中信金(2891)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　20.50
0
0%		20.10
-0.4
-1.95%		 　19.85
-0.25
-1.24%		20.05
0.2
1.01%		20.05
0
0%		19.95
-0.1
-0.5%		19.85
-0.1
-0.5%		 　20.05
0.2
1.01%		19.95
-0.1
-0.5%		20.00
0.05
0.25%		20.00
0
0%		20.05
0.05
0.25%		 　20.30
0.25
1.25%		20.20
-0.1
-0.49%		20.30
0.1
0.5%		20.20
-0.1
-0.49%		20.30
0.1
0.5%		 　20.00
-0.3
-1.48%		 19.93
2 月　　　　19.10
-0.9
-4.5%		19.40
0.3
1.57%		19.55
0.15
0.77%		 　19.50
-0.05
-0.26%		19.55
0.05
0.26%		19.65
0.1
0.51%		19.50
-0.15
-0.76%		19.75
0.25
1.28%		 　19.75
0
0%		19.90
0.15
0.76%		20.00
0.1
0.5%		19.70
-0.3
-1.5%		19.95
0.25
1.27%		 　19.40
-0.55
-2.76%		19.55
0.15
0.77%		19.55
0
0%		19.55
0
0%		 19.54
3 月　　19.25
-0.3
-1.53%		19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.70
0.4
2.07%		19.75
0.05
0.25%		 　19.60
-0.15
-0.76%		19.45
-0.15
-0.77%		19.45
0
0%		19.25
-0.2
-1.03%		19.15
-0.1
-0.52%		 　19.25
0.1
0.52%		19.35
0.1
0.52%		19.25
-0.1
-0.52%		19.00
-0.25
-1.3%		18.90
-0.1
-0.53%		 　19.00
0.1
0.53%		19.00
0
0%		19.10
0.1
0.53%		19.10
0
0%		19.20
0.1
0.52%		 19.05
-0.15
-0.78%		19.24
4 月19.15
0.1
0.52%		19.25
0.1
0.52%		18.95
-0.3
-1.56%		 　　19.00
0.05
0.26%		18.95
-0.05
-0.26%		18.95
0
0%		19.10
0.15
0.79%		19.20
0.1
0.52%		 　19.35
0.15
0.78%		19.30
-0.05
-0.26%		19.30
0
0%		19.45
0.15
0.78%		19.35
-0.1
-0.51%		 　19.10
-0.25
-1.29%		19.05
-0.05
-0.26%		18.95
-0.1
-0.52%		18.75
-0.2
-1.06%		18.50
-0.25
-1.33%		 　18.30
-0.2
-1.08%		18.15
-0.15
-0.82%		17.95
-0.2
-1.1%		 18.92
5 月　18.10
0.15
0.84%		 　18.10
0
0%		18.40
0.3
1.66%		18.20
-0.2
-1.09%		18.50
0.3
1.65%		18.40
-0.1
-0.54%		 　18.30
-0.1
-0.54%		18.35
0.05
0.27%		18.50
0.15
0.82%		18.50
0
0%		18.65
0.15
0.81%		 　18.80
0.15
0.8%		18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		18.85
0.25
1.34%		19.05
0.2
1.06%		 　18.90
-0.15
-0.79%		19.00
0.1
0.53%		19.30
0.3
1.58%		19.30
0
0%		19.10
-0.2
-1.04%		 18.66
6 月　　19.40
0.3
1.57%		19.15
-0.25
-1.29%		19.20
0.05
0.26%		19.25
0.05
0.26%		 　19.25
0
0%		19.45
0.2
1.04%		19.45
0
0%		19.45
0
0%		19.40
-0.05
-0.26%		 　19.40
0
0%		19.55
0.15
0.77%		19.55
0
0%		19.70
0.15
0.77%		19.55
-0.15
-0.76%		 　19.55
0
0%		19.70
0.15
0.77%		19.65
-0.05
-0.25%		19.75
0.1
0.51%		19.80
0.05
0.25%		 　19.90
0.1
0.51%		 19.52
7 月19.90
0
0%		20.00
0.1
0.5%		19.95
-0.05
-0.25%		19.95
0
0%		 　19.85
-0.1
-0.5%		20.05
0.2
1.01%		20.10
0.05
0.25%		20.60
0.5
2.49%		20.35
-0.25
-1.21%		 　20.60
0.25
1.23%		21.60
1
4.85%		21.60
0
0%		21.55
-0.05
-0.23%		21.50
-0.05
-0.23%		 　21.40
-0.1
-0.47%		21.25
-0.15
-0.7%		 21.55
0.3
1.41%		21.70
0.15
0.7%		 　21.65
-0.05
-0.23%		21.25
-0.4
-1.85%		21.50
0.25
1.18%		21.10
-0.4
-1.86%		20.89
8 月20.70
-0.4
-1.9%		 　20.85
0.15
0.72%		20.25
-0.6
-2.88%		20.40
0.15
0.74%		20.95
0.55
2.7%		20.70
-0.25
-1.19%		 　21.10
0.4
1.93%		21.00
-0.1
-0.47%		21.30
0.3
1.43%		21.15
-0.15
-0.7%		21.00
-0.15
-0.71%		 　20.70
-0.3
-1.43%		20.85
0.15
0.72%		21.45
0.6
2.88%		21.65
0.2
0.93%		21.80
0.15
0.69%		 　21.90
0.1
0.46%		21.70
-0.2
-0.91%		22.00
0.3
1.38%		22.00
0
0%		21.75
-0.25
-1.14%		 21.25
9 月22.00
0.25
1.15%		21.70
-0.3
-1.36%		21.90
0.2
0.92%		21.75
-0.15
-0.68%		21.90
0.15
0.69%		 　　22.10
0.2
0.91%		21.90
-0.2
-0.9%		21.90
0
0%		21.90
0
0%		 　21.70
-0.2
-0.91%		21.45
-0.25
-1.15%		21.70
0.25
1.17%		21.10
-0.6
-2.76%		20.95
-0.15
-0.71%		 　20.75
-0.2
-0.95%		20.55
-0.2
-0.96%		20.70
0.15
0.73%		20.55
-0.15
-0.72%		20.70
0.15
0.73%		 　20.55
-0.15
-0.72%		20.45
-0.1
-0.49%		 21.29
10 月20.15
-0.3
-1.47%		20.30
0.15
0.74%		20.95
0.65
3.2%		 　20.95
0
0%		20.60
-0.35
-1.67%		20.65
0.05
0.24%		20.85
0.2
0.97%		 　　20.30
-0.55
-2.64%		20.50
0.2
0.99%		20.20
-0.3
-1.46%		20.05
-0.15
-0.74%		19.80
-0.25
-1.25%		 　20.70
0.9
4.55%		20.70
0
0%		20.70
0
0%		20.60
-0.1
-0.48%		20.25
-0.35
-1.7%		 　20.45
0.2
0.99%		20.95
0.5
2.44%		21.50
0.55
2.63%		21.40
-0.1
-0.47%		21.30
-0.1
-0.47%		20.63
11 月 　21.40
0.1
0.47%		21.45
0.05
0.23%		21.30
-0.15
-0.7%		21.05
-0.25
-1.17%		20.95
-0.1
-0.48%		 　21.30
0.35
1.67%		21.20
-0.1
-0.47%		20.70
-0.5
-2.36%		21.00
0.3
1.45%		20.90
-0.1
-0.48%		 　20.50
-0.4
-1.91%		20.70
0.2
0.98%		21.00
0.3
1.45%		21.20
0.2
0.95%		21.05
-0.15
-0.71%		 　21.20
0.15
0.71%		21.10
-0.1
-0.47%		21.00
-0.1
-0.47%		21.05
0.05
0.24%		21.05
0
0%		 21.01
12 月20.55
-0.5
-2.38%		20.20
-0.35
-1.7%		20.35
0.15
0.74%		20.70
0.35
1.72%		20.85
0.15
0.72%		 　20.75
-0.1
-0.48%		20.45
-0.3
-1.45%		20.10
-0.35
-1.71%		20.00
-0.1
-0.5%		20.25
0.25
1.25%		 　20.20
-0.05
-0.25%		20.00
-0.2
-0.99%		19.80
-0.2
-1%		19.80
0
0%		20.20
0.4
2.02%		 　20.40
0.2
0.99%		20.40
0
0%		20.55
0.15
0.74%		20.40
-0.15
-0.73%		20.45
0.05
0.25%		20.50
0.05
0.24%		 20.60
0.1
0.49%		20.50
-0.1
-0.49%		20.55
0.05
0.24%		20.38

說明:最高漲幅:4.85%最低跌幅:-4.5% 最高價:22.10最低價:17.95平均價:20.12,灰色底表示週末,漲133天(27.35)元,跌142天(-32.95)元,平盤39天
5%=3,3%=4,2%=15,1%=88,0%=62,-0%=5,-1%=6,-2%=22,-3%=32,-4%=77,

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 2891 29538622 5875 604267741 20.35 20.55 20.30 20.50 0.15 0% 20.45 45 20.50 1562 12.58
2014-01-03 2891 35578092 7005 721457096 20.50 20.50 20.10 20.10 0.40 -1.95% 20.10 385 20.15 40 12.33
2014-01-06 2891 34760806 7168 691677010 20.05 20.10 19.80 19.85 0.25 -1.24% 19.85 1000 19.90 1594 12.18
2014-01-07 2891 28146328 5433 565718110 19.90 20.25 19.90 20.05 0.20 1.01% 20.05 616 20.10 20 12.30
2014-01-08 2891 24601312 4929 494246290 20.05 20.20 20.00 20.05 0.00 0% 20.05 3768 20.10 60 12.30
2014-01-09 2891 32451293 6053 648827895 20.05 20.05 19.90 19.95 0.10 -0.5% 19.95 286 20.00 321 12.24
2014-01-10 2891 23034115 4413 459843044 20.00 20.05 19.85 19.85 0.10 -0.5% 19.85 2343 19.90 146 12.18
2014-01-13 2891 18129780 4838 364111750 20.05 20.20 20.05 20.05 0.20 1.01% 20.05 348 20.10 14 12.30
2014-01-14 2891 20732934 4024 413477229 20.05 20.05 19.85 19.95 0.10 -0.5% 19.95 275 20.00 4086 12.24
2014-01-15 2891 35342902 5343 710490876 20.00 20.20 19.95 20.00 0.05 0.25% 20.00 1220 20.05 4 12.27
2014-01-16 2891 18951753 3333 381640910 20.20 20.20 20.00 20.00 0.00 0% 20.00 3054 20.10 41 12.27
2014-01-17 2891 16801656 3766 336726386 20.00 20.15 20.00 20.05 0.05 0.25% 20.05 1474 20.10 58 12.30
2014-01-20 2891 26092409 5064 528599648 20.10 20.35 20.05 20.30 0.25 1.25% 20.25 157 20.30 902 12.45
2014-01-21 2891 34482764 6025 700213406 20.30 20.45 20.20 20.20 0.10 -0.49% 20.20 2020 20.25 8 12.39
2014-01-22 2891 21804181 4897 442070666 20.20 20.35 20.20 20.30 0.10 0.5% 20.30 31 20.35 377 12.45
2014-01-23 2891 19278827 3974 390654931 20.30 20.35 20.20 20.20 0.10 -0.49% 20.20 1429 20.25 541 12.39
2014-01-24 2891 29012765 5752 587488509 20.20 20.30 20.20 20.30 0.10 0.5% 20.25 1011 20.30 717 12.45
2014-01-27 2891 64943506 9124 1302856530 20.20 20.20 20.00 20.00 0.30 -1.48% 20.00 2314 20.05 29 12.27
2014-02-05 2891 113958836 19268 2147483647 19.60 19.70 19.05 19.10 0.90 -4.5% 19.10 3569 19.15 935 11.72
2014-02-06 2891 39864061 8840 774530901 19.30 19.65 19.20 19.40 0.30 1.57% 19.40 644 19.45 118 11.90
2014-02-07 2891 26108762 5757 510331262 19.55 19.65 19.40 19.55 0.15 0.77% 19.55 782 19.60 423 11.99
2014-02-10 2891 26179517 5045 512995243 19.55 19.80 19.50 19.50 0.05 -0.26% 19.50 1917 19.55 191 11.96
2014-02-11 2891 21833875 3577 427215251 19.50 19.65 19.50 19.55 0.05 0.26% 19.55 2000 19.60 731 11.99
2014-02-12 2891 26852996 5177 528753707 19.60 19.80 19.55 19.65 0.10 0.51% 19.65 470 19.70 715 12.06
2014-02-13 2891 27162392 4895 530752620 19.65 19.65 19.45 19.50 0.15 -0.76% 19.50 176 19.55 620 11.96
2014-02-14 2891 22889999 4957 450532357 19.60 19.75 19.55 19.75 0.25 1.28% 19.70 65 19.75 354 12.12
2014-02-17 2891 15119566 3859 299226984 19.80 19.85 19.75 19.75 0.00 0% 19.75 64 19.80 391 12.12
2014-02-18 2891 14576235 2445 288722525 19.75 19.90 19.70 19.90 0.15 0.76% 19.85 7 19.90 310 12.21
2014-02-19 2891 23238855 4442 463372860 19.85 20.05 19.85 20.00 0.10 0.5% 19.95 348 20.00 102 12.27
2014-02-20 2891 18853328 3118 373442808 19.85 19.95 19.70 19.70 0.30 -1.5% 19.70 619 19.75 25 12.09
2014-02-21 2891 30111733 3898 598270424 19.80 20.00 19.75 19.95 0.25 1.27% 19.90 37 19.95 828 12.24
2014-02-24 2891 56475536 12525 1098720147 19.70 19.70 19.35 19.40 0.55 -2.76% 19.40 512 19.45 11 11.90
2014-02-25 2891 34048466 5687 662096766 19.40 19.60 19.30 19.55 0.15 0.77% 19.50 1799 19.55 244 11.99
2014-02-26 2891 27809698 5256 544908535 19.50 19.70 19.50 19.55 0.00 0% 19.55 50 19.60 713 11.99
2014-02-27 2891 25660420 5109 501251128 19.55 19.60 19.50 19.55 0.00 0% 19.50 1321 19.55 1301 11.99
2014-03-03 2891 48405745 8661 931978389 19.40 19.40 19.10 19.25 0.30 -1.53% 19.25 796 19.30 691 11.81
2014-03-04 2891 45611500 9201 875391543 19.20 19.35 19.10 19.20 0.05 -0.26% 19.20 1961 19.25 11 11.78
2014-03-05 2891 26566910 6111 513874856 19.35 19.45 19.25 19.30 0.10 0.52% 19.30 76 19.35 804 11.84
2014-03-06 2891 39444393 7661 774487972 19.30 19.80 19.30 19.70 0.40 2.07% 19.70 827 19.75 108 13.49
2014-03-07 2891 31785111 5275 628344508 19.75 19.85 19.70 19.75 0.05 0.25% 19.75 236 19.80 941 13.53
2014-03-10 2891 15745093 5741 309777603 19.75 19.75 19.60 19.60 0.15 -0.76% 19.60 846 19.65 21 13.42
2014-03-11 2891 26735432 6131 520734215 19.60 19.65 19.40 19.45 0.15 -0.77% 19.45 181 19.50 44 13.32
2014-03-12 2891 24522639 3328 474306628 19.25 19.45 19.20 19.45 0.00 0% 19.40 180 19.45 1007 13.32
2014-03-13 2891 33418266 5954 645329424 19.35 19.50 19.25 19.25 0.20 -1.03% 19.25 101 19.30 228 13.18
2014-03-14 2891 32320172 5610 620622836 19.15 19.30 19.10 19.15 0.10 -0.52% 19.15 3046 19.20 2 13.12
2014-03-17 2891 15315920 3449 293626155 19.15 19.25 19.10 19.25 0.10 0.52% 19.20 26 19.25 354 13.18
2014-03-18 2891 20645716 4286 399635562 19.25 19.45 19.25 19.35 0.10 0.52% 19.35 1097 19.40 83 13.25
2014-03-19 2891 15805978 4121 305778832 19.30 19.45 19.25 19.25 0.10 -0.52% 19.25 3586 19.35 52 13.18
2014-03-20 2891 36082499 6743 687264679 19.10 19.15 19.00 19.00 0.25 -1.3% 19.00 7610 19.05 12 13.01
2014-03-21 2891 35857217 5980 679934775 19.10 19.10 18.90 18.90 0.10 -0.53% 18.90 4547 18.95 1910 12.95
2014-03-24 2891 30926745 5659 583442605 18.90 19.10 18.80 19.00 0.10 0.53% 18.90 180 19.00 1631 13.01
2014-03-25 2891 20599378 3724 391612502 19.00 19.10 18.95 19.00 0.00 0% 19.00 3202 19.05 158 13.01
2014-03-26 2891 25168346 4544 481160839 19.00 19.25 19.00 19.10 0.10 0.53% 19.10 194 19.15 431 13.08
2014-03-27 2891 22109278 3649 423357797 19.15 19.25 19.10 19.10 0.00 0% 19.10 1532 19.15 157 13.08
2014-03-28 2891 22335898 5778 426812141 19.10 19.20 19.05 19.20 0.10 0.52% 19.15 152 19.20 776 13.15
2014-03-31 2891 32809821 5755 622130357 19.10 19.10 18.90 19.05 0.15 -0.78% 19.00 493 19.05 86 13.05
2014-04-01 2891 21092038 3674 402343197 19.05 19.15 19.00 19.15 0.10 0.52% 19.15 142 19.20 3396 13.12
2014-04-02 2891 23493192 3781 450982079 19.20 19.25 19.10 19.25 0.10 0.52% 19.20 180 19.25 2830 13.18
2014-04-03 2891 36220456 8122 689238414 19.15 19.25 18.95 18.95 0.30 -1.56% 18.95 1289 19.00 1757 12.98
2014-04-07 2891 28893679 7100 546121596 18.80 19.05 18.80 19.00 0.05 0.26% 18.95 321 19.00 1577 13.01
2014-04-08 2891 11761086 3296 223303055 19.05 19.05 18.90 18.95 0.05 -0.26% 18.95 898 19.00 90 12.98
2014-04-09 2891 19083606 5689 361284160 18.90 19.00 18.85 18.95 0.00 0% 18.95 13 19.00 600 12.98
2014-04-10 2891 21573016 5798 410015692 19.05 19.10 18.90 19.10 0.15 0.79% 19.05 30 19.10 1397 13.08
2014-04-11 2891 16554158 6081 316229091 19.00 19.20 19.00 19.20 0.10 0.52% 19.15 14 19.20 2561 13.15
2014-04-14 2891 24210811 15206 467760720 19.30 19.40 19.25 19.35 0.15 0.78% 19.30 709 19.35 119 13.25
2014-04-15 2891 16570841 11002 320353274 19.35 19.40 19.30 19.30 0.05 -0.26% 19.30 3063 19.35 213 13.22
2014-04-16 2891 17536337 13594 339011803 19.30 19.35 19.30 19.30 0.00 0% 19.25 1194 19.30 154 13.22
2014-04-17 2891 23457897 18244 454885816 19.30 19.50 19.25 19.45 0.15 0.78% 19.40 1568 19.45 66 13.32
2014-04-18 2891 8759814 4612 169592642 19.45 19.45 19.25 19.35 0.10 -0.51% 19.30 72 19.35 1239 13.25
2014-04-21 2891 13064251 3544 250146615 19.35 19.35 19.10 19.10 0.25 -1.29% 19.10 357 19.15 234 13.08
2014-04-22 2891 13076800 3101 249371148 19.10 19.15 19.00 19.05 0.05 -0.26% 19.05 77 19.10 650 13.05
2014-04-23 2891 30206794 6143 572409302 19.00 19.05 18.85 18.95 0.10 -0.52% 18.90 306 18.95 376 12.98
2014-04-24 2891 28960917 7161 544623238 18.80 18.95 18.70 18.75 0.20 -1.06% 18.75 617 18.80 18 12.84
2014-04-25 2891 35317871 7746 655580819 18.70 18.75 18.40 18.50 0.25 -1.33% 18.45 1865 18.50 46 12.67
2014-04-28 2891 45236558 9465 821627884 18.30 18.40 18.00 18.30 0.20 -1.08% 18.30 3129 18.35 610 12.53
2014-04-29 2891 26693221 7881 485064218 18.30 18.35 18.10 18.15 0.15 -0.82% 18.10 2017 18.15 1461 12.43
2014-04-30 2891 47841461 8898 862597348 18.10 18.20 17.95 17.95 0.20 -1.1% 17.95 341 18.00 16 12.29
2014-05-02 2891 38862832 9034 701058241 18.00 18.20 17.95 18.10 0.15 0.84% 18.05 2842 18.10 400 12.40
2014-05-05 2891 13223580 4719 240341979 18.20 18.25 18.10 18.10 0.00 0% 18.10 989 18.15 99 12.40
2014-05-06 2891 23788474 6947 433800725 18.15 18.40 18.05 18.40 0.30 1.66% 18.35 259 18.40 381 12.60
2014-05-07 2891 23744603 5830 432888386 18.40 18.45 18.15 18.20 0.20 -1.09% 18.20 151 18.25 981 12.47
2014-05-08 2891 36850711 7817 678607058 18.30 18.55 18.25 18.50 0.30 1.65% 18.45 2129 18.50 103 12.67
2014-05-09 2891 23167617 4925 426270754 18.50 18.50 18.35 18.40 0.10 -0.54% 18.40 448 18.45 366 12.60
2014-05-12 2891 12972327 2382 237969701 18.40 18.50 18.25 18.30 0.10 -0.54% 18.30 1186 18.35 11 12.53
2014-05-13 2891 14507997 3231 267084404 18.45 18.50 18.30 18.35 0.05 0.27% 18.35 662 18.40 114 12.57
2014-05-14 2891 24559196 4919 450946623 18.30 18.50 18.30 18.50 0.15 0.82% 18.45 28 18.50 1147 12.67
2014-05-15 2891 11838785 2884 218036656 18.35 18.50 18.35 18.50 0.00 0% 18.45 20 18.50 1838 12.67
2014-05-16 2891 14787512 2957 273926147 18.50 18.65 18.35 18.65 0.15 0.81% 18.60 88 18.65 467 12.77
2014-05-19 2891 27159137 4320 507907635 18.70 18.85 18.55 18.80 0.15 0.8% 18.75 2 18.80 688 12.88
2014-05-20 2891 12823070 2843 240409168 18.85 18.85 18.65 18.70 0.10 -0.53% 18.70 143 18.75 40 12.81
2014-05-21 2891 16182043 3921 301440927 18.70 18.75 18.45 18.60 0.10 -0.53% 18.55 5 18.60 350 12.74
2014-05-22 2891 21542376 4347 404557377 18.75 18.85 18.65 18.85 0.25 1.34% 18.80 204 18.85 204 12.91
2014-05-23 2891 27117759 6668 515155992 18.70 19.10 18.70 19.05 0.20 1.06% 19.05 545 19.10 1830 13.05
2014-05-26 2891 11115027 3700 211276345 19.05 19.10 18.90 18.90 0.15 -0.79% 18.90 265 18.95 23 12.95
2014-05-27 2891 9287720 2917 176796780 18.90 19.10 18.90 19.00 0.10 0.53% 19.00 1948 19.05 75 13.01
2014-05-28 2891 26084951 7059 501385074 19.10 19.30 19.00 19.30 0.30 1.58% 19.25 1468 19.30 80 13.22
2014-05-29 2891 27796945 7968 538665209 19.30 19.50 19.30 19.30 0.00 0% 19.30 1937 19.35 103 13.22
2014-05-30 2891 27427526 4788 526095126 19.30 19.40 19.10 19.10 0.20 -1.04% 19.10 1056 19.20 10 13.08
2014-06-03 2891 21536626 4450 414887239 19.10 19.40 19.10 19.40 0.30 1.57% 19.25 44 19.40 3471 12.52
2014-06-04 2891 13740829 3959 263630227 19.40 19.40 19.10 19.15 0.25 -1.29% 19.15 71 19.20 109 12.35
2014-06-05 2891 16539694 3940 317309513 19.20 19.30 19.00 19.20 0.05 0.26% 19.15 952 19.20 64 12.39
2014-06-06 2891 10119131 2633 194148253 19.20 19.35 19.10 19.25 0.05 0.26% 19.20 7 19.25 489 12.42
2014-06-09 2891 8512416 2094 163234009 19.25 19.25 19.10 19.25 0.00 0% 19.20 9 19.25 357 12.42
2014-06-10 2891 18846873 4606 364790035 19.30 19.45 19.20 19.45 0.20 1.04% 19.40 446 19.45 1746 12.55
2014-06-11 2891 15530223 3558 301210767 19.45 19.50 19.30 19.45 0.00 0% 19.40 101 19.45 634 12.55
2014-06-12 2891 11506035 3282 222768687 19.35 19.45 19.30 19.45 0.00 0% 19.40 2 19.45 608 12.55
2014-06-13 2891 10668019 2381 206517136 19.40 19.45 19.25 19.40 0.05 -0.26% 19.35 60 19.40 2169 12.52
2014-06-16 2891 16850915 4276 326665139 19.30 19.50 19.25 19.40 0.00 0% 19.40 1934 19.45 178 12.52
2014-06-17 2891 20490354 6143 399136884 19.50 19.55 19.35 19.55 0.15 0.77% 19.50 136 19.55 1602 12.61
2014-06-18 2891 31566488 7053 617737751 19.55 19.60 19.50 19.55 0.00 0% 19.50 387 19.55 71 12.61
2014-06-19 2891 39333663 7996 773323048 19.55 19.75 19.55 19.70 0.15 0.77% 19.65 8 19.70 823 12.71
2014-06-20 2891 58989436 5558 1156160044 19.70 19.70 19.55 19.55 0.15 -0.76% 19.55 198 19.60 683 12.61
2014-06-23 2891 20953350 4691 411288376 19.65 19.70 19.55 19.55 0.00 0% 19.55 1550 19.60 49 12.61
2014-06-24 2891 12307329 3891 242144227 19.55 19.70 19.55 19.70 0.15 0.77% 19.65 38 19.70 2756 12.71
2014-06-25 2891 22115727 5048 435310125 19.70 19.75 19.60 19.65 0.05 -0.25% 19.65 452 19.70 380 12.68
2014-06-26 2891 19963652 5426 393782981 19.70 19.75 19.65 19.75 0.10 0.51% 19.70 198 19.75 241 12.74
2014-06-27 2891 20155966 3549 399133253 19.75 19.85 19.70 19.80 0.05 0.25% 19.80 1233 19.85 1416 12.77
2014-06-30 2891 18631569 3374 369917872 19.80 19.90 19.75 19.90 0.10 0.51% 19.85 153 19.90 2138 12.84
2014-07-01 2891 29169716 3559 579329496 19.90 19.95 19.80 19.90 0.00 0% 19.85 247 19.90 1388 12.84
2014-07-02 2891 36395796 5824 725311196 19.90 20.00 19.80 20.00 0.10 0.5% 19.90 163 20.00 5402 12.90
2014-07-03 2891 23986474 4113 479301824 20.00 20.05 19.90 19.95 0.05 -0.25% 19.95 2842 20.00 743 12.87
2014-07-04 2891 50625846 4064 1008408530 19.95 20.00 19.85 19.95 0.00 0% 19.90 81 19.95 44 12.87
2014-07-07 2891 65871350 4661 1307583404 19.95 19.95 19.70 19.85 0.10 -0.5% 19.80 240 19.85 1011 12.81
2014-07-08 2891 73831419 9917 1485433436 20.00 20.45 20.00 20.05 0.20 1.01% 20.00 2596 20.05 128 12.94
2014-07-09 2891 42175640 6903 841878000 19.85 20.10 19.80 20.10 0.00 0.25% 20.05 68 20.10 2637 12.97
2014-07-10 2891 57096814 11185 1163461838 20.15 20.65 20.10 20.60 0.50 2.49% 20.55 163 20.60 64 13.29
2014-07-11 2891 33992557 7119 693301986 20.60 20.65 20.15 20.35 0.25 -1.21% 20.30 61 20.35 100 13.13
2014-07-14 2891 62043617 10028 1285516778 20.45 21.00 20.40 20.60 0.25 1.23% 20.60 222 20.65 127 13.29
2014-07-15 2891 108091335 18037 2147483647 20.95 21.95 20.95 21.60 1.00 4.85% 21.60 589 21.65 1110 13.94
2014-07-16 2891 90328414 13391 1952922473 21.90 22.05 21.40 21.60 0.00 0% 21.55 165 21.60 5042 13.94
2014-07-17 2891 54933838 9648 1182136684 21.60 21.90 21.25 21.55 0.05 -0.23% 21.50 49 21.55 907 13.90
2014-07-18 2891 34205855 6877 732729375 21.45 21.55 21.30 21.50 0.05 -0.23% 21.45 29 21.50 3198 13.87
2014-07-21 2891 30148080 6154 647325274 21.50 21.65 21.30 21.40 0.10 -0.47% 21.35 55 21.40 1256 13.81
2014-07-22 2891 31844621 6368 675585399 21.40 21.45 21.10 21.25 0.15 -0.7% 21.20 120 21.25 333 13.71
2014-07-24 2891 33108838 6314 709934650 21.40 21.55 21.30 21.55 0.30 1.41% 21.55 869 21.60 1366 13.90
2014-07-25 2891 65868535 12334 1436192398 21.60 22.05 21.50 21.70 0.15 0.7% 21.65 261 21.70 2249 14.00
2014-07-28 2891 30381023 6770 657285471 21.70 21.75 21.45 21.65 0.05 -0.23% 21.60 96 21.65 19 13.97
2014-07-29 2891 53297589 10382 1141060681 21.70 21.80 21.05 21.25 0.40 -1.85% 21.20 23 21.25 2415 13.71
2014-07-30 2891 32494256 5925 693849143 21.30 21.50 21.15 21.50 0.25 1.18% 21.45 30 21.50 139 13.87
2014-07-31 2891 34479417 6853 730112326 21.50 21.50 21.05 21.10 0.40 -1.86% 21.10 322 21.15 381 13.61
2014-08-01 2891 41163244 9914 852753550 20.90 20.95 20.60 20.70 0.40 -1.9% 20.65 570 20.70 280 13.35
2014-08-04 2891 33501473 5302 692477983 20.70 20.85 20.40 20.85 0.15 0.72% 20.80 1433 20.85 281 13.45
2014-08-05 2891 54708730 9360 1115068319 20.75 20.75 20.20 20.25 0.60 -2.88% 20.25 1436 20.30 300 13.06
2014-08-06 2891 29524406 5338 603246038 20.40 20.60 20.20 20.40 0.15 0.74% 20.40 1070 20.45 19 13.16
2014-08-07 2891 39328487 7089 818165815 20.60 20.95 20.60 20.95 0.55 2.7% 20.90 88 20.95 501 13.52
2014-08-08 2891 40830874 6971 856330892 21.00 21.40 20.70 20.70 0.25 -1.19% 20.70 1924 20.75 1 13.35
2014-08-11 2891 27037541 4459 569866253 21.10 21.20 20.90 21.10 0.40 1.93% 21.10 2792 21.15 78 13.61
2014-08-12 2891 26425671 4622 553621177 21.10 21.10 20.85 21.00 0.10 -0.47% 20.95 208 21.00 2135 13.55
2014-08-13 2891 24264221 5895 515232778 21.30 21.30 21.00 21.30 0.30 1.43% 21.25 76 21.30 929 13.74
2014-08-14 2891 20908588 4174 442313080 21.40 21.40 20.95 21.15 0.15 -0.7% 21.10 18 21.15 611 13.65
2014-08-15 2891 20416073 2752 428442483 21.05 21.10 20.90 21.00 0.15 -0.71% 20.95 105 21.00 471 13.55
2014-08-18 2891 14965711 2752 309912162 20.90 20.95 20.55 20.70 0.30 -1.43% 20.65 717 20.70 320 13.35
2014-08-19 2891 21902673 4659 456760157 20.90 20.95 20.75 20.85 0.15 0.72% 20.85 243 20.90 1095 13.45
2014-08-20 2891 64669061 12316 1382503429 21.05 21.60 20.95 21.45 0.60 2.88% 21.40 72 21.45 363 13.84
2014-08-21 2891 41882714 8242 902083006 21.45 21.70 21.35 21.65 0.20 0.93% 21.60 292 21.65 352 13.97
2014-08-22 2891 49834518 9383 1083466305 21.65 21.90 21.55 21.80 0.15 0.69% 21.75 110 21.80 296 14.06
2014-08-25 2891 28301436 5734 620778440 21.95 22.15 21.80 21.90 0.10 0.46% 21.85 147 21.90 754 14.13
2014-08-26 2891 28527720 5637 619934701 21.85 21.90 21.60 21.70 0.20 -0.91% 21.65 655 21.70 826 8.71
2014-08-27 2891 44614112 9153 979975133 21.90 22.10 21.85 22.00 0.30 1.38% 21.95 531 22.00 2303 8.84
2014-08-28 2891 40738206 5586 897124168 22.05 22.15 21.90 22.00 0.00 0% 21.95 1132 22.00 948 8.84
2014-08-29 2891 27268405 4494 595880054 22.00 22.00 21.75 21.75 0.25 -1.14% 21.75 2765 21.80 369 8.73
2014-09-01 2891 31267917 6124 689460731 21.95 22.15 21.85 22.00 0.25 1.15% 22.00 2474 22.05 304 8.84
2014-09-02 2891 31624207 5985 691937130 22.00 22.10 21.70 21.70 0.30 -1.36% 21.70 93 21.75 8 8.71
2014-09-03 2891 22165573 4428 484069303 21.70 21.95 21.70 21.90 0.20 0.92% 21.85 58 21.90 77 8.80
2014-09-04 2891 17074521 3888 372397820 21.90 21.95 21.70 21.75 0.15 -0.68% 21.75 823 21.80 17 8.73
2014-09-05 2891 17347148 3866 379192360 21.95 22.00 21.75 21.90 0.15 0.69% 21.85 539 21.90 134 8.80
2014-09-09 2891 28613078 5266 629579373 22.00 22.10 21.90 22.10 0.20 0.91% 22.05 392 22.10 2551 8.88
2014-09-10 2891 23860477 5417 522814586 22.00 22.05 21.80 21.90 0.20 -0.9% 21.90 217 21.95 266 8.80
2014-09-11 2891 17513551 3053 383936452 21.90 22.00 21.80 21.90 0.00 0% 21.90 418 21.95 917 8.80
2014-09-12 2891 16574103 3074 362655279 21.95 21.95 21.80 21.90 0.00 0% 21.85 376 21.90 889 8.80
2014-09-15 2891 21135330 4470 459152797 21.85 21.90 21.65 21.70 0.20 -0.91% 21.65 356 21.70 1029 8.71
2014-09-16 2891 28911660 6418 622620749 21.65 21.70 21.40 21.45 0.25 -1.15% 21.45 57 21.50 34 8.61
2014-09-17 2891 36458644 6329 790256195 21.60 21.75 21.55 21.70 0.25 1.17% 21.65 586 21.70 588 8.71
2014-09-18 2891 55767813 7085 1172498529 21.05 21.10 20.90 21.10 0.00 -2.76% 21.05 60 21.10 952 8.47
2014-09-19 2891 68216039 4883 1436788369 21.20 21.25 20.90 20.95 0.15 -0.71% 20.95 877 21.00 389 8.41
2014-09-22 2891 60836021 7909 1253942143 20.90 20.90 20.50 20.75 0.20 -0.95% 20.70 5 20.75 1189 8.33
2014-09-23 2891 25094540 4967 516480386 20.75 20.75 20.50 20.55 0.20 -0.96% 20.55 1020 20.60 119 8.25
2014-09-24 2891 19726351 3530 406811213 20.55 20.70 20.50 20.70 0.15 0.73% 20.65 578 20.70 1478 8.31
2014-09-25 2891 26714347 4289 549802880 20.75 20.80 20.45 20.55 0.15 -0.72% 20.55 172 20.60 1299 8.25
2014-09-26 2891 33486483 5131 686888298 20.40 20.70 20.30 20.70 0.15 0.73% 20.60 119 20.70 461 8.31
2014-09-29 2891 35066209 6142 720222488 20.55 20.65 20.40 20.55 0.15 -0.72% 20.55 957 20.60 478 8.25
2014-09-30 2891 48067427 6048 979439431 20.55 20.60 20.15 20.45 0.10 -0.49% 20.45 17 20.50 4220 8.21
2014-10-01 2891 24141109 4651 488414723 20.30 20.30 20.15 20.15 0.30 -1.47% 20.15 2552 20.20 9 8.09
2014-10-02 2891 29017796 5245 586988568 20.15 20.50 20.00 20.30 0.15 0.74% 20.30 1464 20.35 3 8.15
2014-10-03 2891 22983061 4619 477078616 20.50 20.95 20.30 20.95 0.65 3.2% 20.90 77 20.95 1290 8.41
2014-10-06 2891 26989581 4834 564369216 20.95 21.00 20.75 20.95 0.00 0% 20.95 369 21.00 1920 8.41
2014-10-07 2891 22899997 4727 473295755 20.80 20.80 20.60 20.60 0.35 -1.67% 20.60 161 20.65 130 8.27
2014-10-08 2891 23195450 4331 480552096 20.60 20.90 20.55 20.65 0.05 0.24% 20.65 356 20.70 28 8.29
2014-10-09 2891 40766188 5756 847595276 20.80 20.95 20.65 20.85 0.20 0.97% 20.80 256 20.85 371 8.37
2014-10-13 2891 30182765 5969 616803550 20.50 20.65 20.30 20.30 0.55 -2.64% 20.25 841 20.30 336 8.15
2014-10-14 2891 21651199 3531 441746850 20.25 20.50 20.20 20.50 0.20 0.99% 20.45 33 20.50 217 8.23
2014-10-15 2891 41027905 5329 831979175 20.50 20.50 20.20 20.20 0.30 -1.46% 20.20 1359 20.25 40 8.11
2014-10-16 2891 30347084 5163 609374249 20.10 20.30 19.95 20.05 0.15 -0.74% 20.05 2272 20.10 1 8.05
2014-10-17 2891 39527396 6625 791852819 20.25 20.25 19.80 19.80 0.25 -1.25% 19.80 3063 19.85 20 7.95
2014-10-20 2891 38491687 7720 790429651 20.20 20.80 20.20 20.70 0.90 4.55% 20.70 8 20.75 509 8.31
2014-10-21 2891 21759242 4889 449739870 20.80 20.80 20.50 20.70 0.00 0% 20.70 100 20.75 1086 8.31
2014-10-22 2891 24078903 4227 499686594 20.85 20.85 20.65 20.70 0.00 0% 20.70 596 20.75 385 8.31
2014-10-23 2891 7384141 2448 152484715 20.75 20.75 20.55 20.60 0.10 -0.48% 20.60 177 20.65 248 8.27
2014-10-24 2891 17770947 3918 362398088 20.60 20.65 20.20 20.25 0.35 -1.7% 20.25 475 20.30 6 8.13
2014-10-27 2891 23438226 4244 480229922 20.40 20.60 20.35 20.45 0.20 0.99% 20.40 1303 20.45 49 8.21
2014-10-28 2891 46725240 9791 975833855 20.55 21.10 20.55 20.95 0.50 2.44% 20.95 1057 21.00 228 8.41
2014-10-29 2891 71366292 10609 1521592057 21.10 21.50 21.10 21.50 0.55 2.63% 21.45 101 21.50 2609 8.63
2014-10-30 2891 27437545 4956 585622867 21.50 21.50 21.20 21.40 0.10 -0.47% 21.35 143 21.40 97 8.59
2014-10-31 2891 40581994 6249 863512264 21.60 21.60 21.10 21.30 0.10 -0.47% 21.25 527 21.30 1088 8.55
2014-11-03 2891 27072755 5513 577400363 21.30 21.45 21.10 21.40 0.10 0.47% 21.35 862 21.40 504 8.59
2014-11-04 2891 27405977 5746 586671559 21.50 21.55 21.25 21.45 0.05 0.23% 21.40 9 21.45 1035 8.61
2014-11-05 2891 18208327 4456 387723172 21.50 21.50 21.20 21.30 0.15 -0.7% 21.25 43 21.30 747 8.55
2014-11-06 2891 20540844 4984 435245978 21.30 21.40 21.05 21.05 0.25 -1.17% 21.05 576 21.10 203 8.45
2014-11-07 2891 14391643 3654 301649203 20.90 21.10 20.85 20.95 0.10 -0.48% 20.95 445 21.00 20 8.41
2014-11-10 2891 28501108 6228 607155800 20.90 21.40 20.90 21.30 0.35 1.67% 21.25 94 21.30 4 8.55
2014-11-11 2891 14146646 4994 301155947 21.35 21.40 21.20 21.20 0.10 -0.47% 21.20 714 21.25 20 8.51
2014-11-12 2891 26677437 7103 557296650 21.10 21.10 20.70 20.70 0.50 -2.36% 20.70 2071 20.75 17 8.31
2014-11-13 2891 18194720 4287 378461120 20.70 21.00 20.65 21.00 0.30 1.45% 20.95 1 21.00 2108 8.43
2014-11-14 2891 23409520 4283 489663920 21.00 21.10 20.80 20.90 0.10 -0.48% 20.85 359 20.90 19 8.39
2014-11-17 2891 35103563 6616 721459786 20.80 20.95 20.40 20.50 0.40 -1.91% 20.50 123 20.55 20 8.23
2014-11-18 2891 24757899 4579 509909598 20.50 20.70 20.45 20.70 0.20 0.98% 20.65 102 20.70 251 8.31
2014-11-19 2891 33723659 5676 706450255 20.80 21.10 20.70 21.00 0.30 1.45% 20.95 152 21.00 1778 8.43
2014-11-20 2891 32534631 6250 688834419 21.00 21.30 21.00 21.20 0.20 0.95% 21.15 349 21.20 223 8.51
2014-11-21 2891 20112853 5861 425816522 21.20 21.25 21.05 21.05 0.15 -0.71% 21.05 279 21.10 21 8.45
2014-11-24 2891 14679929 3407 310787702 21.20 21.25 21.10 21.20 0.15 0.71% 21.15 147 21.20 935 8.51
2014-11-25 2891 23205059 2776 490280389 21.20 21.20 21.05 21.10 0.10 -0.47% 21.10 78 21.15 143 8.47
2014-11-26 2891 23683454 5866 497027484 21.05 21.10 20.90 21.00 0.10 -0.47% 21.00 293 21.05 135 8.43
2014-11-27 2891 21198598 4140 447082158 21.00 21.20 20.90 21.05 0.05 0.24% 21.00 2561 21.05 27 8.45
2014-11-28 2891 18148891 3722 381739161 21.00 21.10 20.90 21.05 0.00 0% 21.05 28 21.10 2098 8.45
2014-12-01 2891 60450324 10666 1249406919 20.50 20.80 20.50 20.55 0.50 -2.38% 20.55 1837 20.60 275 8.25
2014-12-02 2891 56046754 12330 1132877791 20.55 20.60 20.00 20.20 0.35 -1.7% 20.20 22 20.25 1998 7.59
2014-12-03 2891 54148036 9310 1098390627 20.20 20.40 20.15 20.35 0.15 0.74% 20.35 206 20.40 701 7.65
2014-12-04 2891 38944608 7378 799433520 20.45 20.70 20.35 20.70 0.35 1.72% 20.65 13 20.70 1364 7.78
2014-12-05 2891 19496188 5554 405432306 20.80 20.85 20.65 20.85 0.15 0.72% 20.80 12 20.85 930 7.84
2014-12-08 2891 22750008 7322 470141296 20.90 20.95 20.55 20.75 0.10 -0.48% 20.70 6 20.75 1986 7.80
2014-12-09 2891 19654026 6014 402655827 20.60 20.65 20.40 20.45 0.30 -1.45% 20.45 767 20.50 4528 7.69
2014-12-10 2891 34614088 9220 698630358 20.40 20.45 20.10 20.10 0.35 -1.71% 20.10 3801 20.15 4 7.56
2014-12-11 2891 33000858 7255 663381776 20.10 20.25 20.00 20.00 0.10 -0.5% 20.00 8248 20.05 103 7.52
2014-12-12 2891 20514246 10176 421366037 20.55 20.60 20.40 20.25 0.05 1.25% 20.55 232 20.60 921 11.26
2014-12-15 2891 21999272 3753 442753799 20.10 20.20 20.05 20.20 0.05 -0.25% 20.15 84 20.20 65 7.59
2014-12-16 2891 29582444 6113 593362264 20.10 20.15 20.00 20.00 0.20 -0.99% 20.00 5123 20.05 261 7.52
2014-12-17 2891 36390753 9499 724347260 20.00 20.15 19.80 19.80 0.20 -1% 19.80 2943 19.85 9 7.44
2014-12-18 2891 25066115 6022 498502499 20.00 20.05 19.80 19.80 0.00 0% 19.80 2067 19.85 711 7.44
2014-12-19 2891 31376724 6358 631249699 20.15 20.20 19.95 20.20 0.40 2.02% 20.15 856 20.20 18 7.59
2014-12-22 2891 21001811 4979 428042563 20.30 20.50 20.20 20.40 0.20 0.99% 20.40 2090 20.45 201 7.67
2014-12-23 2891 18559096 3354 379447042 20.50 20.55 20.30 20.40 0.00 0% 20.40 153 20.45 362 7.67
2014-12-24 2891 17088603 4294 349480903 20.35 20.55 20.35 20.55 0.15 0.74% 20.50 56 20.55 1047 7.73
2014-12-25 2891 15691328 3374 319832973 20.55 20.55 20.30 20.40 0.15 -0.73% 20.35 894 20.40 16 7.67
2014-12-26 2891 8303670 2232 169454614 20.40 20.50 20.30 20.45 0.05 0.25% 20.40 550 20.45 147 7.69
2014-12-27 2891 5677921 1255 116234949 20.50 20.55 20.40 20.50 0.05 0.24% 20.45 935 20.50 462 7.71
2014-12-29 2891 15895951 4543 327080104 20.45 20.65 20.45 20.60 0.10 0.49% 20.55 101 20.60 865 7.74
2014-12-30 2891 12524600 4613 257015356 20.60 20.70 20.40 20.50 0.10 -0.49% 20.45 127 20.50 1510 7.71
2014-12-31 2891 10200603 2953 208695111 20.50 20.55 20.40 20.55 0.05 0.24% 20.50 197 20.55 1454 7.73