永豐金(2890)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　14.80
0
0%		14.55
-0.25
-1.69%		 　14.40
-0.15
-1.03%		14.45
0.05
0.35%		14.55
0.1
0.69%		14.45
-0.1
-0.69%		14.40
-0.05
-0.35%		 　14.45
0.05
0.35%		14.50
0.05
0.35%		14.50
0
0%		14.50
0
0%		14.55
0.05
0.34%		 　14.50
-0.05
-0.34%		14.45
-0.05
-0.34%		14.45
0
0%		14.45
0
0%		14.45
0
0%		 　14.10
-0.35
-2.42%		 14.37
2 月　　　　13.90
-0.2
-1.42%		13.95
0.05
0.36%		14.05
0.1
0.72%		 　14.10
0.05
0.36%		14.10
0
0%		14.40
0.3
2.13%		14.45
0.05
0.35%		14.55
0.1
0.69%		 　14.55
0
0%		14.55
0
0%		14.45
-0.1
-0.69%		14.45
0
0%		14.55
0.1
0.69%		 　14.50
-0.05
-0.34%		14.50
0
0%		14.50
0
0%		14.55
0.05
0.34%		 14.36
3 月　　14.35
-0.2
-1.37%		14.40
0.05
0.35%		14.45
0.05
0.35%		14.55
0.1
0.69%		14.55
0
0%		 　14.45
-0.1
-0.69%		14.35
-0.1
-0.69%		14.45
0.1
0.7%		14.40
-0.05
-0.35%		14.50
0.1
0.69%		 　14.60
0.1
0.69%		14.60
0
0%		14.55
-0.05
-0.34%		14.30
-0.25
-1.72%		14.25
-0.05
-0.35%		 　14.25
0
0%		14.25
0
0%		14.45
0.2
1.4%		14.50
0.05
0.35%		14.60
0.1
0.69%		 14.65
0.05
0.34%		14.46
4 月14.65
0
0%		14.50
-0.15
-1.02%		14.45
-0.05
-0.34%		 　　14.20
-0.25
-1.73%		14.35
0.15
1.06%		14.30
-0.05
-0.35%		14.40
0.1
0.7%		14.35
-0.05
-0.35%		 　14.30
-0.05
-0.35%		14.15
-0.15
-1.05%		14.05
-0.1
-0.71%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		 　14.00
-0.05
-0.36%		14.05
0.05
0.36%		13.95
-0.1
-0.71%		13.90
-0.05
-0.36%		13.55
-0.35
-2.52%		 　13.70
0.15
1.11%		13.70
0
0%		13.45
-0.25
-1.82%		 14.08
5 月　13.60
0.15
1.12%		 　13.15
-0.45
-3.31%		13.10
-0.05
-0.38%		13.05
-0.05
-0.38%		13.25
0.2
1.53%		13.20
-0.05
-0.38%		 　13.10
-0.1
-0.76%		13.15
0.05
0.38%		13.25
0.1
0.76%		13.25
0
0%		13.35
0.1
0.75%		 　13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		13.10
0
0%		13.20
0.1
0.76%		 　13.20
0
0%		13.30
0.1
0.76%		13.40
0.1
0.75%		13.40
0
0%		13.30
-0.1
-0.75%		 13.22
6 月　　13.10
-0.2
-1.5%		13.10
0
0%		13.10
0
0%		13.25
0.15
1.15%		 　13.35
0.1
0.75%		13.50
0.15
1.12%		13.55
0.05
0.37%		13.45
-0.1
-0.74%		13.45
0
0%		 　13.40
-0.05
-0.37%		13.40
0
0%		13.50
0.1
0.75%		13.45
-0.05
-0.37%		13.45
0
0%		 　13.40
-0.05
-0.37%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.40
0.05
0.37%		13.40
0
0%		 　13.45
0.05
0.37%		 13.38
7 月13.45
0
0%		13.55
0.1
0.74%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.45
-0.05
-0.37%		13.90
0.45
3.35%		13.95
0.05
0.36%		14.00
0.05
0.36%		13.80
-0.2
-1.43%		 　14.10
0.3
2.17%		14.20
0.1
0.71%		14.05
-0.15
-1.06%		14.10
0.05
0.36%		14.15
0.05
0.35%		 　14.30
0.15
1.06%		14.30
0
0%		 14.35
0.05
0.35%		14.40
0.05
0.35%		 　14.40
0
0%		14.30
-0.1
-0.69%		14.35
0.05
0.35%		14.15
-0.2
-1.39%		14.03
8 月14.00
-0.15
-1.06%		 　13.90
-0.1
-0.71%		13.70
-0.2
-1.44%		13.75
0.05
0.36%		13.90
0.15
1.09%		13.85
-0.05
-0.36%		 　14.05
0.2
1.44%		14.05
0
0%		14.05
0
0%		13.95
-0.1
-0.71%		14.05
0.1
0.72%		 　13.95
-0.1
-0.71%		14.25
0.3
2.15%		14.45
0.2
1.4%		14.50
0.05
0.35%		14.70
0.2
1.38%		 　14.85
0.15
1.02%		14.70
-0.15
-1.01%		14.75
0.05
0.34%		15.10
0.35
2.37%		13.65
-1.45
-9.6%		 14.16
9 月13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.85
0.15
1.09%		 　　13.95
0.1
0.72%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		13.80
0
0%		 　13.70
-0.1
-0.72%		13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		13.55
0
0%		13.60
0.05
0.37%		 　13.60
0
0%		13.40
-0.2
-1.47%		13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		13.25
0
0%		 　13.15
-0.1
-0.75%		13.05
-0.1
-0.76%		 13.56
10 月13.15
0.1
0.77%		13.05
-0.1
-0.76%		13.20
0.15
1.15%		 　13.20
0
0%		13.10
-0.1
-0.76%		13.10
0
0%		13.20
0.1
0.76%		 　　12.80
-0.4
-3.03%		13.10
0.3
2.34%		12.90
-0.2
-1.53%		12.85
-0.05
-0.39%		12.65
-0.2
-1.56%		 　12.80
0.15
1.19%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		12.70
0
0%		 　12.65
-0.05
-0.39%		12.90
0.25
1.98%		13.05
0.15
1.16%		13.20
0.15
1.15%		13.20
0
0%		12.94
11 月 　13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		13.15
0.05
0.38%		13.00
-0.15
-1.14%		13.00
0
0%		 　13.10
0.1
0.77%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		 　12.95
-0.15
-1.15%		13.00
0.05
0.39%		13.05
0.05
0.38%		13.10
0.05
0.38%		13.05
-0.05
-0.38%		 　13.10
0.05
0.38%		13.00
-0.1
-0.76%		12.95
-0.05
-0.38%		12.95
0
0%		13.00
0.05
0.39%		 13.02
12 月12.80
-0.2
-1.54%		12.65
-0.15
-1.17%		12.90
0.25
1.98%		12.90
0
0%		12.90
0
0%		 　12.90
0
0%		12.90
0
0%		12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.75
0.05
0.39%		 　12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		12.40
-0.2
-1.59%		12.50
0.1
0.81%		12.70
0.2
1.6%		 　12.80
0.1
0.79%		12.85
0.05
0.39%		12.90
0.05
0.39%		12.85
-0.05
-0.39%		12.95
0.1
0.78%		12.90
-0.05
-0.39%		 12.95
0.05
0.39%		13.00
0.05
0.39%		13.00
0
0%		12.8

說明:最高漲幅:3.35%最低跌幅:-9.6% 最高價:15.10最低價:12.40平均價:13.69,灰色底表示週末,漲124天(13.1)元,跌133天(-17.9)元,平盤57天
3%=1,2%=10,1%=57,0%=113,-0%=1,-1%=5,-2%=16,-3%=49,-4%=62,

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 2890 5743463 1149 84965171 14.85 14.85 14.70 14.80 0.05 0% 14.75 632 14.80 219 11.65
2014-01-03 2890 8810573 2075 128831994 14.70 14.75 14.55 14.55 0.25 -1.69% 14.55 739 14.60 162 11.46
2014-01-06 2890 7766125 1841 112240408 14.50 14.55 14.40 14.40 0.15 -1.03% 14.40 1903 14.45 27 11.34
2014-01-07 2890 7107047 1486 103024668 14.40 14.55 14.40 14.45 0.05 0.35% 14.45 748 14.50 70 11.38
2014-01-08 2890 8075387 2057 117565170 14.55 14.60 14.50 14.55 0.10 0.69% 14.55 44 14.60 985 11.46
2014-01-09 2890 6869085 1800 99808678 14.55 14.60 14.45 14.45 0.10 -0.69% 14.45 1492 14.50 211 11.38
2014-01-10 2890 16031558 2269 231601084 14.45 14.55 14.40 14.40 0.05 -0.35% 14.40 411 14.45 153 11.34
2014-01-13 2890 7626364 1524 110739107 14.50 14.60 14.45 14.45 0.05 0.35% 14.45 1654 14.50 11 11.38
2014-01-14 2890 6525551 1134 94539929 14.45 14.55 14.40 14.50 0.05 0.35% 14.50 766 14.55 1296 11.42
2014-01-15 2890 6609826 1400 96072337 14.50 14.60 14.50 14.50 0.00 0% 14.50 550 14.55 313 11.42
2014-01-16 2890 5216565 945 75888018 14.55 14.60 14.50 14.50 0.00 0% 14.50 1307 14.55 41 11.42
2014-01-17 2890 5245312 1307 76266704 14.50 14.60 14.50 14.55 0.05 0.34% 14.50 1014 14.55 224 11.46
2014-01-20 2890 11678465 1560 169530080 14.50 14.60 14.45 14.50 0.05 -0.34% 14.45 1086 14.50 72 11.42
2014-01-21 2890 10332971 2523 149429830 14.50 14.55 14.40 14.45 0.05 -0.34% 14.45 425 14.50 1198 11.38
2014-01-22 2890 12741153 2177 184055913 14.45 14.50 14.40 14.45 0.00 0% 14.45 126 14.50 1944 11.38
2014-01-23 2890 11373361 2936 164562267 14.45 14.55 14.40 14.45 0.00 0% 14.45 460 14.50 549 11.38
2014-01-24 2890 12168095 2585 175683441 14.40 14.50 14.35 14.45 0.00 0% 14.40 963 14.45 241 11.38
2014-01-27 2890 28586698 5389 404914910 14.35 14.40 14.10 14.10 0.35 -2.42% 14.10 217 14.15 11 11.10
2014-02-05 2890 31466596 6870 440841744 13.95 14.30 13.90 13.90 0.20 -1.42% 13.90 1647 13.95 317 10.94
2014-02-06 2890 14937534 4211 208379119 14.05 14.05 13.90 13.95 0.05 0.36% 13.90 603 13.95 1118 10.98
2014-02-07 2890 13289331 2926 186782593 14.05 14.15 13.95 14.05 0.10 0.72% 14.05 53 14.10 1592 11.06
2014-02-10 2890 7355610 2069 103969813 14.10 14.25 14.05 14.10 0.05 0.36% 14.10 830 14.15 208 11.10
2014-02-11 2890 12349814 2131 174433126 14.10 14.20 14.05 14.10 0.00 0% 14.10 513 14.15 359 11.10
2014-02-12 2890 18139062 2584 259507233 14.20 14.40 14.15 14.40 0.30 2.13% 14.35 163 14.40 354 11.34
2014-02-13 2890 9873879 1780 142165332 14.40 14.45 14.30 14.45 0.05 0.35% 14.40 166 14.45 764 11.38
2014-02-14 2890 16085237 4257 233097885 14.50 14.55 14.40 14.55 0.10 0.69% 14.50 131 14.55 1889 11.46
2014-02-17 2890 11470856 1665 166815778 14.60 14.60 14.45 14.55 0.00 0% 14.50 299 14.55 831 11.46
2014-02-18 2890 10653498 2567 154048937 14.50 14.55 14.40 14.55 0.00 0% 14.50 125 14.55 2286 11.46
2014-02-19 2890 13381668 2759 193148944 14.55 14.55 14.35 14.45 0.10 -0.69% 14.40 54 14.45 2819 11.38
2014-02-20 2890 10074498 1390 145680147 14.50 14.50 14.40 14.45 0.00 0% 14.40 1017 14.45 7 11.38
2014-02-21 2890 10601568 2123 154043313 14.55 14.60 14.45 14.55 0.10 0.69% 14.50 102 14.55 173 11.46
2014-02-24 2890 13529330 2278 195190718 14.50 14.55 14.35 14.50 0.05 -0.34% 14.45 153 14.50 618 11.42
2014-02-25 2890 15140987 2727 219557716 14.45 14.55 14.40 14.50 0.00 0% 14.45 1535 14.50 138 11.42
2014-02-26 2890 18446798 4930 268691978 14.55 14.60 14.50 14.50 0.00 0% 14.50 354 14.55 16 11.42
2014-02-27 2890 13060867 2135 190184084 14.60 14.60 14.50 14.55 0.05 0.34% 14.50 840 14.55 453 11.46
2014-03-03 2890 16941359 3596 243805692 14.50 14.50 14.30 14.35 0.20 -1.37% 14.35 982 14.40 99 11.30
2014-03-04 2890 10742533 1806 154895304 14.40 14.50 14.35 14.40 0.05 0.35% 14.40 42 14.45 1985 11.34
2014-03-05 2890 10116554 2114 146405889 14.50 14.55 14.40 14.45 0.05 0.35% 14.45 228 14.50 414 11.38
2014-03-06 2890 6964324 1321 100997571 14.55 14.55 14.40 14.55 0.10 0.69% 14.50 283 14.55 1399 11.46
2014-03-07 2890 10604601 2151 154355691 14.55 14.60 14.50 14.55 0.00 0% 14.55 167 14.60 1494 11.46
2014-03-10 2890 8320923 1549 120097245 14.50 14.55 14.35 14.45 0.10 -0.69% 14.40 380 14.45 871 11.38
2014-03-11 2890 8107584 1726 116547018 14.50 14.50 14.30 14.35 0.10 -0.69% 14.35 9 14.40 158 11.30
2014-03-12 2890 16255841 2450 234062111 14.35 14.50 14.30 14.45 0.10 0.7% 14.40 14 14.45 86 11.38
2014-03-13 2890 15800933 3148 228858477 14.45 14.55 14.40 14.40 0.05 -0.35% 14.40 361 14.45 399 11.34
2014-03-14 2890 16005770 3246 232403579 14.45 14.60 14.40 14.50 0.10 0.69% 14.50 2924 14.55 65 11.42
2014-03-17 2890 16221966 2697 235078473 14.55 14.60 14.40 14.60 0.10 0.69% 14.55 98 14.60 1350 11.50
2014-03-18 2890 15477059 2444 225775578 14.65 14.65 14.50 14.60 0.00 0% 14.55 1877 14.60 109 11.50
2014-03-19 2890 12235925 2277 178640567 14.60 14.65 14.55 14.55 0.05 -0.34% 14.55 3157 14.60 278 11.46
2014-03-20 2890 16100138 3001 231932089 14.50 14.50 14.30 14.30 0.25 -1.72% 14.30 1232 14.35 255 11.26
2014-03-21 2890 16567645 2413 236655566 14.45 14.45 14.20 14.25 0.05 -0.35% 14.20 926 14.25 225 11.22
2014-03-24 2890 13533756 3133 192259959 14.25 14.35 14.15 14.25 0.00 0% 14.20 57 14.25 849 11.22
2014-03-25 2890 13484948 3739 192843584 14.30 14.40 14.20 14.25 0.00 0% 14.25 159 14.30 38 11.22
2014-03-26 2890 11625814 4229 167201158 14.40 14.45 14.30 14.45 0.20 1.4% 14.40 22 14.45 3175 11.38
2014-03-27 2890 17853909 3299 258694109 14.45 14.60 14.35 14.50 0.05 0.35% 14.50 1638 14.55 219 11.42
2014-03-28 2890 10904059 2174 158596910 14.45 14.60 14.40 14.60 0.10 0.69% 14.55 1 14.60 4010 11.15
2014-03-31 2890 12075316 1783 176335657 14.60 14.65 14.50 14.65 0.05 0.34% 14.60 1 14.65 1233 11.18
2014-04-01 2890 10647283 2291 155689590 14.65 14.65 14.50 14.65 0.00 0% 14.60 305 14.65 868 11.18
2014-04-02 2890 15316109 2619 223204468 14.65 14.70 14.50 14.50 0.15 -1.02% 14.50 674 14.55 109 11.07
2014-04-03 2890 16379039 3043 236312857 14.50 14.50 14.35 14.45 0.05 -0.34% 14.40 1067 14.45 24 11.03
2014-04-07 2890 27610835 3952 393774194 14.40 14.40 14.20 14.20 0.25 -1.73% 14.20 2366 14.25 20 10.84
2014-04-08 2890 9807135 1681 140538864 14.25 14.40 14.25 14.35 0.15 1.06% 14.30 733 14.35 111 10.95
2014-04-09 2890 16281801 3965 232197243 14.35 14.40 14.20 14.30 0.05 -0.35% 14.25 745 14.30 229 10.92
2014-04-10 2890 22740863 4498 324723401 14.35 14.40 14.20 14.40 0.10 0.7% 14.35 19 14.40 1708 10.99
2014-04-11 2890 11872057 3152 169796473 14.40 14.40 14.25 14.35 0.05 -0.35% 14.30 150 14.35 308 10.95
2014-04-14 2890 15901623 3561 227298265 14.40 14.40 14.20 14.30 0.05 -0.35% 14.30 150 14.35 1075 10.92
2014-04-15 2890 15259444 3213 217128394 14.40 14.40 14.15 14.15 0.15 -1.05% 14.15 2827 14.20 82 10.80
2014-04-16 2890 22136899 5696 312194782 14.15 14.20 14.05 14.05 0.10 -0.71% 14.05 975 14.10 761 10.73
2014-04-17 2890 19527492 4328 274777369 14.15 14.15 14.00 14.10 0.05 0.36% 14.05 1133 14.10 1824 10.76
2014-04-18 2890 15800860 3336 221724340 14.10 14.15 14.00 14.05 0.05 -0.35% 14.00 813 14.05 170 10.73
2014-04-21 2890 8281413 1760 116291032 14.10 14.10 14.00 14.00 0.05 -0.36% 14.00 1255 14.05 188 10.69
2014-04-22 2890 9360982 1535 131771798 14.10 14.15 14.05 14.05 0.05 0.36% 14.05 1023 14.10 370 10.73
2014-04-23 2890 17660598 2690 247972593 14.10 14.15 13.95 13.95 0.10 -0.71% 13.95 1760 14.00 440 10.65
2014-04-24 2890 12568912 2909 175057083 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 1460 13.95 195 10.61
2014-04-25 2890 34130812 4708 467183317 13.90 13.90 13.50 13.55 0.35 -2.52% 13.55 1725 13.60 713 10.34
2014-04-28 2890 14374520 2649 195273203 13.40 13.75 13.40 13.70 0.15 1.11% 13.70 77 13.75 813 10.46
2014-04-29 2890 10114069 2255 138253859 13.70 13.75 13.60 13.70 0.00 0% 13.65 465 13.70 309 10.46
2014-04-30 2890 14202124 2696 192003037 13.65 13.70 13.45 13.45 0.25 -1.82% 13.45 1838 13.50 21 10.27
2014-05-02 2890 9878381 2466 133568257 13.45 13.65 13.45 13.60 0.15 1.12% 13.55 243 13.60 125 10.38
2014-05-05 2890 32587946 6556 431413037 13.55 13.60 13.10 13.15 0.45 -3.31% 13.15 720 13.20 2631 10.04
2014-05-06 2890 36960263 6730 482531951 13.15 13.20 12.90 13.10 0.05 -0.38% 13.05 787 13.10 445 10.00
2014-05-07 2890 15520326 3950 202725216 13.10 13.15 13.00 13.05 0.05 -0.38% 13.00 5019 13.05 85 9.96
2014-05-08 2890 20555166 3348 270945956 13.10 13.25 13.05 13.25 0.20 1.53% 13.25 37 13.30 3216 10.11
2014-05-09 2890 15835901 3954 208852620 13.30 13.30 13.10 13.20 0.05 -0.38% 13.20 304 13.25 3908 10.08
2014-05-12 2890 8418401 1584 110396634 13.15 13.20 13.05 13.10 0.10 -0.76% 13.10 194 13.15 2159 10.00
2014-05-13 2890 9896594 2104 129793254 13.15 13.20 13.05 13.15 0.05 0.38% 13.10 228 13.15 595 10.04
2014-05-14 2890 9090965 2368 119864864 13.20 13.25 13.10 13.25 0.10 0.76% 13.20 66 13.25 1156 10.11
2014-05-15 2890 7496040 2118 99011248 13.20 13.25 13.15 13.25 0.00 0% 13.25 749 13.30 2049 10.11
2014-05-16 2890 12019995 2876 159182106 13.20 13.35 13.15 13.35 0.10 0.75% 13.30 158 13.35 584 10.19
2014-05-19 2890 15970371 2517 211544569 13.35 13.40 13.20 13.30 0.05 -0.37% 13.25 60 13.30 2053 10.15
2014-05-20 2890 7908215 1526 104670138 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 660 13.25 286 10.08
2014-05-21 2890 19633623 2807 257193435 13.20 13.20 13.05 13.10 0.10 -0.76% 13.10 191 13.15 1363 10.00
2014-05-22 2890 19761255 3521 258684244 13.05 13.15 13.05 13.10 0.00 0% 13.10 405 13.15 573 10.00
2014-05-23 2890 11675151 2089 153342845 13.10 13.20 13.10 13.20 0.10 0.76% 13.15 897 13.20 1861 10.08
2014-05-26 2890 13111245 2386 173592629 13.20 13.35 13.15 13.20 0.00 0% 13.20 769 13.25 165 10.08
2014-05-27 2890 10280355 2208 136493305 13.20 13.35 13.20 13.30 0.10 0.76% 13.30 793 13.35 1698 10.08
2014-05-28 2890 25794849 5705 344247750 13.25 13.40 13.25 13.40 0.10 0.75% 13.35 837 13.40 549 10.15
2014-05-29 2890 18126429 3383 242548339 13.40 13.45 13.30 13.40 0.00 0% 13.40 406 13.45 1463 10.15
2014-05-30 2890 29484277 3184 393013301 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 89 13.35 160 10.08
2014-06-03 2890 26393984 5303 347760335 13.30 13.35 13.10 13.10 0.20 -1.5% 13.10 5632 13.15 204 9.92
2014-06-04 2890 22756816 4230 297852408 13.10 13.15 13.05 13.10 0.00 0% 13.10 755 13.15 797 9.92
2014-06-05 2890 18906949 3631 247579097 13.10 13.15 13.05 13.10 0.00 0% 13.10 1879 13.15 251 9.92
2014-06-06 2890 14094345 2423 186517192 13.15 13.30 13.15 13.25 0.15 1.15% 13.25 977 13.30 2174 10.04
2014-06-09 2890 13157016 2007 175401779 13.25 13.40 13.25 13.35 0.10 0.75% 13.35 448 13.40 2471 10.11
2014-06-10 2890 21573106 3285 289495770 13.35 13.50 13.30 13.50 0.15 1.12% 13.45 98 13.50 3720 10.23
2014-06-11 2890 28780666 3357 389113663 13.45 13.60 13.40 13.55 0.05 0.37% 13.55 821 13.60 5173 10.27
2014-06-12 2890 16632252 2347 223580441 13.50 13.50 13.40 13.45 0.10 -0.74% 13.45 829 13.50 3966 10.19
2014-06-13 2890 12567035 2929 168021523 13.40 13.45 13.30 13.45 0.00 0% 13.40 307 13.45 1440 10.19
2014-06-16 2890 12649395 2609 169670024 13.45 13.50 13.35 13.40 0.05 -0.37% 13.40 1583 13.45 142 10.15
2014-06-17 2890 16333816 3510 218795911 13.40 13.45 13.35 13.40 0.00 0% 13.40 61 13.45 1170 10.15
2014-06-18 2890 16746474 4200 224618684 13.40 13.50 13.35 13.50 0.10 0.75% 13.45 16 13.50 1923 10.23
2014-06-19 2890 10656892 2632 143181677 13.45 13.50 13.40 13.45 0.05 -0.37% 13.45 546 13.50 1808 10.19
2014-06-20 2890 15480550 2119 207651004 13.40 13.50 13.35 13.45 0.00 0% 13.40 1189 13.45 33 10.19
2014-06-23 2890 12756487 2087 171231246 13.45 13.50 13.40 13.40 0.05 -0.37% 13.35 4308 13.40 96 10.15
2014-06-24 2890 9883491 1893 132680468 13.40 13.45 13.40 13.45 0.05 0.37% 13.40 716 13.45 224 10.19
2014-06-25 2890 8585576 1668 114943626 13.45 13.45 13.35 13.35 0.10 -0.74% 13.35 2919 13.40 397 10.11
2014-06-26 2890 10415284 2003 139642791 13.35 13.45 13.35 13.40 0.05 0.37% 13.40 1783 13.45 801 10.15
2014-06-27 2890 12492547 1586 167791970 13.40 13.50 13.40 13.40 0.00 0% 13.40 655 13.45 524 10.15
2014-06-30 2890 10013720 1623 134515994 13.40 13.50 13.40 13.45 0.05 0.37% 13.40 2542 13.45 91 10.19
2014-07-01 2890 15065151 3149 202662528 13.45 13.50 13.40 13.45 0.00 0% 13.45 1250 13.50 1337 10.19
2014-07-02 2890 24417247 2904 331025716 13.45 13.65 13.45 13.55 0.10 0.74% 13.50 454 13.55 314 10.27
2014-07-03 2890 11639596 2016 157923921 13.60 13.65 13.50 13.50 0.05 -0.37% 13.50 1582 13.55 321 10.23
2014-07-04 2890 8165582 1906 110548970 13.60 13.60 13.50 13.50 0.00 0% 13.50 909 13.55 839 10.23
2014-07-07 2890 11241174 2103 151438198 13.50 13.55 13.40 13.45 0.05 -0.37% 13.45 559 13.50 1069 10.19
2014-07-08 2890 45231780 7195 622757028 13.50 13.90 13.50 13.90 0.45 3.35% 13.85 339 13.90 530 10.53
2014-07-09 2890 29404430 4280 408920753 13.90 14.00 13.80 13.95 0.05 0.36% 13.95 236 14.00 4007 10.57
2014-07-10 2890 30622839 5952 428060781 14.00 14.05 13.90 14.00 0.05 0.36% 13.95 1017 14.00 1287 10.61
2014-07-11 2890 28888837 5079 399968781 13.95 14.00 13.70 13.80 0.20 -1.43% 13.80 589 13.85 834 10.45
2014-07-14 2890 36262818 5059 508440002 13.85 14.15 13.80 14.10 0.30 2.17% 14.10 835 14.15 2203 10.68
2014-07-15 2890 39300187 5279 558328606 14.20 14.30 14.10 14.20 0.10 0.71% 14.20 1423 14.25 3997 10.76
2014-07-16 2890 26320737 4133 371692908 14.20 14.25 14.00 14.05 0.15 -1.06% 14.05 70 14.10 99 10.64
2014-07-17 2890 23645961 4286 333170950 14.05 14.15 14.00 14.10 0.05 0.36% 14.10 78 14.15 1318 10.68
2014-07-18 2890 19360450 3287 272760651 14.00 14.15 13.95 14.15 0.05 0.35% 14.10 946 14.15 429 10.72
2014-07-21 2890 40545009 2564 575367335 14.20 14.35 14.15 14.30 0.15 1.06% 14.25 581 14.30 303 10.83
2014-07-22 2890 14063841 2774 200504175 14.30 14.35 14.20 14.30 0.00 0% 14.25 185 14.30 887 10.83
2014-07-24 2890 19033298 3014 272091562 14.30 14.35 14.25 14.35 0.05 0.35% 14.30 4074 14.35 956 10.87
2014-07-25 2890 31876032 4150 459314794 14.35 14.50 14.35 14.40 0.05 0.35% 14.40 109 14.45 1230 10.91
2014-07-28 2890 18169245 2875 261338646 14.35 14.45 14.30 14.40 0.00 0% 14.40 570 14.45 1970 10.91
2014-07-29 2890 35356441 5615 508251730 14.45 14.55 14.20 14.30 0.10 -0.69% 14.25 324 14.30 1748 10.83
2014-07-30 2890 23800755 3419 339562977 14.30 14.35 14.20 14.35 0.05 0.35% 14.30 1215 14.35 199 10.87
2014-07-31 2890 27032489 4307 383718588 14.25 14.35 14.15 14.15 0.20 -1.39% 14.15 33 14.20 617 10.72
2014-08-01 2890 29249710 4911 408744333 14.05 14.05 13.90 14.00 0.15 -1.06% 13.95 923 14.00 2304 10.61
2014-08-04 2890 13862698 3214 193245140 14.00 14.05 13.90 13.90 0.10 -0.71% 13.90 5637 13.95 223 10.53
2014-08-05 2890 25048070 5095 345654335 13.90 13.95 13.70 13.70 0.20 -1.44% 13.70 2983 13.75 161 10.38
2014-08-06 2890 11530746 1888 158717397 13.75 13.85 13.70 13.75 0.05 0.36% 13.75 461 13.80 24 10.42
2014-08-07 2890 8893761 1208 123183881 13.80 13.90 13.75 13.90 0.15 1.09% 13.85 895 13.90 602 10.53
2014-08-08 2890 10425193 1838 144513888 13.90 13.95 13.80 13.85 0.05 -0.36% 13.85 499 13.90 765 10.49
2014-08-11 2890 11728872 2312 164202808 13.95 14.10 13.90 14.05 0.20 1.44% 14.00 3987 14.05 896 10.64
2014-08-12 2890 10520116 1891 147263542 14.05 14.05 13.90 14.05 0.00 0% 14.00 1314 14.05 2283 10.64
2014-08-13 2890 12258561 2570 172303104 14.05 14.10 14.00 14.05 0.00 0% 14.00 3818 14.05 222 10.64
2014-08-14 2890 9998649 2734 140118813 14.10 14.10 13.95 13.95 0.10 -0.71% 13.95 3161 14.00 162 10.57
2014-08-15 2890 8110468 1059 113801302 13.95 14.10 13.95 14.05 0.10 0.72% 14.05 503 14.10 1121 10.64
2014-08-18 2890 9632658 1422 134817996 14.05 14.10 13.95 13.95 0.10 -0.71% 13.95 62 14.00 387 10.57
2014-08-19 2890 15686819 3071 222116182 14.05 14.25 14.00 14.25 0.30 2.15% 14.20 431 14.25 1231 10.80
2014-08-20 2890 24538685 4408 353144673 14.30 14.45 14.25 14.45 0.20 1.4% 14.40 414 14.45 2733 10.95
2014-08-21 2890 26025116 3214 376778115 14.45 14.55 14.40 14.50 0.05 0.35% 14.50 567 14.55 3405 10.98
2014-08-22 2890 30678494 5301 449104812 14.55 14.70 14.50 14.70 0.20 1.38% 14.65 1753 14.70 3965 11.14
2014-08-25 2890 30800747 4295 455735251 14.75 14.85 14.75 14.85 0.15 1.02% 14.80 897 14.85 2530 11.25
2014-08-26 2890 26180410 3740 386054412 14.85 14.85 14.65 14.70 0.15 -1.01% 14.70 522 14.75 3322 11.14
2014-08-27 2890 45942602 5601 678468687 14.70 14.85 14.70 14.75 0.05 0.34% 14.75 1182 14.80 2918 9.97
2014-08-28 2890 101171655 9585 1510595693 14.80 15.10 14.75 15.10 0.35 2.37% 15.05 711 15.10 418 10.20
2014-08-29 2890 95223393 9636 1305657556 13.80 13.80 13.65 13.65 0.00 -9.6% 13.65 5025 13.70 188 9.22
2014-09-01 2890 24526804 4550 337073520 13.70 13.80 13.70 13.70 0.05 0.37% 13.70 1026 13.75 1125 9.26
2014-09-02 2890 23757218 3355 324879332 13.70 13.75 13.60 13.60 0.10 -0.73% 13.60 2438 13.65 250 9.19
2014-09-03 2890 18074959 2506 246654113 13.60 13.70 13.55 13.65 0.05 0.37% 13.65 269 13.70 1378 9.22
2014-09-04 2890 15335458 3253 209973251 13.70 13.75 13.60 13.70 0.05 0.37% 13.65 1659 13.70 20 9.26
2014-09-05 2890 32789661 3488 451892003 13.70 13.90 13.70 13.85 0.15 1.09% 13.80 82 13.85 654 9.36
2014-09-09 2890 26081966 3083 363962087 13.95 14.00 13.90 13.95 0.10 0.72% 13.95 796 14.00 3276 9.43
2014-09-10 2890 18398413 2982 255034195 13.95 13.95 13.80 13.85 0.10 -0.72% 13.85 1045 13.90 2471 9.36
2014-09-11 2890 12226719 1323 169263957 13.85 13.90 13.80 13.80 0.05 -0.36% 13.80 3276 13.85 167 9.32
2014-09-12 2890 16729245 2720 231056658 13.85 13.85 13.75 13.80 0.00 0% 13.80 195 13.85 1841 9.32
2014-09-15 2890 12594858 1986 173061078 13.75 13.80 13.70 13.70 0.10 -0.72% 13.70 1883 13.75 525 9.26
2014-09-16 2890 15816443 2811 216064677 13.70 13.75 13.60 13.60 0.10 -0.73% 13.60 439 13.65 498 9.19
2014-09-17 2890 23194594 3547 315810709 13.65 13.70 13.50 13.55 0.05 -0.37% 13.55 433 13.60 393 9.16
2014-09-18 2890 11194042 1507 151788497 13.55 13.60 13.50 13.55 0.00 0% 13.55 1574 13.60 2170 9.16
2014-09-19 2890 13589831 1950 184918181 13.60 13.65 13.55 13.60 0.05 0.37% 13.60 620 13.65 826 9.19
2014-09-22 2890 14462244 2738 195932156 13.60 13.60 13.50 13.60 0.00 0% 13.55 28 13.60 2394 9.19
2014-09-23 2890 19412712 2534 261202903 13.50 13.50 13.40 13.40 0.20 -1.47% 13.40 3721 13.45 165 9.05
2014-09-24 2890 16479949 2090 220567440 13.45 13.45 13.35 13.35 0.05 -0.37% 13.35 3666 13.40 73 9.02
2014-09-25 2890 16986821 2410 226204681 13.40 13.45 13.25 13.25 0.10 -0.75% 13.25 2641 13.30 638 8.95
2014-09-26 2890 24742085 3512 326229650 13.20 13.30 13.10 13.25 0.00 0% 13.20 24 13.25 2850 8.95
2014-09-29 2890 19190487 4082 252050762 13.20 13.20 13.10 13.15 0.10 -0.75% 13.10 1919 13.15 5101 8.89
2014-09-30 2890 32183878 4378 417672877 13.10 13.10 12.90 13.05 0.10 -0.76% 13.00 902 13.05 57 8.82
2014-10-01 2890 14678828 2493 191508120 13.05 13.15 12.90 13.15 0.10 0.77% 13.10 605 13.15 257 8.89
2014-10-02 2890 13685660 2419 178767866 13.10 13.15 13.00 13.05 0.10 -0.76% 13.05 3926 13.10 149 8.82
2014-10-03 2890 21616306 3659 283973665 13.15 13.25 13.05 13.20 0.15 1.15% 13.20 190 13.25 906 8.92
2014-10-06 2890 22392092 4591 295870494 13.20 13.35 13.10 13.20 0.00 0% 13.20 4674 13.25 116 8.92
2014-10-07 2890 19762533 3467 259867536 13.15 13.20 13.10 13.10 0.00 -0.76% 13.10 740 13.15 84 8.85
2014-10-08 2890 15167611 2909 199060251 13.10 13.20 13.10 13.10 0.00 0% 13.10 443 13.15 459 8.85
2014-10-09 2890 14786833 2245 194672471 13.20 13.20 13.10 13.20 0.10 0.76% 13.15 167 13.20 786 8.92
2014-10-13 2890 30352334 4346 393217098 13.10 13.10 12.80 12.80 0.40 -3.03% 12.80 3889 12.90 110 8.65
2014-10-14 2890 20020462 3620 259048832 12.80 13.10 12.80 13.10 0.30 2.34% 13.05 18 13.10 3263 8.85
2014-10-15 2890 21198333 3680 274465979 13.10 13.10 12.90 12.90 0.20 -1.53% 12.90 254 12.95 832 8.72
2014-10-16 2890 14335333 2205 184099323 12.90 12.90 12.75 12.85 0.05 -0.39% 12.85 30 12.90 611 8.68
2014-10-17 2890 21333801 4516 272111265 12.85 12.90 12.65 12.65 0.20 -1.56% 12.65 1960 12.70 12 8.55
2014-10-20 2890 9576091 1971 122470434 12.75 12.85 12.70 12.80 0.15 1.19% 12.75 1155 12.80 960 8.65
2014-10-21 2890 16293579 2466 207394909 12.80 12.85 12.65 12.75 0.05 -0.39% 12.75 21 12.80 2964 8.61
2014-10-22 2890 18846559 2820 240944657 12.80 12.85 12.70 12.80 0.05 0.39% 12.75 24 12.80 67 8.65
2014-10-23 2890 15243681 3460 193882575 12.80 12.80 12.65 12.70 0.10 -0.78% 12.65 2518 12.70 154 8.58
2014-10-24 2890 12635443 2971 160468074 12.75 12.80 12.65 12.70 0.00 0% 12.65 1557 12.70 756 8.58
2014-10-27 2890 17506690 3253 221553628 12.70 12.75 12.60 12.65 0.05 -0.39% 12.60 1144 12.65 613 8.55
2014-10-28 2890 24379296 5885 313176399 12.70 12.95 12.70 12.90 0.25 1.98% 12.90 203 12.95 1330 8.72
2014-10-29 2890 25696336 5211 334528618 12.95 13.10 12.90 13.05 0.15 1.16% 13.05 60 13.10 3337 8.82
2014-10-30 2890 19163140 4399 251726314 13.05 13.20 13.00 13.20 0.15 1.15% 13.15 874 13.20 2837 8.92
2014-10-31 2890 13521025 2800 178083564 13.25 13.25 13.10 13.20 0.00 0% 13.15 463 13.20 137 8.92
2014-11-03 2890 13106250 3857 171799424 13.20 13.20 13.05 13.15 0.05 -0.38% 13.10 508 13.15 1222 8.89
2014-11-04 2890 10927366 2687 143623206 13.15 13.20 13.05 13.10 0.05 -0.38% 13.10 1433 13.15 211 8.85
2014-11-05 2890 8215446 1432 107602954 13.10 13.15 13.05 13.15 0.05 0.38% 13.10 393 13.15 2448 8.89
2014-11-06 2890 9592808 2098 125518304 13.15 13.15 13.00 13.00 0.15 -1.14% 13.00 3723 13.05 342 8.78
2014-11-07 2890 9433421 1424 123123923 13.00 13.10 13.00 13.00 0.00 0% 13.00 2421 13.05 1297 8.78
2014-11-10 2890 21210589 4174 278844851 13.10 13.20 13.05 13.10 0.10 0.77% 13.05 1832 13.10 149 8.85
2014-11-11 2890 56524527 14255 735415610 13.00 13.05 12.95 13.00 0.10 -0.76% 13.00 1376 13.05 1998 8.78
2014-11-12 2890 24974669 5292 324738669 13.00 13.05 12.95 13.05 0.05 0.38% 13.00 109 13.05 1728 8.82
2014-11-13 2890 11028499 2759 143495887 13.05 13.05 12.95 13.00 0.05 -0.38% 13.00 779 13.05 1337 8.78
2014-11-14 2890 18082426 4060 236207138 13.00 13.10 13.00 13.10 0.10 0.77% 13.05 1069 13.10 3282 8.85
2014-11-17 2890 12831309 2665 166945623 13.10 13.10 12.95 12.95 0.15 -1.15% 12.95 2555 13.00 166 8.75
2014-11-18 2890 13041759 2554 169341150 12.95 13.05 12.95 13.00 0.05 0.39% 12.95 1089 13.00 929 8.78
2014-11-19 2890 19362985 3653 252830019 13.00 13.10 12.95 13.05 0.05 0.38% 13.00 1728 13.05 455 8.82
2014-11-20 2890 19529186 3802 255657434 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 5525 13.10 1159 8.85
2014-11-21 2890 8901020 2216 116362171 13.10 13.10 13.05 13.05 0.05 -0.38% 13.05 968 13.10 1728 8.82
2014-11-24 2890 13167616 2186 171993427 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 14 13.10 2496 8.85
2014-11-25 2890 19833655 2576 258387465 13.10 13.10 13.00 13.00 0.10 -0.76% 13.00 4287 13.05 486 8.78
2014-11-26 2890 15246380 2479 198027475 13.00 13.05 12.95 12.95 0.05 -0.38% 12.95 2331 13.00 296 8.75
2014-11-27 2890 15138874 2919 196413120 13.00 13.05 12.90 12.95 0.00 0% 12.95 1365 13.00 1407 8.35
2014-11-28 2890 17417760 3534 226003601 13.00 13.05 12.90 13.00 0.05 0.39% 12.95 910 13.00 1194 8.39
2014-12-01 2890 23334119 4542 299392488 12.85 12.90 12.75 12.80 0.20 -1.54% 12.80 963 12.85 720 8.26
2014-12-02 2890 26707540 5032 339092797 12.80 12.85 12.60 12.65 0.15 -1.17% 12.65 521 12.70 139 8.16
2014-12-03 2890 20289216 3141 259892820 12.75 12.90 12.65 12.90 0.25 1.98% 12.85 218 12.90 3438 8.32
2014-12-04 2890 18717246 3494 240844004 12.90 12.95 12.80 12.90 0.00 0% 12.85 174 12.90 391 8.32
2014-12-05 2890 16521753 2201 213099121 12.90 12.95 12.85 12.90 0.00 0% 12.85 1541 12.90 182 8.32
2014-12-08 2890 11072986 2019 142814459 12.95 12.95 12.85 12.90 0.00 0% 12.85 2202 12.90 102 8.32
2014-12-09 2890 21447916 2988 277094515 12.90 13.00 12.85 12.90 0.00 0% 12.90 1238 12.95 370 8.32
2014-12-10 2890 28823525 4966 368762733 12.85 12.90 12.70 12.75 0.15 -1.16% 12.75 135 12.80 2982 8.23
2014-12-11 2890 20715922 2510 264118774 12.70 12.85 12.65 12.70 0.05 -0.39% 12.70 4830 12.75 5 8.19
2014-12-12 2890 6925584 1855 66202728 9.59 9.59 9.54 12.75 0.03 0.39% 9.54 804 9.55 35 12.89
2014-12-15 2890 19642401 3053 248978691 12.70 12.75 12.65 12.65 0.10 -0.78% 12.65 2656 12.70 342 8.16
2014-12-16 2890 18780420 3403 237325125 12.65 12.70 12.60 12.60 0.05 -0.4% 12.60 1426 12.65 154 8.13
2014-12-17 2890 33070186 5930 413558045 12.60 12.65 12.40 12.40 0.20 -1.59% 12.40 3482 12.45 12 8.00
2014-12-18 2890 14302747 3765 178147666 12.55 12.55 12.40 12.50 0.10 0.81% 12.45 18 12.50 2099 8.06
2014-12-19 2890 17439402 3061 220224158 12.60 12.70 12.50 12.70 0.20 1.6% 12.65 102 12.70 2805 8.19
2014-12-22 2890 12701511 1841 162381324 12.70 12.85 12.70 12.80 0.10 0.79% 12.80 472 12.85 1760 8.26
2014-12-23 2890 7853340 1723 100907718 12.85 12.90 12.80 12.85 0.05 0.39% 12.85 223 12.90 2996 8.29
2014-12-24 2890 9223376 2303 118769001 12.80 12.90 12.80 12.90 0.05 0.39% 12.85 1021 12.90 1870 8.32
2014-12-25 2890 6466367 1556 83252112 12.90 12.90 12.85 12.85 0.05 -0.39% 12.85 42 12.90 771 8.29
2014-12-26 2890 7560472 1604 97593578 12.90 12.95 12.85 12.95 0.10 0.78% 12.90 137 12.95 2991 8.35
2014-12-27 2890 4008771 735 51734973 12.95 12.95 12.90 12.90 0.05 -0.39% 12.90 434 12.95 2584 8.32
2014-12-29 2890 11356253 2845 147356351 12.90 13.00 12.90 12.95 0.05 0.39% 12.90 2817 12.95 46 8.35
2014-12-30 2890 8618976 1738 112025605 13.00 13.05 12.95 13.00 0.05 0.39% 12.95 953 13.00 2367 8.39
2014-12-31 2890 7762383 2013 100655796 12.95 13.00 12.90 13.00 0.00 0% 12.95 852 13.00 236 8.39