474534 7207 1242975184 51.50 51.60 50.40 50.80 0.20 -0.39% 50.80 35 50.90 583 17.76
2014-07-17 2882 36575758 9419 1870723258 50.80 51.70 50.60 51.20 0.40 0.79% 51.10 154 51.20 939 17.90
2014-07-18 2882 19771296 5801 1012317235 50.80 51.50 50.70 51.50 0.30 0.59% 51.40 9 51.50 1723 18.01
2014-07-21 2882 30238327 7081 1566364729 52.00 52.50 51.40 51.60 0.10 0.19% 51.60 456 51.70 28 18.04
2014-07-22 2882 21925552 6015 1129141445 51.60 51.90 51.00 51.60 0.00 0% 51.60 319 51.70 175 18.04
2014-07-24 2882 36655212 10402 1920398250 51.60 53.10 51.40 53.10 1.50 2.91% 53.00 541 53.10 44 18.57
2014-07-25 2882 36955877 9096 1963792270 53.20 53.60 52.80 53.00 0.10 -0.19% 53.00 1590 53.10 104 18.53
2014-07-28 2882 34466012 9623 1846420159 53.10 54.10 52.80 53.90 0.90 1.7% 53.80 217 53.90 662 18.85
2014-07-29 2882 51721081 14510 2147483647 51.80 52.00 49.90 50.10 0.00 -7.05% 50.10 170 50.20 6 17.52
2014-07-30 2882 32074102 7647 1615880329 50.20 51.30 50.00 50.90 0.80 1.6% 50.90 554 51.00 668 17.80
2014-07-31 2882 23828309 5994 1200804497 50.90 50.90 50.10 50.40 0.50 -0.98% 50.30 376 50.40 82 17.62
2014-08-01 2882 27984139 9016 1384303389 49.30 50.10 49.10 49.40 1.00 -1.98% 49.40 592 49.45 114 17.27
2014-08-04 2882 21331665 6184 1043321635 49.00 49.20 48.60 49.00 0.40 -0.81% 49.00 723 49.05 12 17.13
2014-08-05 2882 45636938 12484 2147483647 48.75 48.75 47.30 47.55 1.45 -2.96% 47.50 148 47.55 34 16.63
2014-08-06 2882 25814227 7914 1235440844 47.50 48.60 47.25 48.60 1.05 2.21% 48.55 18 48.60 255 16.99
2014-08-07 2882 20332700 5164 990186062 48.60 49.15 48.40 48.70 0.10 0.21% 48.65 1 48.70 106 17.03
2014-08-08 2882 18075287 4977 868452357 48.55 48.55 47.75 48.30 0.40 -0.82% 48.30 137 48.35 345 16.89
2014-08-11 2882 15742738 4534 769146964 49.00 49.05 48.60 48.90 0.60 1.24% 48.90 138 48.95 245 17.10
2014-08-12 2882 14225655 5072 692863026 48.90 49.25 48.30 48.55 0.35 -0.72% 48.55 228 48.60 222 16.98
2014-08-13 2882 16836918 5302 824865720 48.65 49.30 48.65 49.30 0.75 1.54% 49.25 4 49.30 134 17.24
2014-08-14 2882 20107940 4662 996469680 49.55 49.80 49.35 49.80 0.50 1.01% 49.75 17 49.80 78 17.41
2014-08-15 2882 10032209 3239 495124910 50.00 50.00 49.10 49.40 0.40 -0.8% 49.40 294 49.45 13 17.27
2014-08-18 2882 10159562 3604 498524238 49.50 49.50 48.80 49.00 0.40 -0.81% 49.00 430 49.05 31 17.13
2014-08-19 2882 13116376 4509 647617652 49.50 49.50 49.20 49.40 0.40 0.82% 49.40 451 49.45 88 17.27
2014-08-20 2882 26522493 8123 1334348313 50.00 50.70 49.70 50.50 1.10 2.23% 50.40 47 50.50 13 17.66
2014-08-21 2882 19658946 6485 998913656 50.50 51.10 50.40 50.90 0.40 0.79% 50.90 43 51.00 1242 17.80
2014-08-22 2882 35570403 10350 1838582501 51.10 52.10 51.00 51.90 1.00 1.96% 51.80 5 51.90 48 18.15
2014-08-25 2882 13006642 4921 674813038 52.10 52.30 51.60 51.80 0.10 -0.19% 51.80 94 51.90 267 18.11
2014-08-26 2882 14479508 4854 747151114 51.80 52.00 51.10 51.80 0.00 0% 51.70 113 51.80 48 18.11
2014-08-27 2882 21957971 8682 1140801161 52.00 52.30 51.60 52.10 0.30 0.58% 52.00 323 52.10 68 18.22
2014-08-28 2882 18175921 6711 945000527 52.30 52.50 51.60 51.80 0.30 -0.58% 51.70 234 51.80 942 18.11
2014-08-29 2882 17684251 6140 905111351 51.30 51.60 51.00 51.00 0.80 -1.54% 51.00 1185 51.10 34 17.83
2014-09-01 2882 14315889 5153 738552590 51.20 51.90 51.10 51.50 0.50 0.98% 51.50 76 51.60 184 18.01
2014-09-02 2882 15323151 5146 782786451 51.30 51.60 50.60 50.70 0.80 -1.55% 50.70 50 50.80 40 13.63
2014-09-03 2882 17449808 5956 893763545 50.70 51.60 50.70 51.50 0.80 1.58% 51.40 3 51.50 123 13.84
2014-09-04 2882 7204924 2590 370850298 51.60 51.80 51.10 51.80 0.30 0.58% 51.60 232 51.80 514 13.92
2014-09-05 2882 12977423 3588 672243847 51.90 52.00 51.60 52.00 0.20 0.39% 51.90 65 52.00 2051 13.98
2014-09-09 2882 17214489 4868 899572259 52.30 52.40 52.00 52.40 0.40 0.77% 52.30 109 52.40 758 14.09
2014-09-10 2882 19277596 5285 999048282 52.40 52.40 51.40 52.00 0.40 -0.76% 51.90 70 52.00 563 13.98
2014-09-11 2882 8592096 3102 445217767 52.00 52.00 51.60 51.70 0.30 -0.58% 51.70 80 51.80 53 13.90
2014-09-12 2882 14824328 4824 757641821 51.50 51.80 50.80 50.90 0.80 -1.55% 50.90 923 51.00 1 13.68
2014-09-15 2882 14425575 5171 724974796 50.80 50.80 50.00 50.00 0.90 -1.77% 50.00 295 50.10 29 13.44
2014-09-16 2882 11105308 3640 555419779 50.10 50.30 49.75 49.75 0.25 -0.5% 49.75 481 49.80 4 13.37
2014-09-17 2882 15910405 5441 802962728 50.40 50.90 50.00 50.20 0.45 0.9% 50.20 158 50.30 54 13.49
2014-09-18 2882 6783573 2972 342599925 50.70 50.70 50.00 50.70 0.50 1% 50.60 52 50.70 39 13.63
2014-09-19 2882 11083387 2982 564071543 50.90 51.30 50.60 50.80 0.10 0.2% 50.80 209 50.90 1 13.66
2014-09-22 2882 17476475 5550 877847903 50.70 50.80 49.75 50.80 0.00 0% 50.70 38 50.80 103 13.66
2014-09-23 2882 13676639 4213 685288700 50.30 50.50 49.95 49.95 0.85 -1.67% 49.95 708 50.00 1007 13.43
2014-09-24 2882 13226885 4704 662559933 49.80 50.60 49.80 50.10 0.15 0.3% 50.00 608 50.10 6 13.47
2014-09-25 2882 17753679 4245 888738000 50.40 50.50 49.80 50.00 0.10 -0.2% 49.95 295 50.00 140 13.44
2014-09-26 2882 22492809 5834 1122017537 49.30 50.50 49.15 50.10 0.10 0.2% 50.10 138 50.20 160 13.47
2014-09-29 2882 19273847 5483 965563251 50.20 50.40 49.70 50.10 0.00 0% 50.10 975 50.20 41 13.47
2014-09-30 2882 26854588 6885 1337897708 50.00 50.30 49.55 49.55 0.55 -1.1% 49.55 51 49.60 9 13.32
2014-10-01 2882 17122408 6366 843111548 49.40 49.60 49.00 49.10 0.45 -0.91% 49.10 7 49.15 32 13.20
2014-10-02 2882 19881523 7032 966537861 48.60 48.95 48.40 48.60 0.50 -1.02% 48.60 796 48.70 13 13.06
2014-10-03 2882 14897565 5430 738452600 48.80 50.10 48.75 50.00 1.40 2.88% 49.95 2 50.00 298 13.44
2014-10-06 2882 15686582 5452 783723400 50.00 50.30 49.65 50.00 0.00 0% 50.00 745 50.10 30 13.44
2014-10-07 2882 16526409 6014 820885700 49.80 50.00 49.10 50.00 0.00 0% 50.00 237 50.10 237 13.44
2014-10-08 2882 20594333 3657 1022296744 49.70 49.95 49.50 49.50 0.50 -1% 49.50 969 49.55 4 13.31
2014-10-09 2882 22809198 5803 1138540500 50.00 50.30 49.65 50.00 0.50 1.01% 50.00 27 50.10 1133 13.44
2014-10-13 2882 25594916 8340 1245997639 49.00 49.30 47.95 48.15 1.85 -3.7% 48.15 302 48.20 5 12.94
2014-10-14 2882 19719586 6379 951734424 48.00 48.95 47.80 48.95 0.80 1.66% 48.90 300 48.95 630 13.16
2014-10-15 2882 25994688 6817 1254700675 48.70 48.70 47.85 47.95 1.00 -2.04% 47.95 63 48.00 76 12.89
2014-10-16 2882 26277440 7529 1232993568 46.30 47.40 46.30 46.80 1.15 -2.4% 46.80 190 46.85 23 12.58
2014-10-17 2882 30951214 9524 1429410123 47.00 47.30 45.50 45.50 1.30 -2.78% 45.50 38 45.60 89 12.23
2014-10-20 2882 15340099 5918 710837543 46.40 46.65 46.00 46.60 1.10 2.42% 46.60 36 46.65 166 12.53
2014-10-21 2882 10024444 4547 470315068 47.00 47.10 46.60 46.90 0.30 0.64% 46.90 967 46.95 106 12.61
2014-10-22 2882 12841266 3936 607367858 47.30 47.50 47.15 47.25 0.35 0.75% 47.25 49 47.30 50 12.70
2014-10-23 2882 7076762 2770 333639091 47.20 47.35 47.00 47.00 0.25 -0.53% 47.00 308 47.05 8 12.63
2014-10-24 2882 10388684 3749 483064328 47.10 47.20 46.30 46.30 0.70 -1.49% 46.30 544 46.35 21 12.45
2014-10-27 2882 16608614 5320 779450655 46.75 47.20 46.70 47.00 0.70 1.51% 46.95 4 47.00 40 12.63
2014-10-28 2882 34926370 11852 1697024330 47.50 49.30 47.50 49.15 2.15 4.57% 49.10 33 49.15 81 13.21
2014-10-29 2882 28138080 7706 1394648277 49.70 49.90 49.05 49.90 0.75 1.53% 49.80 2 49.90 417 13.41
2014-10-30 2882 14021838 4418 693095062 49.90 49.90 49.30 49.45 0.45 -0.9% 49.40 55 49.45 130 13.29
2014-10-31 2882 15810793 4858 787538250 49.90 50.20 49.45 50.00 0.55 1.11% 49.90 10 50.00 352 13.44
2014-11-03 2882 14468078 4399 722867862 50.30 50.30 49.60 49.95 0.05 -0.1% 49.90 4 49.95 345 13.43
2014-11-04 2882 14460932 4373 719795482 49.95 50.30 49.50 49.50 0.45 -0.9% 49.50 415 49.55 20 13.31
2014-11-05 2882 16946841 4876 832076671 49.50 49.70 48.80 49.05 0.45 -0.91% 49.00 11 49.05 212 13.19
2014-11-06 2882 9598116 3756 470065184 49.00 49.15 48.85 49.00 0.05 -0.1% 48.95 17 49.00 122 13.17
2014-11-07 2882 6814508 2473 333675998 49.00 49.20 48.70 49.05 0.05 0.1% 49.05 159 49.10 6 13.19
2014-11-10 2882 18738692 6635 934585216 48.80 50.10 48.80 50.00 0.95 1.94% 49.95 53 50.00 937 13.44
2014-11-11 2882 8192827 2865 408673422 50.00 50.10 49.70 49.80 0.20 -0.4% 49.75 325 49.80 495 13.39
2014-11-12 2882 11554048 3958 567924236 49.75 49.75 48.80 48.95 0.85 -1.71% 48.90 44 48.95 83 13.16
2014-11-13 2882 7543321 2728 371813363 49.25 49.40 49.15 49.30 0.35 0.72% 49.30 368 49.35 28 13.25
2014-11-14 2882 15376751 5713 763689259 49.45 49.95 49.30 49.80 0.50 1.01% 49.75 2 49.80 224 13.39
2014-11-17 2882 12720992 3354 629473952 49.90 50.20 49.25 49.65 0.15 -0.3% 49.60 21 49.65 68 13.35
2014-11-18 2882 14729828 4434 726621370 49.70 49.85 48.90 49.35 0.30 -0.6% 49.30 451 49.35 192 13.27
2014-11-19 2882 18366140 4384 912433068 49.50 49.80 49.25 49.70 0.35 0.71% 49.70 289 49.75 16 13.36
2014-11-20 2882 21969833 5850 1098447964 49.80 50.20 49.75 50.00 0.30 0.6% 50.00 1926 50.10 327 13.44
2014-11-21 2882 12905590 3780 645081814 50.10 50.30 49.80 49.80 0.20 -0.4% 49.80 807 49.90 9 13.39
2014-11-24 2882 14143660 3332 707190054 50.00 50.20 49.75 50.00 0.20 0.4% 49.95 2 50.00 688 13.44
2014-11-25 2882 12020034 2705 599137410 50.00 50.00 49.65 49.85 0.15 -0.3% 49.85 1134 49.90 13 13.40
2014-11-26 2882 11585581 3364 575091373 50.00 50.00 49.40 49.45 0.40 -0.8% 49.40 270 49.45 46 13.29
2014-11-27 2882 12037917 3380 600413454 49.50 50.20 49.50 49.80 0.35 0.71% 49.80 57 49.85 292 13.39
2014-11-28 2882 11268254 2907 561865519 49.80 50.00 49.70 49.90 0.10 0.2% 49.85 571 49.90 94 13.41
2014-12-01 2882 42535293 14292 2058622356 48.50 48.95 48.00 48.00 1.90 -3.81% 48.00 926 48.10 272 12.90
2014-12-02 2882 58884548 19730 2147483647 48.05 48.05 46.30 46.55 1.45 -3.02% 46.55 137 46.60 137 12.51
2014-12-03 2882 31130406 9979 1472401958 46.75 47.55 46.70 47.50 0.95 2.04% 47.45 39 47.50 49 12.77
2014-12-04 2882 19435888 6576 925734925 47.55 47.90 47.40 47.60 0.10 0.21% 47.60 273 47.65 255 12.80
2014-12-05 2882 20045067 6714 954417621 47.80 47.80 47.25 47.50 0.10 -0.21% 47.50 155 47.55 15 12.77
2014-12-08 2882 13198538 5324 629171322 47.60 47.85 47.40 47.70 0.20 0.42% 47.70 163 47.75 118 12.82
2014-12-09 2882 12396074 4208 586849704 47.50 47.60 47.20 47.35 0.35 -0.73% 47.35 25 47.40 10 12.73
2014-12-10 2882 35333510 10584 1649468321 47.05 47.15 46.50 46.50 0.85 -1.8% 46.50 201 46.55 624 12.50
2014-12-11 2882 19328460 5982 892502698 46.30 46.50 45.95 46.30 0.20 -0.43% 46.30 55 46.35 8 12.45
2014-12-12 2882 8131998 3658 435559740 53.90 53.90 53.30 46.50 0.30 0.43% 53.40 267 53.50 68 12.59
2014-12-15 2882 17941362 5841 821057445 46.00 46.00 45.60 45.75 0.75 -1.61% 45.75 484 45.80 5 12.30
2014-12-16 2882 15755642 5866 723736382 45.75 46.20 45.65 45.80 0.05 0.11% 45.80 49 45.85 13 12.31
2014-12-17 2882 28556093 9521 1300926760 45.80 46.15 45.00 45.05 0.75 -1.64% 45.05 235 45.10 15 12.11
2014-12-18 2882 42342447 12948 1893893608 45.10 45.30 44.15 44.30 0.75 -1.66% 44.30 199 44.35 5 11.91
2014-12-19 2882 31266487 8669 1413767494 45.00 45.65 44.60 45.35 1.05 2.37% 45.20 66 45.35 139 12.19
2014-12-22 2882 10603351 4550 488568676 45.80 46.25 45.70 46.15 0.80 1.76% 46.15 698 46.20 215 12.41
2014-12-23 2882 10526867 3802 487654853 46.40 46.55 46.15 46.15 0.00 0% 46.15 183 46.20 209 12.41
2014-12-24 2882 9018854 3799 418121313 46.20 46.50 46.15 46.50 0.35 0.76% 46.40 98 46.50 337 12.50
2014-12-25 2882 5048078 2280 234039858 46.50 46.60 46.20 46.30 0.20 -0.43% 46.25 71 46.30 299 12.45
2014-12-26 2882 6268538 2496 291248332 46.50 46.70 46.30 46.50 0.20 0.43% 46.45 34 46.50 223 12.50
2014-12-27 2882 5297290 1965 247106462 46.65 46.75 46.50 46.75 0.25 0.54% 46.70 46 46.75 122 12.57
2014-12-29 2882 13120783 4979 614828525 46.20 47.10 46.20 46.85 0.10 0.21% 46.80 14 46.85 25 12.59
2014-12-30 2882 10284557 3284 481860363 47.00 47.05 46.70 46.85 0.00 0% 46.80 102 46.85 38 12.59
2014-12-31 2882 10314028 2526 482506811 46.80 46.95 46.65 46.95 0.10 0.21% 46.90 19 46.95 94 12.62