儒鴻(1476)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　　　　317.00
0
0%		307.00
-10
-3.15%		299.00
-8
-2.61%		309.50
10.5
3.51%		311.50
2
0.65%		 　306.50
-5
-1.61%		311.50
5
1.63%		314.00
2.5
0.8%		314.00
0
0%		308.50
-5.5
-1.75%		 　312.00
3.5
1.13%		327.00
15
4.81%		349.50
22.5
6.88%		345.00
-4.5
-1.29%		340.00
-5
-1.45%		 　337.00
-3
-0.88%		338.50
1.5
0.45%		337.50
-1
-0.3%		334.00
-3.5
-1.04%		327.50
-6.5
-1.95%		 321.71
2 月　319.00
-8.5
-2.6%		325.00
6
1.88%		335.00
10
3.08%		336.00
1
0.3%		334.00
-2
-0.6%		 　323.00
-11
-3.29%		320.00
-3
-0.93%		323.00
3
0.94%		323.50
0.5
0.15%		330.50
7
2.16%		 　　　　　　　　　342.00
11.5
3.48%		362.00
20
5.85%		360.00
-2
-0.55%		 339.9
3 月　360.00
0
0%		384.50
24.5
6.81%		374.00
-10.5
-2.73%		368.00
-6
-1.6%		385.00
17
4.62%		 　380.50
-4.5
-1.17%		388.50
8
2.1%		385.00
-3.5
-0.9%		394.00
9
2.34%		390.50
-3.5
-0.89%		 　381.00
-9.5
-2.43%		371.50
-9.5
-2.49%		380.00
8.5
2.29%		381.50
1.5
0.39%		388.50
7
1.83%		 　381.00
-7.5
-1.93%		385.00
4
1.05%		379.00
-6
-1.56%		377.00
-2
-0.53%		388.00
11
2.92%		 　407.00
19
4.9%		411.50
4.5
1.11%		384.25
4 月413.50
2
0.49%		422.50
9
2.18%		 　　　415.00
-7.5
-1.78%		410.50
-4.5
-1.08%		404.50
-6
-1.46%		390.00
-14.5
-3.58%		 　389.50
-0.5
-0.13%		385.00
-4.5
-1.16%		386.00
1
0.26%		387.50
1.5
0.39%		391.00
3.5
0.9%		 　393.00
2
0.51%		387.00
-6
-1.53%		396.00
9
2.33%		397.00
1
0.25%		413.00
16
4.03%		 　417.00
4
0.97%		417.00
0
0%		410.00
-7
-1.68%		412.00
2
0.49%		 402.82
5 月　　　419.00
7
1.7%		417.50
-1.5
-0.36%		416.00
-1.5
-0.36%		412.00
-4
-0.96%		421.50
9.5
2.31%		 　432.00
10.5
2.49%		435.00
3
0.69%		441.00
6
1.38%		422.00
-19
-4.31%		419.00
-3
-0.71%		 　429.00
10
2.39%		432.00
3
0.7%		438.50
6.5
1.5%		428.00
-10.5
-2.39%		435.00
7
1.64%		 　433.50
-1.5
-0.34%		434.50
1
0.23%		435.50
1
0.23%		444.00
8.5
1.95%		452.00
8
1.8%		 433.1
6 月468.00
16
3.54%		462.50
-5.5
-1.18%		484.50
22
4.76%		453.00
-31.5
-6.5%		465.50
12.5
2.76%		 　468.50
3
0.64%		479.00
10.5
2.24%		502.00
23
4.8%		480.00
-22
-4.38%		474.00
-6
-1.25%		 　465.00
-9
-1.9%		466.50
1.5
0.32%		471.00
4.5
0.96%		471.50
0.5
0.11%		 　　473.00
1.5
0.32%		480.50
7.5
1.59%		478.00
-2.5
-0.52%		489.00
11
2.3%		500.00
11
2.25%		 　503.00
3
0.6%		506.00
3
0.6%		 478.92
7 月502.00
-4
-0.79%		501.00
-1
-0.2%		504.00
3
0.6%		 　495.00
-9
-1.79%		465.00
-30
-6.06%		425.00
-40
-8.6%		465.00
40
9.41%		 　　451.00
-14
-3.01%		455.50
4.5
1%		459.50
4
0.88%		463.50
4
0.87%		459.00
-4.5
-0.97%		 　465.00
6
1.31%		470.50
5.5
1.18%		450.50
-20
-4.25%		448.50
-2
-0.44%		440.00
-8.5
-1.9%		 　430.00
-10
-2.27%		426.50
-3.5
-0.81%		456.00
29.5
6.92%		460.00
4
0.88%		463.50
3.5
0.76%		461.42
8 月 　454.00
-9.5
-2.05%		439.50
-14.5
-3.19%		438.00
-1.5
-0.34%		418.00
-20
-4.57%		440.00
22
5.26%		 　480.00
40
9.09%		470.00
-10
-2.08%		488.00
18
3.83%		495.00
7
1.43%		487.50
-7.5
-1.52%		 　489.00
1.5
0.31%		487.50
-1.5
-0.31%		479.00
-8.5
-1.74%		496.50
17.5
3.65%		494.50
-2
-0.4%		 　457.00
-37.5
-7.58%		489.00
32
7%		499.00
10
2.04%		486.00
-13
-2.61%		488.50
2.5
0.51%		 489.50
1
0.2%		474.98
9 月490.00
0.5
0.1%		512.00
22
4.49%		522.00
10
1.95%		498.00
-24
-4.6%		 　524.00
26
5.22%		516.00
-8
-1.53%		524.00
8
1.55%		513.00
-11
-2.1%		484.50
-28.5
-5.56%		 　495.50
11
2.27%		515.00
19.5
3.94%		520.00
5
0.97%		514.00
-6
-1.15%		527.00
13
2.53%		 　519.00
-8
-1.52%		532.00
13
2.5%		520.00
-12
-2.26%		513.00
-7
-1.35%		519.00
6
1.17%		 　　　520.00
1
0.19%		 514.3
10 月521.00
1
0.19%		520.00
-1
-0.19%		 　504.00
-16
-3.08%		490.00
-14
-2.78%		505.00
15
3.06%		454.50
-50.5
-10%		 　　436.50
-18
-3.96%		435.00
-1.5
-0.34%		430.00
-5
-1.15%		453.50
23.5
5.47%		452.50
-1
-0.22%		 　462.00
9.5
2.1%		465.00
3
0.65%		502.00
37
7.96%		489.50
-12.5
-2.49%		472.00
-17.5
-3.58%		 　476.50
4.5
0.95%		473.00
-3.5
-0.73%		471.50
-1.5
-0.32%		472.50
1
0.21%		479.00
6.5
1.38%		 473.88
11 月　477.00
-2
-0.42%		480.00
3
0.63%		489.00
9
1.88%		484.00
-5
-1.02%		466.00
-18
-3.72%		 　470.50
4.5
0.97%		465.00
-5.5
-1.17%		451.00
-14
-3.01%		439.00
-12
-2.66%		441.00
2
0.46%		 　413.00
-28
-6.35%		430.50
17.5
4.24%		433.00
2.5
0.58%		437.50
4.5
1.04%		451.50
14
3.2%		 　446.00
-5.5
-1.22%		435.00
-11
-2.47%		424.50
-10.5
-2.41%		435.00
10.5
2.47%		436.50
1.5
0.34%		 　439.00
2.5
0.57%		 448.33
12 月444.00
5
1.14%		430.00
-14
-3.15%		443.50
13.5
3.14%		440.00
-3.5
-0.79%		 　449.50
9.5
2.16%		445.50
-4
-0.89%		432.00
-13.5
-3.03%		410.50
-21.5
-4.98%		416.00
5.5
1.34%		 　417.00
1
0.24%		423.00
6
1.44%		434.00
11
2.6%		428.50
-5.5
-1.27%		423.50
-5
-1.17%		 　452.00
28.5
6.73%		459.50
7.5
1.66%		456.50
-3
-0.65%		444.00
-12.5
-2.74%		446.00
2
0.45%		 　435.00
-11
-2.47%		441.00
6
1.38%		446.00
5
1.13%		453.50
7.5
1.68%		437.93

說明:最高漲幅:9.41%最低跌幅:-10% 最高價:532.00最低價:299.00平均價:433.47,灰色底表示週末,漲161天(1429.5)元,跌133天(-1272.5)元,平盤9天
9%=3,8%=1,7%=6,6%=1,5%=10,4%=10,3%=11,2%=37,1%=51,0%=40,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=8,-7%=18,-8%=19,-9%=38,-10%=38,

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
2015-01-05 1476 543853 526 172457401 318.00 321.00 315.00 317.00 4.00 0% 316.50 4 317.00 151 28.82
2015-01-06 1476 1657922 1475 508058054 313.00 313.50 302.50 307.00 10.00 -3.15% 306.00 13 307.00 33 27.91
2015-01-07 1476 2353519 1912 707567700 305.00 305.50 297.00 299.00 8.00 -2.61% 299.00 1 299.50 22 27.18
2015-01-08 1476 1797347 1586 557852890 304.00 314.50 302.00 309.50 10.50 3.51% 309.50 24 310.00 2 28.14
2015-01-09 1476 1301640 1146 405135540 314.00 315.00 309.50 311.50 2.00 0.65% 311.00 2 311.50 27 28.32
2015-01-12 1476 844989 781 258376126 308.00 310.00 303.00 306.50 5.00 -1.61% 306.50 7 307.00 93 27.86
2015-01-13 1476 860616 777 267369460 305.50 312.50 303.50 311.50 5.00 1.63% 310.50 1 311.50 13 28.32
2015-01-14 1476 877295 773 276203686 317.00 317.00 313.00 314.00 2.50 0.8% 314.00 1 314.50 19 28.55
2015-01-15 1476 567299 495 177319288 313.00 314.00 309.50 314.00 0.00 0% 313.00 2 314.00 10 28.55
2015-01-16 1476 1085486 679 335768274 314.00 315.00 306.00 308.50 5.50 -1.75% 308.50 27 309.00 4 28.05
2015-01-19 1476 346725 332 108086612 312.00 313.50 310.00 312.00 3.50 1.13% 312.00 5 312.50 11 28.36
2015-01-20 1476 1852446 1579 598020663 316.00 327.00 314.50 327.00 15.00 4.81% 326.50 4 327.00 43 29.73
2015-01-21 1476 4672050 3414 1603621858 333.00 349.50 333.00 349.50 22.50 6.88% 349.00 3 349.50 50 31.77
2015-01-22 1476 2156287 1729 744754228 349.00 349.00 343.50 345.00 4.50 -1.29% 344.50 7 345.00 68 31.36
2015-01-23 1476 1202124 1052 410651160 345.00 349.00 337.50 340.00 5.00 -1.45% 339.50 6 340.00 399 30.91
2015-01-26 1476 1009937 940 342163769 340.50 345.00 335.00 337.00 3.00 -0.88% 337.00 11 337.50 1 30.64
2015-01-27 1476 969681 902 328138997 341.00 343.00 335.00 338.50 1.50 0.45% 338.00 13 339.00 5 30.77
2015-01-28 1476 815383 769 276540259 338.50 342.00 336.50 337.50 1.00 -0.3% 337.50 3 338.50 2 30.68
2015-01-29 1476 2575046 1503 856109304 337.00 339.50 329.00 334.00 3.50 -1.04% 333.50 5 334.00 35 30.36
2015-01-30 1476 1450655 846 479567340 334.00 336.00 327.50 327.50 6.50 -1.95% 327.50 5 328.50 1 29.77
2015-02-02 1476 1782481 1369 575900420 328.50 331.00 318.00 319.00 8.50 -2.6% 319.00 20 319.50 5 29.00
2015-02-03 1476 1554869 1279 506637925 325.00 328.00 323.50 325.00 6.00 1.88% 324.50 6 325.00 20 29.55
2015-02-04 1476 3384520 2568 1142161700 330.00 344.00 330.00 335.00 10.00 3.08% 335.00 94 337.00 2 30.45
2015-02-05 1476 1640527 1377 554961072 337.50 342.00 335.00 336.00 1.00 0.3% 336.00 42 336.50 2 30.55
2015-02-06 1476 1102957 853 370699898 336.00 340.50 330.00 334.00 2.00 -0.6% 333.00 5 334.00 6 30.36
2015-02-09 1476 1574469 1261 510024065 334.00 334.00 320.00 323.00 11.00 -3.29% 322.50 6 323.00 1 29.36
2015-02-10 1476 1253076 1023 403095972 323.00 328.00 319.00 320.00 3.00 -0.93% 320.00 32 321.50 1 29.09
2015-02-11 1476 761530 646 246135630 323.50 325.00 322.00 323.00 3.00 0.94% 322.50 5 323.00 82 29.36
2015-02-12 1476 758871 602 244743833 324.00 325.00 320.00 323.50 0.50 0.15% 322.00 1 323.50 8 29.41
2015-02-13 1476 2073249 1746 686029921 325.00 336.00 324.00 330.50 7.00 2.16% 330.50 78 331.00 23 30.05
2015-02-24 1476 2416134 1773 818187117 338.00 342.00 335.50 342.00 11.50 3.48% 341.50 20 342.00 68 31.09
2015-02-25 1476 3944734 3041 1402220240 347.00 363.00 346.50 362.00 20.00 5.85% 361.50 6 362.00 9 32.91
2015-02-26 1476 2518067 2034 897150312 359.50 360.00 352.00 360.00 2.00 -0.55% 360.00 12 360.50 18 32.73
2015-03-02 1476 1454763 1241 520528154 360.00 362.00 355.50 360.00 0.00 0% 358.00 1 360.00 50 32.73
2015-03-03 1476 3069042 2506 1166089544 364.00 385.00 363.50 384.50 24.50 6.81% 383.50 1 384.50 7 34.95
2015-03-04 1476 1203734 1087 451637516 380.00 381.00 371.50 374.00 10.50 -2.73% 373.50 11 374.00 11 34.00
2015-03-05 1476 1049893 986 387301124 368.00 372.00 365.50 368.00 6.00 -1.6% 368.00 66 369.00 1 33.45
2015-03-06 1476 2409707 1964 922227781 372.00 387.00 370.00 385.00 17.00 4.62% 385.00 13 385.50 13 35.00
2015-03-09 1476 883377 822 334749441 383.00 383.00 376.00 380.50 4.50 -1.17% 380.50 2 381.00 26 34.59
2015-03-10 1476 1570806 1400 613745817 383.00 396.50 383.00 388.50 8.00 2.1% 388.00 6 388.50 12 35.32
2015-03-11 1476 774637 649 297557745 383.00 385.00 380.50 385.00 3.50 -0.9% 384.50 4 385.00 90 35.00
2015-03-12 1476 1167079 959 458382968 385.00 396.00 385.00 394.00 9.00 2.34% 393.50 2 394.00 10 35.82
2015-03-13 1476 1043743 1027 413711635 398.00 403.50 390.50 390.50 3.50 -0.89% 390.50 26 392.50 2 35.50
2015-03-16 1476 1214044 1162 464334308 389.00 389.00 380.00 381.00 9.50 -2.43% 381.00 26 381.50 5 34.64
2015-03-17 1476 1550038 1368 582639636 383.00 387.00 370.00 371.50 9.50 -2.49% 371.50 29 372.00 8 33.77
2015-03-18 1476 1606490 1498 603160200 371.00 381.00 371.00 380.00 8.50 2.29% 378.50 14 380.00 67 34.55
2015-03-19 1476 1346439 1080 518739476 385.00 390.50 380.00 381.50 1.50 0.39% 381.50 1 382.00 8 34.68
2015-03-20 1476 1221469 1071 471924503 385.50 388.50 383.50 388.50 7.00 1.83% 388.00 6 388.50 2 35.32
2015-03-23 1476 967354 859 373071582 390.00 395.00 380.00 381.00 7.50 -1.93% 381.00 93 381.50 7 34.64
2015-03-24 1476 892405 855 341393425 381.50 386.00 380.00 385.00 4.00 1.05% 384.50 1 385.00 29 35.00
2015-03-25 1476 788238 658 299887202 385.50 385.50 376.50 379.00 6.00 -1.56% 379.00 18 379.50 1 34.45
2015-03-26 1476 1173620 930 441739550 379.50 382.00 371.00 377.00 2.00 -0.53% 376.50 5 377.00 21 34.27
2015-03-27 1476 2293845 2059 885651860 377.00 393.50 375.00 388.00 11.00 2.92% 388.00 18 388.50 3 33.71
2015-03-30 1476 3266451 2578 1312789164 392.00 413.00 391.50 407.00 19.00 4.9% 406.50 33 407.00 22 35.36
2015-03-31 1476 1877617 1605 774440353 411.00 416.00 407.00 411.50 4.50 1.11% 411.50 5 412.00 6 35.75
2015-04-01 1476 2138867 1843 888116162 411.50 421.00 405.00 413.50 2.00 0.49% 413.00 16 413.50 23 35.93
2015-04-02 1476 1465312 1264 607196540 412.00 423.00 405.00 422.50 9.00 2.18% 421.50 3 422.50 2 36.71
2015-04-07 1476 972125 898 406483375 422.50 424.50 414.00 415.00 7.50 -1.78% 415.00 26 415.50 5 36.06
2015-04-08 1476 780400 758 322046195 418.00 420.00 408.50 410.50 4.50 -1.08% 410.50 8 411.50 12 35.66
2015-04-09 1476 883136 737 361401553 417.00 417.00 403.50 404.50 6.00 -1.46% 404.50 2 405.00 5 35.14
2015-04-10 1476 1849472 1600 732019524 408.00 410.00 386.50 390.00 14.50 -3.58% 390.00 24 390.50 3 33.88
2015-04-13 1476 1556673 1381 604003489 392.00 395.00 384.00 389.50 0.50 -0.13% 389.00 3 389.50 16 33.84
2015-04-14 1476 1171804 1058 454063844 390.50 395.00 384.00 385.00 4.50 -1.16% 385.00 29 385.50 1 33.45
2015-04-15 1476 1601105 1326 613982135 386.00 388.50 376.50 386.00 1.00 0.26% 386.00 1 387.00 8 33.54
2015-04-16 1476 918493 832 354495533 388.00 390.00 380.50 387.50 1.50 0.39% 386.00 2 387.50 3 33.67
2015-04-17 1476 971200 872 378973200 389.50 393.00 387.00 391.00 3.50 0.9% 391.00 2 392.00 5 33.97
2015-04-20 1476 1019032 898 403581076 395.00 403.00 389.00 393.00 2.00 0.51% 392.50 13 393.00 17 34.14
2015-04-21 1476 748974 683 293774438 394.50 399.00 385.50 387.00 6.00 -1.53% 386.50 5 387.00 6 33.62
2015-04-22 1476 657446 602 258783616 387.00 397.50 387.00 396.00 9.00 2.33% 396.00 6 396.50 15 34.40
2015-04-23 1476 840365 743 332331905 399.00 399.50 391.50 397.00 1.00 0.25% 396.50 5 397.00 4 34.49
2015-04-24 1476 2342637 2098 961344807 400.00 417.00 398.00 413.00 16.00 4.03% 412.50 14 413.00 2 35.88
2015-04-27 1476 1784056 1594 745764240 415.00 421.00 415.00 417.00 4.00 0.97% 417.00 8 417.50 14 36.23
2015-04-28 1476 561717 535 233505555 417.00 419.00 412.00 417.00 0.00 0% 416.50 3 417.00 1 36.23
2015-04-29 1476 1323619 1144 550622290 421.00 425.00 409.00 410.00 7.00 -1.68% 410.00 14 411.50 1 35.62
2015-04-30 1476 2015054 1573 844129771 418.00 427.00 412.00 412.00 2.00 0.49% 412.00 1 412.50 1 35.79
2015-05-04 1476 1174507 1052 490370933 413.00 424.50 405.00 419.00 7.00 1.7% 418.50 6 419.00 7 36.40
2015-05-05 1476 585566 538 244112302 418.00 421.00 413.00 417.50 1.50 -0.36% 416.50 6 417.50 4 36.27
2015-05-06 1476 515081 468 214654196 412.00 421.50 412.00 416.00 1.50 -0.36% 416.00 5 417.00 2 36.14
2015-05-07 1476 865369 771 354037528 412.50 414.50 403.00 412.00 4.00 -0.96% 408.50 1 412.00 5 35.79
2015-05-08 1476 1014627 906 426204967 413.50 424.00 413.50 421.50 9.50 2.31% 421.00 13 421.50 10 36.62
2015-05-11 1476 1739324 1482 746880468 425.00 433.00 421.50 432.00 10.50 2.49% 431.50 1 432.00 15 37.53
2015-05-12 1476 1115439 986 481863026 432.00 435.00 426.50 435.00 3.00 0.69% 433.50 4 435.00 34 37.79
2015-05-13 1476 864496 757 378251740 435.50 441.00 431.00 441.00 6.00 1.38% 440.00 7 441.00 1 38.31
2015-05-14 1476 1334822 1160 571274384 434.00 438.50 420.00 422.00 19.00 -4.31% 422.00 21 423.50 1 36.19
2015-05-15 1476 910642 852 384669640 424.50 430.00 418.00 419.00 3.00 -0.71% 418.50 14 419.00 4 35.93
2015-05-18 1476 709317 690 299710993 420.00 429.00 412.00 429.00 10.00 2.39% 428.50 20 429.00 14 36.79
2015-05-19 1476 691501 657 296953677 429.00 432.50 425.00 432.00 3.00 0.7% 431.00 15 432.00 23 37.05
2015-05-20 1476 993247 872 432253804 432.00 442.00 428.00 438.50 6.50 1.5% 438.50 5 439.00 2 37.61
2015-05-21 1476 699552 650 301887756 433.00 437.50 428.00 428.00 10.50 -2.39% 428.00 1 429.50 13 36.71
2015-05-22 1476 658886 631 284178189 425.00 435.50 423.00 435.00 7.00 1.64% 434.50 1 435.50 2 37.31
2015-05-25 1476 370555 363 160767315 435.00 437.50 431.00 433.50 1.50 -0.34% 432.00 10 433.50 14 37.18
2015-05-26 1476 392711 372 170256863 436.50 438.00 430.00 434.50 1.00 0.23% 432.00 4 434.50 11 37.26
2015-05-27 1476 545822 494 236793748 434.50 436.00 431.00 435.50 1.00 0.23% 433.00 2 435.50 3 37.35
2015-05-28 1476 1024788 917 450649584 437.50 444.00 432.50 444.00 8.50 1.95% 443.50 6 444.00 34 38.08
2015-05-29 1476 1740468 1090 782622600 446.00 454.00 439.00 452.00 8.00 1.8% 451.50 8 452.00 8 38.77
2015-06-01 1476 1617761 1412 757514648 452.00 484.00 449.00 468.00 16.00 3.54% 467.50 4 468.00 1 40.14
2015-06-02 1476 988415 911 457045431 468.00 468.00 458.00 462.50 5.50 -1.18% 462.50 7 463.50 1 39.67
2015-06-03 1476 1732848 1522 830389236 461.50 486.00 461.50 484.50 22.00 4.76% 483.00 1 484.50 4 41.55
2015-06-04 1476 1379238 1284 639590100 484.50 484.50 441.50 453.00 31.50 -6.5% 452.00 1 453.50 4 38.85
2015-06-05 1476 943318 899 438746188 453.00 473.00 453.00 465.50 12.50 2.76% 465.50 8 466.00 37 39.92
2015-06-08 1476 815954 754 386461380 478.00 479.00 465.50 468.50 3.00 0.64% 468.50 2 469.00 11 40.18
2015-06-09 1476 1093649 1042 521457743 472.00 482.50 470.50 479.00 10.50 2.24% 477.00 5 479.00 15 41.08
2015-06-10 1476 2590117 2126 1284151617 486.00 504.00 480.50 502.00 23.00 4.8% 500.00 1 502.00 19 43.05
2015-06-11 1476 2204027 1894 1068957076 500.00 500.00 480.00 480.00 22.00 -4.38% 480.00 7 480.50 3 41.17
2015-06-12 1476 2129764 1623 1021331829 480.00 493.00 466.50 474.00 6.00 -1.25% 473.50 1 474.00 6 40.65
2015-06-15 1476 1265380 1082 595034120 476.50 483.00 465.00 465.00 9.00 -1.9% 465.00 37 466.00 1 39.88
2015-06-16 1476 954063 908 444135383 474.00 474.00 460.00 466.50 1.50 0.32% 466.00 2 466.50 3 40.01
2015-06-17 1476 1053620 1007 494910020 468.50 477.50 463.00 471.00 4.50 0.96% 471.00 5 471.50 1 40.39
2015-06-18 1476 687654 600 323875726 476.00 476.00 466.50 471.50 0.50 0.11% 471.00 3 471.50 3 40.44
2015-06-22 1476 643244 600 305822412 476.00 479.50 473.00 473.00 1.50 0.32% 473.00 17 473.50 4 40.57
2015-06-23 1476 987581 870 472575507 479.00 482.50 475.50 480.50 7.50 1.59% 480.00 10 480.50 10 41.21
2015-06-24 1476 1118887 1003 536432486 481.00 486.00 475.00 478.00 2.50 -0.52% 478.00 19 479.00 8 40.99
2015-06-25 1476 1739944 1576 850829116 485.00 494.50 485.00 489.00 11.00 2.3% 489.00 24 489.50 3 41.94
2015-06-26 1476 1441105 1307 716783185 493.00 502.00 488.50 500.00 11.00 2.25% 499.00 4 500.00 3 42.88
2015-06-29 1476 907474 847 452654474 495.00 503.00 491.00 503.00 3.00 0.6% 501.00 1 503.00 18 43.14
2015-06-30 1476 1513092 1350 748435776 503.00 506.00 484.00 506.00 3.00 0.6% 503.00 2 506.00 60 43.40
2015-07-01 1476 539807 522 270295095 504.00 505.00 495.00 502.00 4.00 -0.79% 501.00 7 502.00 3 43.05
2015-07-02 1476 853850 796 427392300 502.00 506.00 497.50 501.00 1.00 -0.2% 500.00 11 501.00 1 42.97
2015-07-03 1476 613591 569 307902533 505.00 505.00 498.00 504.00 3.00 0.6% 503.00 7 504.00 8 43.22
2015-07-06 1476 1196760 1035 595679200 504.00 504.00 495.00 495.00 9.00 -1.79% 495.00 17 497.00 8 42.45
2015-07-07 1476 2295092 2047 1094316106 490.00 494.50 462.50 465.00 30.00 -6.06% 464.50 6 465.00 14 39.88
2015-07-08 1476 3111587 2528 1350202049 447.50 461.50 418.50 425.00 40.00 -8.6% 425.00 6 425.50 2 36.45
2015-07-09 1476 2877945 2547 1282285480 425.00 467.50 408.00 465.00 40.00 9.41% 464.50 14 465.00 59 39.88
2015-07-13 1476 1790885 1653 819638020 462.00 471.00 449.00 451.00 14.00 -3.01% 450.50 12 451.00 47 38.68
2015-07-14 1476 1151386 1021 530779630 462.00 466.00 455.50 455.50 4.50 1% 455.50 7 457.00 1 39.07
2015-07-15 1476 967569 891 444124452 453.50 463.00 453.50 459.50 4.00 0.88% 459.00 5 459.50 3 39.41
2015-07-16 1476 446277 404 205858974 465.50 465.50 456.50 463.50 4.00 0.87% 461.50 1 463.50 3 39.75
2015-07-17 1476 720350 652 329580650 457.00 461.50 451.00 459.00 4.50 -0.97% 458.50 1 459.50 2 39.37
2015-07-20 1476 847891 776 395997924 465.00 471.50 461.50 465.00 6.00 1.31% 465.00 3 466.00 6 39.88
2015-07-21 1476 945884 879 438119649 469.00 470.50 451.50 470.50 5.50 1.18% 467.00 2 470.50 3 40.35
2015-07-22 1476 851492 805 389523137 470.00 470.00 450.50 450.50 20.00 -4.25% 450.50 6 451.00 2 38.64
2015-07-23 1476 1339450 1260 604898325 445.00 463.00 440.00 448.50 2.00 -0.44% 448.50 8 449.00 2 38.46
2015-07-24 1476 846100 767 377526700 455.00 457.50 440.00 440.00 8.50 -1.9% 440.00 90 441.00 6 37.74
2015-07-27 1476 1411879 1283 613016970 441.00 446.00 425.50 430.00 10.00 -2.27% 430.00 18 431.00 1 36.88
2015-07-28 1476 1789935 1608 744168985 420.00 426.50 404.00 426.50 0.00 -0.81% 426.50 1 427.00 6 36.58
2015-07-29 1476 1621158 1470 729273732 430.00 467.00 430.00 456.00 29.50 6.92% 454.50 16 456.00 1 39.11
2015-07-30 1476 1288755 1224 599037290 458.00 474.00 455.00 460.00 4.00 0.88% 460.00 4 461.00 5 39.45
2015-07-31 1476 880270 767 405081190 465.00 465.00 454.00 463.50 3.50 0.76% 461.50 1 463.50 4 39.75
2015-08-03 1476 1222194 1178 554515382 454.00 462.00 447.00 454.00 9.50 -2.05% 454.00 17 454.50 6 38.94
2015-08-04 1476 1343736 1286 595538104 458.00 458.50 430.50 439.50 14.50 -3.19% 437.50 2 439.50 3 37.69
2015-08-05 1476 1177234 1046 517961838 444.00 449.50 432.00 438.00 1.50 -0.34% 438.00 7 439.00 3 37.56
2015-08-06 1476 2185753 1980 922088995 441.00 443.50 403.50 418.00 20.00 -4.57% 418.00 3 418.50 3 35.85
2015-08-07 1476 1953777 1886 850869826 420.00 455.00 420.00 440.00 22.00 5.26% 440.00 14 440.50 5 37.74
2015-08-10 1476 3028094 2582 1423421065 449.00 484.00 447.00 480.00 40.00 9.09% 480.00 1 482.50 1 41.17
2015-08-11 1476 1614767 1508 780318723 482.00 493.00 470.00 470.00 10.00 -2.08% 470.00 6 471.50 8 40.31
2015-08-12 1476 2130058 1954 1019825130 470.00 492.00 459.00 488.00 18.00 3.83% 487.00 1 488.00 25 36.64
2015-08-13 1476 1441768 1295 708254124 492.50 496.00 485.50 495.00 7.00 1.43% 491.00 6 495.00 48 37.16
2015-08-14 1476 1666363 1162 815400561 492.50 495.00 482.00 487.50 7.50 -1.52% 487.50 13 488.00 7 36.60
2015-08-17 1476 1520735 1379 754562180 491.00 502.00 487.00 489.00 1.50 0.31% 489.00 28 490.00 2 36.71
2015-08-18 1476 1424415 1259 693741393 492.00 494.50 478.00 487.50 1.50 -0.31% 487.50 1 488.00 2 36.60
2015-08-19 1476 1699944 1512 812683844 484.00 486.00 473.50 479.00 8.50 -1.74% 479.00 2 480.00 14 35.96
2015-08-20 1476 1672277 1558 823370892 482.00 500.00 477.00 496.50 17.50 3.65% 495.50 1 496.50 13 37.27
2015-08-21 1476 1509799 1409 741338595 489.00 499.50 483.00 494.50 2.00 -0.4% 494.50 2 495.00 1 37.12
2015-08-24 1476 2148615 2068 1014708825 480.50 488.50 457.00 457.00 37.50 -7.58% 457.00 6 462.00 4 34.31
2015-08-25 1476 2191326 2085 1048558591 457.00 489.00 456.50 489.00 32.00 7% 488.00 1 489.50 2 36.71
2015-08-26 1476 2743562 2442 1371653528 492.00 512.00 487.50 499.00 10.00 2.04% 498.50 14 499.00 3 37.46
2015-08-27 1476 2238555 2048 1107240230 499.00 508.00 475.00 486.00 13.00 -2.61% 485.50 13 486.00 3 36.49
2015-08-28 1476 1522945 1425 746548628 498.00 498.50 482.50 488.50 2.50 0.51% 488.00 2 488.50 3 36.67
2015-08-31 1476 1621055 1332 792141170 488.50 491.00 478.50 489.50 1.00 0.2% 489.00 14 489.50 4 36.75
2015-09-01 1476 1055546 950 515574172 486.00 491.50 481.50 490.00 0.50 0.1% 488.00 4 490.00 45 36.79
2015-09-02 1476 3323831 3036 1679411110 490.00 519.00 488.50 512.00 22.00 4.49% 512.00 14 514.00 1 38.44
2015-09-03 1476 3236554 2781 1686948080 515.00 531.00 506.00 522.00 10.00 1.95% 522.00 14 523.00 2 39.19
2015-09-04 1476 1915141 1741 978240077 523.00 528.00 498.00 498.00 24.00 -4.6% 498.00 33 500.00 2 37.39
2015-09-07 1476 1408051 1346 729159622 505.00 525.00 505.00 524.00 26.00 5.22% 522.00 7 524.00 2 39.34
2015-09-08 1476 996881 966 515337596 526.00 526.00 512.00 516.00 8.00 -1.53% 516.00 5 518.00 14 38.74
2015-09-09 1476 1687085 1556 877221540 516.00 527.00 510.00 524.00 8.00 1.55% 523.00 1 524.00 1 39.34
2015-09-10 1476 1225246 1084 630744384 517.00 521.00 512.00 513.00 11.00 -2.1% 513.00 43 516.00 1 38.51
2015-09-11 1476 3079277 2685 1496674230 481.00 495.00 476.00 484.50 28.50 -5.56% 484.00 19 484.50 3 36.37
2015-09-14 1476 2367142 1992 1177716932 492.00 502.00 491.00 495.50 11.00 2.27% 495.50 2 496.00 1 37.20
2015-09-15 1476 1916281 1764 981910612 502.00 516.00 501.00 515.00 19.50 3.94% 514.00 5 515.00 3 38.66
2015-09-16 1476 1718959 1599 880344762 510.00 522.00 503.00 520.00 5.00 0.97% 518.00 2 520.00 19 39.04
2015-09-17 1476 1171412 1079 606907768 525.00 525.00 514.00 514.00 6.00 -1.15% 514.00 16 515.00 1 38.59
2015-09-18 1476 7298742 4079 2147483647 520.00 549.00 517.00 527.00 13.00 2.53% 527.00 54 528.00 1 39.56
2015-09-21 1476 1388892 1257 722557840 523.00 525.00 513.00 519.00 8.00 -1.52% 519.00 23 520.00 2 38.96
2015-09-22 1476 1203339 1176 640320026 523.00 538.00 522.00 532.00 13.00 2.5% 531.00 2 532.00 15 39.94
2015-09-23 1476 955922 945 499672674 525.00 527.00 520.00 520.00 12.00 -2.26% 520.00 2 521.00 1 39.04
2015-09-24 1476 1079693 1001 556963816 524.00 529.00 505.00 513.00 7.00 -1.35% 513.00 31 514.00 8 38.51
2015-09-25 1476 1288479 1158 674351559 519.00 529.00 519.00 519.00 6.00 1.17% 519.00 18 521.00 2 38.96
2015-09-30 1476 2350158 2032 1221597686 517.00 526.00 513.00 520.00 1.00 0.19% 519.00 78 520.00 9 39.04
2015-10-01 1476 1070853 1013 560604413 519.00 528.00 517.00 521.00 1.00 0.19% 521.00 12 523.00 6 39.11
2015-10-02 1476 1000799 930 524163284 524.00 528.00 520.00 520.00 1.00 -0.19% 520.00 29 521.00 2 39.04
2015-10-05 1476 2338966 2097 1182887694 505.00 515.00 502.00 504.00 16.00 -3.08% 503.00 12 504.00 52 37.84
2015-10-06 1476 3008085 2563 1496905792 511.00 515.00 485.50 490.00 14.00 -2.78% 490.00 50 491.00 2 36.79
2015-10-07 1476 1679203 1576 841644406 497.00 505.00 492.00 505.00 15.00 3.06% 504.00 1 505.00 2 37.91
2015-10-08 1476 4973449 3714 2147483647 472.00 479.50 454.50 454.50 50.50 -10% 0.00 0 454.50 949 34.12
2015-10-12 1476 10365988 7780 2147483647 420.00 456.00 420.00 436.50 18.00 -3.96% 436.50 8 437.00 1 32.77
2015-10-13 1476 4163738 3390 1825346720 435.00 443.00 431.50 435.00 1.50 -0.34% 434.50 2 435.50 3 32.66
2015-10-14 1476 2951061 2574 1265503752 435.00 440.00 420.50 430.00 5.00 -1.15% 430.00 13 430.50 2 32.28
2015-10-15 1476 3642136 3209 1638161472 438.00 457.00 435.00 453.50 23.50 5.47% 453.00 3 453.50 29 34.05
2015-10-16 1476 3890643 3229 1792880950 459.00 471.50 451.00 452.50 1.00 -0.22% 452.50 14 453.00 2 33.97
2015-10-19 1476 1782444 1626 812771184 459.00 462.00 448.00 462.00 9.50 2.1% 461.00 7 462.00 31 34.68
2015-10-20 1476 2067248 1859 964868564 470.00 472.00 462.50 465.00 3.00 0.65% 464.50 4 465.00 2 34.91
2015-10-21 1476 4479815 3853 2147483647 475.00 509.00 473.00 502.00 37.00 7.96% 501.00 17 502.00 7 37.69
2015-10-22 1476 2493744 2185 1227907179 502.00 503.00 488.00 489.50 12.50 -2.49% 489.50 25 490.00 1 36.75
2015-10-23 1476 2524310 2189 1215425180 492.50 498.00 472.00 472.00 17.50 -3.58% 472.00 64 473.00 6 35.44
2015-10-26 1476 1243522 1052 591908950 474.50 480.00 472.00 476.50 4.50 0.95% 476.00 3 476.50 1 35.77
2015-10-27 1476 996493 931 472888675 480.00 483.00 469.00 473.00 3.50 -0.73% 473.00 24 474.00 1 35.51
2015-10-28 1476 1054197 934 501230382 479.50 480.00 471.50 471.50 1.50 -0.32% 471.50 11 473.00 3 35.40
2015-10-29 1476 811429 757 385506630 476.00 479.00 472.00 472.50 1.00 0.21% 472.50 14 474.50 2 35.47
2015-10-30 1476 2346482 2121 1084996878 474.00 479.00 440.00 479.00 6.50 1.38% 476.50 1 479.00 6 35.96
2015-11-02 1476 1006396 929 483544996 479.00 488.00 474.00 477.00 2.00 -0.42% 477.00 3 478.00 6 35.81
2015-11-03 1476 601923 567 289162231 483.00 484.00 477.00 480.00 3.00 0.63% 479.50 1 480.00 23 36.04
2015-11-04 1476 1154295 1070 561528015 482.00 489.00 481.50 489.00 9.00 1.88% 487.50 3 489.50 13 36.71
2015-11-05 1476 931913 843 452886517 490.00 495.00 482.50 484.00 5.00 -1.02% 484.00 93 485.00 21 36.34
2015-11-06 1476 1873267 1588 888402689 485.50 489.00 466.00 466.00 18.00 -3.72% 466.00 21 467.00 2 34.98
2015-11-09 1476 1064395 984 500540240 467.00 475.50 466.50 470.50 4.50 0.97% 470.00 4 470.50 12 35.32
2015-11-10 1476 1478754 1300 694265102 475.00 479.50 463.00 465.00 5.50 -1.17% 465.00 160 465.50 18 31.12
2015-11-11 1476 2338690 2044 1067459260 465.00 466.00 451.00 451.00 14.00 -3.01% 451.00 21 452.00 6 30.19
2015-11-12 1476 2020074 1810 891807152 450.00 450.00 438.00 439.00 12.00 -2.66% 439.00 52 440.00 1 29.38
2015-11-13 1476 1594224 1384 709061732 434.00 453.50 434.00 441.00 2.00 0.46% 440.50 22 441.50 1 29.52
2015-11-16 1476 3486838 2877 1457269960 432.00 434.00 408.00 413.00 28.00 -6.35% 413.00 29 414.00 4 27.64
2015-11-17 1476 4024323 3136 1743011676 421.00 444.00 421.00 430.50 17.50 4.24% 430.50 13 431.50 1 28.82
2015-11-18 1476 2952786 2557 1251998910 435.00 436.00 414.50 433.00 2.50 0.58% 432.00 5 433.00 2 28.98
2015-11-19 1476 1621159 1389 715908960 446.50 448.00 437.50 437.50 4.50 1.04% 437.50 10 438.00 1 29.28
2015-11-20 1476 1527443 1430 682791793 440.00 454.50 435.00 451.50 14.00 3.2% 451.00 7 451.50 5 30.22
2015-11-23 1476 1004521 933 451157328 458.00 458.00 442.00 446.00 5.50 -1.22% 446.00 32 447.00 3 29.85
2015-11-24 1476 1537467 1006 657865070 431.50 431.50 423.50 435.00 5.00 -2.47% 423.50 7 424.50 1 28.35
2015-11-25 1476 1142750 1088 489236500 438.00 439.00 424.50 424.50 10.50 -2.41% 424.50 16 426.00 2 28.41
2015-11-26 1476 1287649 1200 556843187 432.00 435.50 426.50 435.00 10.50 2.47% 434.50 1 435.00 95 29.12
2015-11-27 1476 2261454 1664 1004217692 439.00 454.00 430.50 436.50 1.50 0.34% 436.50 10 440.00 17 29.22
2015-11-30 1476 1541733 1165 675791321 436.00 443.00 431.00 439.00 2.50 0.57% 439.00 3 439.50 1 29.38
2015-12-01 1476 709912 696 314863604 441.00 446.50 439.50 444.00 5.00 1.14% 443.00 2 444.00 6 29.72
2015-12-02 1476 1569781 1472 682948060 447.00 447.50 428.00 430.00 14.00 -3.15% 430.00 36 432.00 1 28.78
2015-12-03 1476 1716802 1622 756100682 432.00 444.00 430.00 443.50 13.50 3.14% 443.00 4 443.50 17 29.69
2015-12-04 1476 898876 831 393586812 442.00 442.00 433.00 440.00 3.50 -0.79% 440.00 26 440.50 1 29.45
2015-12-07 1476 1052785 995 471656395 446.00 451.00 443.00 449.50 9.50 2.16% 449.00 4 449.50 3 30.09
2015-12-08 1476 711610 671 318065421 447.00 450.00 445.50 445.50 4.00 -0.89% 445.50 1 446.00 1 29.82
2015-12-09 1476 1311310 1211 571550920 444.00 448.50 431.00 432.00 13.50 -3.03% 432.00 37 434.00 6 28.92
2015-12-10 1476 2872641 2492 1185458092 419.50 419.50 406.00 410.50 21.50 -4.98% 410.50 3 411.00 3 27.48
2015-12-11 1476 2014430 1646 840695020 420.00 422.50 414.50 416.00 5.50 1.34% 416.00 7 416.50 3 27.84
2015-12-14 1476 1222007 1126 508171412 416.00 421.00 408.50 417.00 1.00 0.24% 416.00 2 417.00 3 27.91
2015-12-15 1476 1615626 1331 690124298 420.50 433.50 420.00 423.00 6.00 1.44% 423.00 25 425.00 2 28.31
2015-12-16 1476 1674962 1471 721012485 430.50 435.50 420.50 434.00 11.00 2.6% 433.50 2 434.00 3 29.05
2015-12-17 1476 1437141 1348 617613630 439.00 440.00 424.00 428.50 5.50 -1.27% 428.50 16 429.00 2 28.68
2015-12-18 1476 1537467 1006 657865070 431.50 431.50 423.50 423.50 5.00 -1.17% 423.50 7 424.50 1 28.35
2015-12-21 1476 2496927 2153 1105522400 426.00 452.00 423.00 452.00 28.50 6.73% 451.00 5 452.00 21 30.25
2015-12-22 1476 2133152 1904 969730535 456.00 462.50 443.00 459.50 7.50 1.66% 456.50 1 459.50 24 30.76
2015-12-23 1476 1423013 1286 654179415 462.00 465.00 455.00 456.50 3.00 -0.65% 456.50 1 458.00 2 30.56
2015-12-24 1476 766482 724 345609026 461.00 461.00 444.00 444.00 12.50 -2.74% 444.00 4 445.50 25 29.72
2015-12-25 1476 339812 331 150505152 445.00 446.00 440.00 446.00 2.00 0.45% 446.00 2 446.50 11 29.85
2015-12-28 1476 1099028 771 485384180 446.00 448.00 435.00 435.00 11.00 -2.47% 435.00 40 437.00 1 29.12
2015-12-29 1476 1637550 947 726725772 440.00 447.00 437.00 441.00 6.00 1.38% 440.50 2 441.00 3 29.52
2015-12-30 1476 941479 767 417043434 447.00 447.00 437.50 446.00 5.00 1.13% 445.50 1 446.00 5 29.85
2015-12-31 1476 607211 531 274162475 449.50 454.50 446.00 453.50 7.50 1.68% 453.00 5 454.00 2 30.35