國票金(2889)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　9.99
0
0%		9.99
0
0%		 　9.96
-0.03
-0.3%		9.97
0.01
0.1%		9.98
0.01
0.1%		9.98
0
0%		10.00
0.02
0.2%		 　10.05
0.05
0.5%		9.98
-0.07
-0.7%		10.05
0.07
0.7%		10.00
-0.05
-0.5%		10.00
0
0%		 　10.05
0.05
0.5%		10.10
0.05
0.5%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　9.97
-0.08
-0.8%		 10
2 月　　　　9.93
-0.04
-0.4%		9.88
-0.05
-0.5%		9.93
0.05
0.51%		 　9.92
-0.01
-0.1%		9.77
-0.15
-1.51%		9.74
-0.03
-0.31%		9.76
0.02
0.21%		9.73
-0.03
-0.31%		 　9.74
0.01
0.1%		9.75
0.01
0.1%		9.76
0.01
0.1%		9.71
-0.05
-0.51%		9.72
0.01
0.1%		 　9.79
0.07
0.72%		9.84
0.05
0.51%		9.86
0.02
0.2%		9.89
0.03
0.3%		 9.81
3 月　　9.83
-0.06
-0.61%		9.75
-0.08
-0.81%		9.83
0.08
0.82%		9.86
0.03
0.31%		9.84
-0.02
-0.2%		 　9.74
-0.1
-1.02%		9.70
-0.04
-0.41%		9.70
0
0%		9.66
-0.04
-0.41%		9.66
0
0%		 　9.65
-0.01
-0.1%		9.66
0.01
0.1%		9.58
-0.08
-0.83%		9.53
-0.05
-0.52%		9.40
-0.13
-1.36%		 　9.37
-0.03
-0.32%		9.38
0.01
0.11%		9.42
0.04
0.43%		9.47
0.05
0.53%		9.40
-0.07
-0.74%		 9.41
0.01
0.11%		9.59
4 月9.41
0
0%		9.43
0.02
0.21%		9.47
0.04
0.42%		 　　9.50
0.03
0.32%		9.54
0.04
0.42%		9.56
0.02
0.21%		9.57
0.01
0.1%		9.51
-0.06
-0.63%		 　9.47
-0.04
-0.42%		9.49
0.02
0.21%		9.51
0.02
0.21%		9.50
-0.01
-0.11%		9.49
-0.01
-0.11%		 　9.58
0.09
0.95%		9.64
0.06
0.63%		9.63
-0.01
-0.1%		9.58
-0.05
-0.52%		9.44
-0.14
-1.46%		 　9.43
-0.01
-0.11%		9.47
0.04
0.42%		9.46
-0.01
-0.11%		 9.5
5 月　9.45
-0.01
-0.11%		 　9.44
-0.01
-0.11%		9.42
-0.02
-0.21%		9.45
0.03
0.32%		9.47
0.02
0.21%		9.43
-0.04
-0.42%		 　9.44
0.01
0.11%		9.44
0
0%		9.40
-0.04
-0.42%		9.45
0.05
0.53%		9.44
-0.01
-0.11%		 　9.42
-0.02
-0.21%		9.38
-0.04
-0.42%		9.37
-0.01
-0.11%		9.42
0.05
0.53%		9.41
-0.01
-0.11%		 　9.40
-0.01
-0.11%		9.43
0.03
0.32%		9.45
0.02
0.21%		9.45
0
0%		9.51
0.06
0.63%		 9.43
6 月　　9.50
-0.01
-0.11%		9.46
-0.04
-0.42%		9.46
0
0%		9.44
-0.02
-0.21%		 　9.44
0
0%		9.46
0.02
0.21%		9.45
-0.01
-0.11%		9.46
0.01
0.11%		9.47
0.01
0.11%		 　9.48
0.01
0.11%		9.46
-0.02
-0.21%		9.52
0.06
0.63%		9.57
0.05
0.53%		9.44
-0.13
-1.36%		 　9.50
0.06
0.64%		9.52
0.02
0.21%		9.53
0.01
0.11%		9.53
0
0%		9.49
-0.04
-0.42%		 　9.48
-0.01
-0.11%		 9.48
7 月9.48
0
0%		9.48
0
0%		9.49
0.01
0.11%		9.49
0
0%		 　9.49
0
0%		9.58
0.09
0.95%		9.55
-0.03
-0.31%		9.59
0.04
0.42%		9.53
-0.06
-0.63%		 　9.59
0.06
0.63%		9.83
0.24
2.5%		9.76
-0.07
-0.71%		9.77
0.01
0.1%		9.75
-0.02
-0.2%		 　9.73
-0.02
-0.21%		9.71
-0.02
-0.21%		 9.76
0.05
0.51%		9.75
-0.01
-0.1%		 　9.75
0
0%		9.70
-0.05
-0.51%		9.69
-0.01
-0.1%		9.64
-0.05
-0.52%		9.65
8 月9.54
-0.1
-1.04%		 　9.50
-0.04
-0.42%		9.43
-0.07
-0.74%		9.40
-0.03
-0.32%		9.45
0.05
0.53%		9.43
-0.02
-0.21%		 　9.45
0.02
0.21%		9.42
-0.03
-0.32%		9.42
0
0%		9.02
-0.4
-4.25%		9.00
-0.02
-0.22%		 　9.04
0.04
0.44%		9.02
-0.02
-0.22%		9.04
0.02
0.22%		9.03
-0.01
-0.11%		9.08
0.05
0.55%		 　9.09
0.01
0.11%		9.10
0.01
0.11%		9.14
0.04
0.44%		9.12
-0.02
-0.22%		9.13
0.01
0.11%		 9.23
9 月9.16
0.03
0.33%		9.14
-0.02
-0.22%		9.13
-0.01
-0.11%		9.03
-0.1
-1.1%		9.05
0.02
0.22%		 　　9.03
-0.02
-0.22%		9.02
-0.01
-0.11%		9.00
-0.02
-0.22%		8.99
-0.01
-0.11%		 　9.00
0.01
0.11%		8.98
-0.02
-0.22%		8.96
-0.02
-0.22%		8.95
-0.01
-0.11%		8.93
-0.02
-0.22%		 　8.97
0.04
0.45%		8.93
-0.04
-0.45%		8.93
0
0%		8.86
-0.07
-0.78%		8.77
-0.09
-1.02%		 　8.71
-0.06
-0.68%		8.60
-0.11
-1.26%		 8.94
10 月8.60
0
0%		8.56
-0.04
-0.47%		8.64
0.08
0.93%		 　8.66
0.02
0.23%		8.66
0
0%		8.65
-0.01
-0.12%		8.63
-0.02
-0.23%		 　　8.51
-0.12
-1.39%		8.51
0
0%		8.40
-0.11
-1.29%		8.38
-0.02
-0.24%		8.32
-0.06
-0.72%		 　8.39
0.07
0.84%		8.36
-0.03
-0.36%		8.38
0.02
0.24%		8.37
-0.01
-0.12%		8.37
0
0%		 　8.32
-0.05
-0.6%		8.37
0.05
0.6%		8.39
0.02
0.24%		8.38
-0.01
-0.12%		8.45
0.07
0.84%		8.47
11 月 　8.53
0.08
0.95%		8.51
-0.02
-0.23%		8.52
0.01
0.12%		8.50
-0.02
-0.23%		8.52
0.02
0.24%		 　8.57
0.05
0.59%		8.57
0
0%		8.52
-0.05
-0.58%		8.49
-0.03
-0.35%		8.43
-0.06
-0.71%		 　8.45
0.02
0.24%		8.42
-0.03
-0.36%		8.42
0
0%		8.45
0.03
0.36%		8.47
0.02
0.24%		 　8.47
0
0%		8.41
-0.06
-0.71%		8.45
0.04
0.48%		8.40
-0.05
-0.59%		8.40
0
0%		 8.45
12 月8.24
-0.16
-1.9%		8.24
0
0%		8.27
0.03
0.36%		8.29
0.02
0.24%		8.26
-0.03
-0.36%		 　8.27
0.01
0.12%		8.27
0
0%		8.23
-0.04
-0.48%		8.22
-0.01
-0.12%		8.23
0.01
0.12%		 　8.22
-0.01
-0.12%		8.26
0.04
0.49%		8.21
-0.05
-0.61%		8.21
0
0%		8.25
0.04
0.49%		 　8.30
0.05
0.61%		8.33
0.03
0.36%		8.37
0.04
0.48%		8.39
0.02
0.24%		8.39
0
0%		8.39
0
0%		 8.40
0.01
0.12%		8.40
0
0%		8.36
-0.04
-0.48%		8.29

說明:最高漲幅:2.5%最低跌幅:-4.25% 最高價:10.15最低價:8.21平均價:9.23,灰色底表示週末,漲127天(4.48)元,跌148天(-6.69)元,平盤39天
3%=1,1%=41,0%=124,-0%=1,-1%=5,-2%=46,-3%=96,

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 2889 1371060 363 13719341 10.00 10.05 9.97 9.99 0.00 0% 9.99 2 10.00 200 25.62
2014-01-03 2889 1050948 1401 10495300 9.99 10.05 9.97 9.99 0.00 0% 9.99 14 10.00 87 25.62
2014-01-06 2889 734674 1212 7328800 10.00 10.00 9.96 9.96 0.03 -0.3% 9.96 102 9.97 3 25.54
2014-01-07 2889 647008 1287 6457987 9.94 10.05 9.94 9.97 0.01 0.1% 9.97 6 9.98 11 25.56
2014-01-08 2889 955315 318 9533590 9.95 9.99 9.95 9.98 0.01 0.1% 9.97 17 9.98 14 25.59
2014-01-09 2889 1142024 1306 11403614 9.98 10.00 9.96 9.98 0.00 0% 9.98 53 9.99 248 25.59
2014-01-10 2889 1233227 404 12319273 10.00 10.00 9.97 10.00 0.02 0.2% 9.99 54 10.00 368 25.64
2014-01-13 2889 1261635 469 12661700 10.00 10.10 10.00 10.05 0.05 0.5% 10.00 243 10.05 395 25.77
2014-01-14 2889 1351054 1340 13530746 10.05 10.05 9.98 9.98 0.07 -0.7% 9.98 69 10.00 1 25.59
2014-01-15 2889 827661 316 8287617 9.98 10.05 9.98 10.05 0.07 0.7% 10.00 11 10.05 384 25.77
2014-01-16 2889 814228 285 8150306 10.05 10.05 9.99 10.00 0.05 -0.5% 9.99 52 10.00 62 25.64
2014-01-17 2889 572602 183 5728320 10.00 10.05 9.98 10.00 0.00 0% 9.99 109 10.00 16 25.64
2014-01-20 2889 2686224 554 27056170 10.00 10.10 9.99 10.05 0.05 0.5% 10.05 188 10.10 1115 25.77
2014-01-21 2889 1920249 602 19380590 10.05 10.15 10.05 10.10 0.05 0.5% 10.05 312 10.10 88 25.90
2014-01-22 2889 1317441 487 13322256 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 99 10.15 457 26.03
2014-01-23 2889 1311661 651 13273160 10.15 10.15 10.05 10.10 0.05 -0.49% 10.05 364 10.10 217 25.90
2014-01-24 2889 593990 260 5970400 10.05 10.10 10.00 10.05 0.05 -0.5% 10.05 5 10.10 228 25.77
2014-01-27 2889 1962261 1431 19639860 10.00 10.10 9.97 9.97 0.08 -0.8% 9.97 161 9.99 4 25.56
2014-02-05 2889 2201974 832 21801906 9.92 9.98 9.86 9.93 0.04 -0.4% 9.89 24 9.93 69 25.46
2014-02-06 2889 2166682 896 21415123 9.93 9.93 9.86 9.88 0.05 -0.5% 9.88 2 9.89 56 25.33
2014-02-07 2889 1192816 1505 11861429 10.00 10.00 9.91 9.93 0.05 0.51% 9.93 92 9.94 1 25.46
2014-02-10 2889 2208867 1527 21910532 9.99 9.99 9.88 9.92 0.01 -0.1% 9.90 10 9.92 15 25.44
2014-02-11 2889 4408226 1250 43225848 9.90 9.90 9.76 9.77 0.15 -1.51% 9.77 32 9.79 3 25.05
2014-02-12 2889 2947059 1011 28667901 9.77 9.80 9.69 9.74 0.03 -0.31% 9.73 85 9.74 8 24.97
2014-02-13 2889 920534 318 8958374 9.72 9.78 9.70 9.76 0.02 0.21% 9.75 10 9.76 8 25.03
2014-02-14 2889 939556 461 9170016 9.76 9.81 9.73 9.73 0.03 -0.31% 9.73 42 9.74 21 24.95
2014-02-17 2889 453148 209 4419199 9.75 9.78 9.74 9.74 0.01 0.1% 9.74 66 9.75 9 24.97
2014-02-18 2889 363242 188 3533908 9.74 9.75 9.71 9.75 0.01 0.1% 9.74 10 9.75 24 25.00
2014-02-19 2889 758690 256 7389059 9.75 9.78 9.72 9.76 0.01 0.1% 9.74 5 9.76 54 25.03
2014-02-20 2889 1025086 344 9964440 9.77 9.77 9.70 9.71 0.05 -0.51% 9.71 69 9.73 5 24.90
2014-02-21 2889 1211729 420 11773866 9.73 9.75 9.70 9.72 0.01 0.1% 9.72 39 9.73 5 24.92
2014-02-24 2889 981989 453 9584143 9.72 9.79 9.72 9.79 0.07 0.72% 9.78 48 9.79 31 25.10
2014-02-25 2889 1313495 493 12905893 9.80 9.86 9.79 9.84 0.05 0.51% 9.83 21 9.84 31 25.23
2014-02-26 2889 1225361 518 12100169 9.84 9.90 9.84 9.86 0.02 0.2% 9.86 42 9.87 195 25.28
2014-02-27 2889 1045107 319 10313619 9.90 9.90 9.85 9.89 0.03 0.3% 9.87 18 9.89 121 25.36
2014-03-03 2889 1376545 447 13506807 9.89 9.89 9.77 9.83 0.06 -0.61% 9.80 2 9.83 43 25.21
2014-03-04 2889 1082726 443 10566866 9.77 9.80 9.74 9.75 0.08 -0.81% 9.75 159 9.77 1 25.00
2014-03-05 2889 847038 404 8314090 9.76 9.85 9.76 9.83 0.08 0.82% 9.79 6 9.83 89 25.21
2014-03-06 2889 955834 1572 9411893 9.86 9.88 9.79 9.86 0.03 0.31% 9.85 19 9.86 22 25.28
2014-03-07 2889 1948603 492 19136409 9.88 9.92 9.78 9.84 0.02 -0.2% 9.84 1 9.85 6 25.23
2014-03-10 2889 879524 367 8581359 9.83 9.84 9.74 9.74 0.10 -1.02% 9.74 50 9.75 38 24.97
2014-03-11 2889 1611662 463 15655191 9.74 9.82 9.68 9.70 0.04 -0.41% 9.70 2 9.71 12 24.87
2014-03-12 2889 1320436 301 12798965 9.70 9.72 9.65 9.70 0.00 0% 9.69 31 9.70 268 24.87
2014-03-13 2889 1111049 344 10739099 9.70 9.71 9.64 9.66 0.04 -0.41% 9.66 6 9.68 10 24.77
2014-03-14 2889 966931 314 9325401 9.66 9.66 9.61 9.66 0.00 0% 9.65 5 9.66 6 24.77
2014-03-17 2889 1342208 573 12912976 9.61 9.66 9.60 9.65 0.01 -0.1% 9.64 1 9.65 2 24.74
2014-03-18 2889 1010106 401 9734611 9.63 9.67 9.60 9.66 0.01 0.1% 9.66 1 9.67 27 24.77
2014-03-19 2889 2734397 661 26108338 9.66 9.66 9.49 9.58 0.08 -0.83% 9.57 7 9.58 58 24.56
2014-03-20 2889 1690250 502 16054984 9.55 9.55 9.47 9.53 0.05 -0.52% 9.51 20 9.53 100 24.44
2014-03-21 2889 3465623 987 32701348 9.53 9.58 9.40 9.40 0.13 -1.36% 9.40 257 9.41 2 24.10
2014-03-24 2889 1347978 323 12573133 9.30 9.40 9.25 9.37 0.03 -0.32% 9.36 5 9.38 27 24.03
2014-03-25 2889 855580 324 8016156 9.35 9.40 9.34 9.38 0.01 0.11% 9.38 29 9.39 10 24.05
2014-03-26 2889 775698 259 7290589 9.39 9.45 9.38 9.42 0.04 0.43% 9.40 65 9.42 31 24.15
2014-03-27 2889 941158 382 8898908 9.40 9.49 9.40 9.47 0.05 0.53% 9.46 23 9.47 66 24.28
2014-03-28 2889 1707724 287 16086156 9.47 9.48 9.40 9.40 0.07 -0.74% 9.40 1 9.41 13 24.10
2014-03-31 2889 850190 402 7967876 9.40 9.42 9.32 9.41 0.01 0.11% 9.40 1 9.41 6 18.10
2014-04-01 2889 485392 236 4568965 9.41 9.43 9.40 9.41 0.00 0% 9.41 16 9.42 56 18.10
2014-04-02 2889 407273 199 3837755 9.41 9.44 9.40 9.43 0.02 0.21% 9.42 10 9.43 8 18.13
2014-04-03 2889 879326 369 8307366 9.47 9.48 9.42 9.47 0.04 0.42% 9.47 73 9.48 81 18.21
2014-04-07 2889 591181 288 5607407 9.47 9.50 9.47 9.50 0.03 0.32% 9.50 11 9.51 31 18.27
2014-04-08 2889 504910 223 4806097 9.50 9.54 9.50 9.54 0.04 0.42% 9.53 66 9.54 9 18.35
2014-04-09 2889 911328 442 8695660 9.54 9.56 9.52 9.56 0.02 0.21% 9.55 2 9.56 78 18.38
2014-04-10 2889 1124022 491 10767503 9.56 9.61 9.56 9.57 0.01 0.1% 9.57 25 9.58 220 18.40
2014-04-11 2889 1386781 517 13231577 9.53 9.59 9.51 9.51 0.06 -0.63% 9.51 101 9.52 385 18.29
2014-04-14 2889 916547 518 8679144 9.50 9.51 9.45 9.47 0.04 -0.42% 9.47 6 9.48 5 18.21
2014-04-15 2889 702382 436 6661366 9.51 9.52 9.45 9.49 0.02 0.21% 9.47 3 9.49 11 18.25
2014-04-16 2889 2330926 917 22151225 9.52 9.54 9.45 9.51 0.02 0.21% 9.50 24 9.53 51 18.29
2014-04-17 2889 1966860 761 18697510 9.51 9.53 9.48 9.50 0.01 -0.11% 9.49 106 9.50 119 18.27
2014-04-18 2889 1277734 292 12110520 9.48 9.53 9.45 9.49 0.01 -0.11% 9.48 3 9.49 12 18.25
2014-04-21 2889 1362933 507 12977272 9.50 9.58 9.48 9.58 0.09 0.95% 9.56 41 9.58 6 18.42
2014-04-22 2889 1299728 463 12492053 9.58 9.64 9.58 9.64 0.06 0.63% 9.63 60 9.64 132 18.54
2014-04-23 2889 1068476 218 10298570 9.67 9.67 9.61 9.63 0.01 -0.1% 9.63 8 9.64 240 18.52
2014-04-24 2889 2099390 250 20084550 9.63 9.63 9.53 9.58 0.05 -0.52% 9.54 50 9.58 163 18.42
2014-04-25 2889 1838824 357 17439118 9.58 9.58 9.43 9.44 0.14 -1.46% 9.43 65 9.44 5 18.15
2014-04-28 2889 915179 299 8627565 9.30 9.50 9.30 9.43 0.01 -0.11% 9.43 23 9.44 3 18.13
2014-04-29 2889 927293 159 8778915 9.45 9.50 9.43 9.47 0.04 0.42% 9.46 67 9.47 7 18.21
2014-04-30 2889 1230464 163 11627338 9.42 9.47 9.42 9.46 0.01 -0.11% 9.43 21 9.46 39 18.19
2014-05-02 2889 704410 184 6651095 9.40 9.46 9.40 9.45 0.01 -0.11% 9.44 5 9.45 1 18.17
2014-05-05 2889 378384 167 3567555 9.45 9.47 9.40 9.44 0.01 -0.11% 9.41 25 9.44 56 18.15
2014-05-06 2889 846548 239 7947219 9.42 9.42 9.35 9.42 0.02 -0.21% 9.41 58 9.42 38 18.12
2014-05-07 2889 454422 141 4279805 9.42 9.45 9.40 9.45 0.03 0.32% 9.43 2 9.45 8 18.17
2014-05-08 2889 659123 201 6228832 9.48 9.48 9.41 9.47 0.02 0.21% 9.45 78 9.47 3 18.21
2014-05-09 2889 581485 219 5490471 9.46 9.46 9.43 9.43 0.04 -0.42% 9.43 202 9.45 34 18.13
2014-05-12 2889 493075 262 4660308 9.45 9.49 9.43 9.44 0.01 0.11% 9.43 15 9.45 1 18.15
2014-05-13 2889 576409 307 5458472 9.44 9.51 9.42 9.44 0.00 0% 9.43 5 9.44 7 18.15
2014-05-14 2889 491659 243 4633761 9.44 9.45 9.40 9.40 0.04 -0.42% 9.40 43 9.42 6 18.08
2014-05-15 2889 88625 84 837432 9.40 9.49 9.40 9.45 0.05 0.53% 9.44 3 9.45 3 18.17
2014-05-16 2889 251399 140 2369433 9.45 9.45 9.41 9.44 0.01 -0.11% 9.42 40 9.44 26 18.15
2014-05-19 2889 446383 154 4205805 9.44 9.44 9.41 9.42 0.02 -0.21% 9.42 9 9.43 88 18.12
2014-05-20 2889 974716 298 9165233 9.42 9.45 9.38 9.38 0.04 -0.42% 9.38 185 9.42 116 18.04
2014-05-21 2889 1187540 476 11112230 9.38 9.39 9.32 9.37 0.01 -0.11% 9.36 304 9.38 7 18.02
2014-05-22 2889 653667 207 6145131 9.40 9.42 9.38 9.42 0.05 0.53% 9.40 58 9.42 78 18.12
2014-05-23 2889 462514 194 4350981 9.42 9.44 9.39 9.41 0.01 -0.11% 9.40 14 9.41 59 15.43
2014-05-26 2889 985876 305 9269714 9.41 9.45 9.38 9.40 0.01 -0.11% 9.40 2 9.41 1 15.41
2014-05-27 2889 723894 223 6819200 9.41 9.44 9.41 9.43 0.03 0.32% 9.42 1 9.43 4 15.46
2014-05-28 2889 1288285 367 12185359 9.43 9.48 9.41 9.45 0.02 0.21% 9.45 61 9.48 26 15.49
2014-05-29 2889 1012811 384 9588773 9.48 9.49 9.44 9.45 0.00 0% 9.45 5 9.46 2 15.49
2014-05-30 2889 2042187 357 19337815 9.45 9.51 9.44 9.51 0.06 0.63% 9.46 3 9.51 88 15.59
2014-06-03 2889 5359408 468 51039204 9.52 9.56 9.46 9.50 0.01 -0.11% 9.50 12 9.51 11 15.57
2014-06-04 2889 796607 425 7545256 9.47 9.50 9.45 9.46 0.04 -0.42% 9.46 71 9.47 43 15.51
2014-06-05 2889 748095 324 7067014 9.46 9.46 9.43 9.46 0.00 0% 9.45 12 9.46 71 15.51
2014-06-06 2889 596031 261 5631767 9.46 9.49 9.44 9.44 0.02 -0.21% 9.44 84 9.45 90 15.48
2014-06-09 2889 542155 211 5119646 9.45 9.46 9.43 9.44 0.00 0% 9.43 88 9.44 33 15.48
2014-06-10 2889 588924 229 5571458 9.47 9.49 9.44 9.46 0.02 0.21% 9.46 78 9.47 16 15.51
2014-06-11 2889 781093 320 7380328 9.46 9.47 9.44 9.45 0.01 -0.11% 9.44 9 9.45 112 15.49
2014-06-12 2889 915017 373 8647891 9.45 9.47 9.43 9.46 0.01 0.11% 9.45 33 9.46 16 15.51
2014-06-13 2889 619189 288 5850058 9.45 9.47 9.43 9.47 0.01 0.11% 9.46 10 9.47 22 15.52
2014-06-16 2889 771861 310 7310137 9.48 9.49 9.44 9.48 0.01 0.11% 9.46 10 9.48 279 15.54
2014-06-17 2889 847354 231 8022756 9.50 9.50 9.45 9.46 0.02 -0.21% 9.46 75 9.47 33 15.51
2014-06-18 2889 2580217 1012 24517927 9.46 9.58 9.44 9.52 0.06 0.63% 9.52 54 9.55 3 15.61
2014-06-19 2889 1371783 573 13102892 9.52 9.58 9.48 9.57 0.05 0.53% 9.55 40 9.57 70 15.69
2014-06-20 2889 2611548 693 24757064 9.58 9.58 9.44 9.44 0.13 -1.36% 9.44 130 9.45 10 15.48
2014-06-23 2889 1151437 429 10920533 9.47 9.51 9.44 9.50 0.06 0.64% 9.48 16 9.50 98 15.57
2014-06-24 2889 950653 507 9067517 9.50 9.55 9.50 9.52 0.02 0.21% 9.52 15 9.54 10 15.61
2014-06-25 2889 756211 401 7204807 9.53 9.55 9.50 9.53 0.01 0.11% 9.51 18 9.53 9 15.62
2014-06-26 2889 752430 348 7165184 9.54 9.54 9.49 9.53 0.00 0% 9.52 1 9.53 34 15.62
2014-06-27 2889 941167 359 8934778 9.49 9.53 9.46 9.49 0.04 -0.42% 9.48 5 9.49 120 15.56
2014-06-30 2889 1157640 360 10969779 9.49 9.50 9.46 9.48 0.01 -0.11% 9.48 18 9.49 92 15.54
2014-07-01 2889 1212162 506 11493546 9.49 9.52 9.46 9.48 0.00 0% 9.48 60 9.50 198 15.54
2014-07-02 2889 1935233 476 18360659 9.48 9.50 9.47 9.48 0.00 0% 9.48 41 9.49 21 15.54
2014-07-03 2889 720823 273 6841328 9.50 9.50 9.48 9.49 0.01 0.11% 9.49 70 9.50 324 15.56
2014-07-04 2889 882763 385 8380443 9.50 9.51 9.48 9.49 0.00 0% 9.49 952 9.50 297 15.56
2014-07-07 2889 684928 239 6498789 9.49 9.50 9.47 9.49 0.00 0% 9.49 10 9.50 306 15.56
2014-07-08 2889 1551975 474 14807305 9.50 9.59 9.49 9.58 0.09 0.95% 9.56 6 9.58 37 15.70
2014-07-09 2889 1184125 358 11327981 9.58 9.60 9.53 9.55 0.03 -0.31% 9.55 147 9.57 8 15.66
2014-07-10 2889 2616873 695 25070431 9.57 9.60 9.56 9.59 0.04 0.42% 9.59 15 9.60 237 15.72
2014-07-11 2889 1309775 478 12517349 9.60 9.60 9.53 9.53 0.06 -0.63% 9.52 87 9.53 2 15.62
2014-07-14 2889 1662802 702 15920330 9.53 9.60 9.52 9.59 0.06 0.63% 9.58 13 9.59 142 15.72
2014-07-15 2889 11213098 3383 110027992 9.63 9.94 9.63 9.83 0.24 2.5% 9.83 21 9.84 71 16.11
2014-07-16 2889 3296366 987 32314873 9.84 9.89 9.73 9.76 0.07 -0.71% 9.75 21 9.76 4 16.00
2014-07-17 2889 3409147 774 33344192 9.79 9.82 9.73 9.77 0.01 0.1% 9.76 107 9.77 8 16.02
2014-07-18 2889 2557372 874 24957825 9.73 9.79 9.73 9.75 0.02 -0.2% 9.74 106 9.75 87 15.98
2014-07-21 2889 3717302 1777 36218835 9.77 9.78 9.70 9.73 0.02 -0.21% 9.72 63 9.73 26 15.95
2014-07-22 2889 2693092 911 26120367 9.73 9.73 9.68 9.71 0.02 -0.21% 9.70 36 9.71 77 15.92
2014-07-24 2889 3400406 1858 33008613 9.71 9.77 9.67 9.76 0.05 0.51% 9.76 22 9.77 95 16.00
2014-07-25 2889 4158207 1036 40634889 9.77 9.82 9.71 9.75 0.01 -0.1% 9.74 42 9.75 53 15.98
2014-07-28 2889 3539460 875 34493947 9.75 9.76 9.72 9.75 0.00 0% 9.74 29 9.75 161 15.98
2014-07-29 2889 5725563 1282 55745463 9.75 9.78 9.69 9.70 0.05 -0.51% 9.69 44 9.70 36 15.90
2014-07-30 2889 4128644 880 40065420 9.71 9.76 9.67 9.69 0.01 -0.1% 9.69 27 9.70 69 15.89
2014-07-31 2889 3758627 930 36316613 9.73 9.73 9.63 9.64 0.05 -0.52% 9.63 236 9.64 107 15.80
2014-08-01 2889 5052723 1008 48303967 9.63 9.63 9.53 9.54 0.10 -1.04% 9.54 176 9.55 78 15.64
2014-08-04 2889 4029006 628 38301025 9.54 9.55 9.48 9.50 0.04 -0.42% 9.49 61 9.50 78 15.57
2014-08-05 2889 3970897 1062 37564122 9.48 9.50 9.43 9.43 0.07 -0.74% 9.42 166 9.43 10 15.46
2014-08-06 2889 3498547 805 32884575 9.43 9.43 9.37 9.40 0.03 -0.32% 9.40 2 9.41 3 15.41
2014-08-07 2889 2158807 471 20335782 9.40 9.45 9.40 9.45 0.05 0.53% 9.44 3 9.45 54 15.49
2014-08-08 2889 1493473 555 14060620 9.45 9.46 9.40 9.43 0.02 -0.21% 9.42 163 9.43 59 15.46
2014-08-11 2889 1972993 460 18648790 9.48 9.49 9.43 9.45 0.02 0.21% 9.44 100 9.45 70 15.49
2014-08-12 2889 4248457 688 40066101 9.45 9.46 9.41 9.42 0.03 -0.32% 9.41 401 9.42 67 15.44
2014-08-13 2889 7502450 1177 70744740 9.42 9.44 9.41 9.42 0.00 0% 9.42 334 9.43 19 15.44
2014-08-14 2889 5135961 1106 46240079 9.00 9.02 8.99 9.02 0.00 -4.25% 9.01 77 9.02 190 14.79
2014-08-15 2889 3261699 537 29350301 9.01 9.01 8.99 9.00 0.02 -0.22% 8.99 481 9.00 47 14.75
2014-08-18 2889 4253755 562 38306055 9.00 9.08 8.98 9.04 0.04 0.44% 9.04 6 9.05 30 14.82
2014-08-19 2889 2486807 746 22428963 9.05 9.06 8.99 9.02 0.02 -0.22% 9.02 89 9.03 86 14.79
2014-08-20 2889 2814183 806 25407038 9.03 9.06 9.00 9.04 0.02 0.22% 9.04 7 9.05 27 14.82
2014-08-21 2889 1271667 439 11490783 9.04 9.05 9.01 9.03 0.01 -0.11% 9.03 2 9.04 82 14.80
2014-08-22 2889 1872468 566 16962357 9.04 9.09 9.03 9.08 0.05 0.55% 9.07 74 9.08 25 14.89
2014-08-25 2889 3190097 857 28986227 9.08 9.10 9.07 9.09 0.01 0.11% 9.08 160 9.09 35 14.90
2014-08-26 2889 2196503 374 19961371 9.10 9.10 9.07 9.10 0.01 0.11% 9.09 4 9.10 309 14.92
2014-08-27 2889 2867036 1023 26183182 9.10 9.17 9.10 9.14 0.04 0.44% 9.13 52 9.14 4 14.98
2014-08-28 2889 1415374 424 12912116 9.14 9.15 9.10 9.12 0.02 -0.22% 9.12 23 9.13 290 12.49
2014-08-29 2889 1527201 611 13931463 9.11 9.13 9.11 9.13 0.01 0.11% 9.12 292 9.13 11 12.51
2014-09-01 2889 2294825 395 21025592 9.13 9.19 9.13 9.16 0.03 0.33% 9.16 3 9.17 138 12.55
2014-09-02 2889 3206542 815 29367368 9.16 9.18 9.14 9.14 0.02 -0.22% 9.14 506 9.15 2 12.52
2014-09-03 2889 2033186 339 18561509 9.14 9.16 9.11 9.13 0.01 -0.11% 9.12 10 9.13 102 12.51
2014-09-04 2889 7843607 2135 70843055 9.13 9.13 9.00 9.03 0.10 -1.1% 9.02 126 9.03 2 12.37
2014-09-05 2889 3853866 616 34867103 9.02 9.07 9.02 9.05 0.02 0.22% 9.04 146 9.05 173 12.40
2014-09-09 2889 3438351 629 31132600 9.07 9.09 9.03 9.03 0.02 -0.22% 9.03 551 9.05 102 12.37
2014-09-10 2889 3283688 1097 29632438 9.03 9.05 9.01 9.02 0.01 -0.11% 9.02 208 9.03 643 12.36
2014-09-11 2889 4251723 793 38332207 9.02 9.04 9.00 9.00 0.02 -0.22% 9.00 987 9.01 152 12.33
2014-09-12 2889 3900170 805 35105668 9.01 9.01 8.99 8.99 0.01 -0.11% 8.99 485 9.00 10 12.32
2014-09-15 2889 2499907 628 22472643 9.00 9.00 8.97 9.00 0.01 0.11% 8.99 87 9.00 343 12.33
2014-09-16 2889 2343051 813 21043893 9.00 9.00 8.97 8.98 0.02 -0.22% 8.98 448 8.99 66 12.30
2014-09-17 2889 4398171 1231 39493006 9.00 9.00 8.96 8.96 0.02 -0.22% 8.96 220 8.98 50 12.27
2014-09-18 2889 3666289 1015 32884431 8.96 9.00 8.95 8.95 0.01 -0.11% 8.95 539 8.97 16 12.26
2014-09-19 2889 41462098 1758 370516282 8.98 9.02 8.93 8.93 0.02 -0.22% 8.93 5967 9.00 11 12.23
2014-09-22 2889 4364546 1374 39123804 8.95 8.99 8.94 8.97 0.04 0.45% 8.96 262 8.97 1004 12.29
2014-09-23 2889 4127774 1090 36875977 8.97 8.97 8.91 8.93 0.04 -0.45% 8.92 246 8.93 1451 12.23
2014-09-24 2889 2693687 1220 24078363 8.91 8.99 8.90 8.93 0.00 0% 8.93 11 8.94 150 12.23
2014-09-25 2889 3787962 852 33681265 8.93 8.95 8.86 8.86 0.07 -0.78% 8.86 16 8.90 63 12.14
2014-09-26 2889 4629219 1069 40747946 8.81 8.87 8.77 8.77 0.09 -1.02% 8.77 467 8.82 3 12.01
2014-09-29 2889 4494465 888 39270879 8.77 8.80 8.71 8.71 0.06 -0.68% 8.71 20 8.75 3 11.93
2014-09-30 2889 6651670 1648 57683254 8.71 8.77 8.60 8.60 0.11 -1.26% 8.60 532 8.73 8 11.78
2014-10-01 2889 3270375 561 28197370 8.63 8.69 8.60 8.60 0.00 0% 8.60 546 8.67 6 11.78
2014-10-02 2889 4065734 843 34892630 8.60 8.64 8.56 8.56 0.04 -0.47% 8.56 402 8.61 7 11.73
2014-10-03 2889 3747218 1339 32270605 8.60 8.64 8.58 8.64 0.08 0.93% 8.64 52 8.65 80 11.84
2014-10-06 2889 1538094 675 13353456 8.70 8.72 8.64 8.66 0.02 0.23% 8.66 306 8.68 5 11.86
2014-10-07 2889 1998832 797 17245526 8.66 8.68 8.61 8.66 0.00 0% 8.63 431 8.66 160 11.86
2014-10-08 2889 2430350 616 20988821 8.63 8.66 8.61 8.65 0.01 -0.12% 8.64 427 8.65 86 11.85
2014-10-09 2889 3216244 1458 27840247 8.62 8.70 8.62 8.63 0.02 -0.23% 8.63 26 8.64 9 11.82
2014-10-13 2889 3610419 972 30838665 8.61 8.61 8.50 8.51 0.12 -1.39% 8.50 814 8.51 29 11.66
2014-10-14 2889 2715240 766 23051390 8.51 8.53 8.45 8.51 0.00 0% 8.51 4 8.52 174 11.66
2014-10-15 2889 2253650 822 18982208 8.51 8.51 8.40 8.40 0.11 -1.29% 8.40 346 8.41 2 11.51
2014-10-16 2889 1795041 556 15029472 8.38 8.40 8.36 8.38 0.02 -0.24% 8.38 439 8.39 45 11.48
2014-10-17 2889 2167804 1020 18098605 8.40 8.42 8.31 8.32 0.06 -0.72% 8.31 247 8.32 3 11.40
2014-10-20 2889 1301473 706 10871752 8.33 8.42 8.32 8.39 0.07 0.84% 8.38 22 8.39 50 11.49
2014-10-21 2889 585674 284 4895739 8.39 8.39 8.34 8.36 0.03 -0.36% 8.35 570 8.36 23 11.45
2014-10-22 2889 2129642 751 17897750 8.37 8.44 8.37 8.38 0.02 0.24% 8.38 204 8.40 5 11.48
2014-10-23 2889 1410243 386 11805479 8.37 8.41 8.35 8.37 0.01 -0.12% 8.37 9 8.38 20 11.47
2014-10-24 2889 1536201 570 12825225 8.38 8.40 8.33 8.37 0.00 0% 8.36 4 8.37 209 11.47
2014-10-27 2889 1895185 471 15748615 8.37 8.37 8.29 8.32 0.05 -0.6% 8.32 47 8.33 15 11.40
2014-10-28 2889 2512233 843 21052181 8.39 8.43 8.34 8.37 0.05 0.6% 8.37 571 8.40 7 11.47
2014-10-29 2889 1448789 572 12139734 8.37 8.40 8.36 8.39 0.02 0.24% 8.39 3 8.40 110 11.49
2014-10-30 2889 864471 339 7244802 8.39 8.41 8.35 8.38 0.01 -0.12% 8.38 5 8.39 205 11.48
2014-10-31 2889 2372863 690 19943882 8.41 8.45 8.38 8.45 0.07 0.84% 8.45 86 8.46 9 11.58
2014-11-03 2889 2354853 675 20031132 8.48 8.56 8.44 8.53 0.08 0.95% 8.53 15 8.54 212 11.68
2014-11-04 2889 1417653 586 12091391 8.53 8.56 8.51 8.51 0.02 -0.23% 8.51 3 8.52 9 11.66
2014-11-05 2889 1107644 352 9432753 8.53 8.55 8.49 8.52 0.01 0.12% 8.52 84 8.53 34 11.67
2014-11-06 2889 798974 308 6801560 8.52 8.54 8.50 8.50 0.02 -0.23% 8.49 55 8.50 37 11.64
2014-11-07 2889 659138 231 5614552 8.50 8.53 8.50 8.52 0.02 0.24% 8.51 105 8.52 16 11.67
2014-11-10 2889 2053571 393 17589760 8.52 8.60 8.51 8.57 0.05 0.59% 8.57 23 8.58 5 11.74
2014-11-11 2889 903530 426 7741088 8.57 8.59 8.55 8.57 0.00 0% 8.57 44 8.58 26 11.74
2014-11-12 2889 1097275 312 9350865 8.55 8.56 8.51 8.52 0.05 -0.58% 8.52 10 8.53 16 11.67
2014-11-13 2889 1884394 455 16020981 8.50 8.55 8.48 8.49 0.03 -0.35% 8.49 7 8.50 2 11.63
2014-11-14 2889 2238335 537 18926135 8.50 8.50 8.43 8.43 0.06 -0.71% 8.43 381 8.46 5 11.55
2014-11-17 2889 695409 263 5868818 8.49 8.50 8.42 8.45 0.02 0.24% 8.43 533 8.45 2 11.58
2014-11-18 2889 786089 259 6631474 8.45 8.49 8.41 8.42 0.03 -0.36% 8.42 26 8.43 11 11.53
2014-11-19 2889 1287449 372 10856118 8.41 8.47 8.40 8.42 0.00 0% 8.42 14 8.45 21 11.53
2014-11-20 2889 636832 447 5381729 8.42 8.47 8.42 8.45 0.03 0.36% 8.45 60 8.46 68 11.58
2014-11-21 2889 944412 367 7989719 8.47 8.49 8.44 8.47 0.02 0.24% 8.47 59 8.48 5 11.60
2014-11-24 2889 1265703 420 10721862 8.47 8.50 8.45 8.47 0.00 0% 8.47 15 8.48 18 11.60
2014-11-25 2889 2142614 446 18076642 8.47 8.50 8.41 8.41 0.06 -0.71% 8.41 453 8.48 102 11.52
2014-11-26 2889 824481 374 6949854 8.43 8.47 8.41 8.45 0.04 0.48% 8.43 11 8.45 170 11.58
2014-11-27 2889 2615851 612 22024782 8.45 8.45 8.39 8.40 0.05 -0.59% 8.40 67 8.41 70 11.51
2014-11-28 2889 1797712 436 15102949 8.40 8.42 8.39 8.40 0.00 0% 8.39 336 8.40 35 11.51
2014-12-01 2889 3549439 867 29251050 8.16 8.30 8.15 8.24 0.16 -1.9% 8.24 20 8.25 31 11.29
2014-12-02 2889 3333755 944 27366958 8.24 8.25 8.19 8.24 0.00 0% 8.22 1 8.24 493 11.29
2014-12-03 2889 3842580 985 31680806 8.24 8.27 8.20 8.27 0.03 0.36% 8.26 16 8.27 49 11.33
2014-12-04 2889 3381331 545 27938953 8.27 8.29 8.24 8.29 0.02 0.24% 8.28 315 8.29 36 11.36
2014-12-05 2889 3572123 707 29519594 8.29 8.29 8.25 8.26 0.03 -0.36% 8.25 1015 8.27 137 11.32
2014-12-08 2889 3282923 612 27182983 8.27 8.30 8.26 8.27 0.01 0.12% 8.27 490 8.28 43 11.33
2014-12-09 2889 2724963 376 22551038 8.28 8.29 8.26 8.27 0.00 0% 8.27 220 8.28 15 11.33
2014-12-10 2889 3509528 844 28914540 8.27 8.27 8.22 8.23 0.04 -0.48% 8.22 419 8.23 59 11.27
2014-12-11 2889 1887624 330 15507639 8.20 8.23 8.20 8.22 0.01 -0.12% 8.21 300 8.22 51 11.26
2014-12-12 2889 1134635 403 10557017 9.31 9.31 9.29 8.23 0.00 0.12% 9.30 34 9.31 56 12.92
2014-12-15 2889 850787 280 6990276 8.23 8.23 8.20 8.22 0.01 -0.12% 8.22 25 8.23 484 11.26
2014-12-16 2889 1919995 802 15829535 8.22 8.28 8.21 8.26 0.04 0.49% 8.26 461 8.27 28 11.32
2014-12-17 2889 2552189 1010 21017823 8.26 8.29 8.20 8.21 0.05 -0.61% 8.21 11 8.23 69 11.25
2014-12-18 2889 2436519 592 20021592 8.22 8.24 8.20 8.21 0.00 0% 8.21 47 8.22 97 11.25
2014-12-19 2889 1213564 412 9996670 8.24 8.27 8.21 8.25 0.04 0.49% 8.24 5 8.25 44 11.30
2014-12-22 2889 1826577 551 15102675 8.26 8.30 8.25 8.30 0.05 0.61% 8.29 5 8.30 64 11.37
2014-12-23 2889 1856351 485 15436835 8.30 8.33 8.30 8.33 0.03 0.36% 8.32 6 8.33 129 11.41
2014-12-24 2889 3073022 698 25669777 8.33 8.38 8.33 8.37 0.04 0.48% 8.36 581 8.37 10 11.47
2014-12-25 2889 3220734 824 27009954 8.40 8.41 8.36 8.39 0.02 0.24% 8.38 22 8.39 116 11.49
2014-12-26 2889 2274024 488 19068154 8.39 8.40 8.37 8.39 0.00 0% 8.38 33 8.39 327 11.49
2014-12-27 2889 2290909 503 19193622 8.40 8.41 8.36 8.39 0.00 0% 8.38 104 8.39 336 11.49
2014-12-29 2889 3446244 642 28973911 8.40 8.44 8.38 8.40 0.01 0.12% 8.40 221 8.41 59 11.51
2014-12-30 2889 1447484 368 12150304 8.40 8.42 8.38 8.40 0.00 0% 8.39 33 8.40 474 11.51
2014-12-31 2889 2893646 552 24218118 8.40 8.41 8.36 8.36 0.04 -0.48% 8.36 19 8.37 643 11.45