國巨(2327)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　49.55
0
0%		47.65
-1.9
-3.83%		47.65
0
0%		48.20
0.55
1.15%		48.55
0.35
0.73%		 　48.25
-0.3
-0.62%		48.40
0.15
0.31%		48.80
0.4
0.83%		50.80
2
4.1%		50.00
-0.8
-1.57%		 　49.55
-0.45
-0.9%		49.85
0.3
0.61%		50.10
0.25
0.5%		50.50
0.4
0.8%		51.10
0.6
1.19%		 　54.60
3.5
6.85%		58.20
3.6
6.59%		56.70
-1.5
-2.58%		58.00
1.3
2.29%		56.90
-1.1
-1.9%		 51.44
2 月　58.80
1.9
3.34%		59.20
0.4
0.68%		60.50
1.3
2.2%		60.50
0
0%		59.60
-0.9
-1.49%		 　59.70
0.1
0.17%		58.50
-1.2
-2.01%		57.80
-0.7
-1.2%		58.50
0.7
1.21%		58.50
0
0%		 　　　　　　　　　59.50
1
1.71%		59.70
0.2
0.34%		59.60
-0.1
-0.17%		 59.98
3 月　62.00
2.4
4.03%		61.60
-0.4
-0.65%		63.00
1.4
2.27%		65.50
2.5
3.97%		64.40
-1.1
-1.68%		 　66.30
1.9
2.95%		64.60
-1.7
-2.56%		63.90
-0.7
-1.08%		63.90
0
0%		64.40
0.5
0.78%		 　62.80
-1.6
-2.48%		59.50
-3.3
-5.25%		61.60
2.1
3.53%		64.20
2.6
4.22%		63.40
-0.8
-1.25%		 　63.70
0.3
0.47%		63.70
0
0%		63.50
-0.2
-0.31%		62.80
-0.7
-1.1%		63.30
0.5
0.8%		 　63.00
-0.3
-0.47%		64.50
1.5
2.38%		63.52
4 月65.40
0.9
1.4%		66.30
0.9
1.38%		 　　　65.20
-1.1
-1.66%		62.10
-3.1
-4.75%		60.20
-1.9
-3.06%		60.40
0.2
0.33%		 　61.50
1.1
1.82%		61.40
-0.1
-0.16%		61.40
0
0%		63.50
2.1
3.42%		65.00
1.5
2.36%		 　61.50
-3.5
-5.38%		60.00
-1.5
-2.44%		60.80
0.8
1.33%		62.50
1.7
2.8%		63.10
0.6
0.96%		 　63.90
0.8
1.27%		64.00
0.1
0.16%		63.10
-0.9
-1.41%		63.20
0.1
0.16%		 62.81
5 月　　　63.60
0.4
0.63%		64.50
0.9
1.42%		62.90
-1.6
-2.48%		63.20
0.3
0.48%		64.20
1
1.58%		 　62.10
-2.1
-3.27%		62.40
0.3
0.48%		62.00
-0.4
-0.64%		61.40
-0.6
-0.97%		60.00
-1.4
-2.28%		 　58.90
-1.1
-1.83%		58.80
-0.1
-0.17%		59.90
1.1
1.87%		59.80
-0.1
-0.17%		59.90
0.1
0.17%		 　57.50
-2.4
-4.01%		55.00
-2.5
-4.35%		57.30
2.3
4.18%		57.60
0.3
0.52%		58.20
0.6
1.04%		 60.14
6 月57.90
-0.3
-0.52%		56.60
-1.3
-2.25%		55.60
-1
-1.77%		55.40
-0.2
-0.36%		54.00
-1.4
-2.53%		 　52.70
-1.3
-2.41%		50.20
-2.5
-4.74%		49.25
-0.95
-1.89%		49.95
0.7
1.42%		49.00
-0.95
-1.9%		 　53.90
4.9
10%		53.20
-0.7
-1.3%		52.50
-0.7
-1.32%		52.50
0
0%		 　　56.20
3.7
7.05%		54.80
-1.4
-2.49%		54.30
-0.5
-0.91%		54.50
0.2
0.37%		55.00
0.5
0.92%		 　53.00
-2
-3.64%		48.40
-4.6
-8.68%		 53.2
7 月48.40
0
0%		48.05
-0.35
-0.72%		47.60
-0.45
-0.94%		 　47.30
-0.3
-0.63%		47.35
0.05
0.11%		47.05
-0.3
-0.63%		46.55
-0.5
-1.06%		 　　46.45
-0.1
-0.21%		46.10
-0.35
-0.75%		46.40
0.3
0.65%		46.30
-0.1
-0.22%		46.40
0.1
0.22%		 　46.50
0.1
0.22%		46.90
0.4
0.86%		47.60
0.7
1.49%		47.20
-0.4
-0.84%		46.75
-0.45
-0.95%		 　46.30
-0.45
-0.96%		45.85
-0.45
-0.97%		45.00
-0.85
-1.85%		45.60
0.6
1.33%		45.00
-0.6
-1.32%		46.66
8 月 　43.85
-1.15
-2.56%		43.00
-0.85
-1.94%		45.60
2.6
6.05%		45.60
0
0%		46.45
0.85
1.86%		 　49.20
2.75
5.92%		49.60
0.4
0.81%		49.65
0.05
0.1%		52.20
2.55
5.14%		50.60
-1.6
-3.07%		 　49.90
-0.7
-1.38%		49.25
-0.65
-1.3%		48.35
-0.9
-1.83%		48.85
0.5
1.03%		46.30
-2.55
-5.22%		 　46.30
0
0%		46.25
-0.05
-0.11%		45.25
-1
-2.16%		45.60
0.35
0.77%		45.75
0.15
0.33%		 46.05
0.3
0.66%		47.22
9 月46.05
0
0%		46.05
0
0%		50.00
3.95
8.58%		49.00
-1
-2%		 　49.00
0
0%		50.20
1.2
2.45%		49.75
-0.45
-0.9%		48.80
-0.95
-1.91%		49.50
0.7
1.43%		 　48.95
-0.55
-1.11%		49.55
0.6
1.23%		50.50
0.95
1.92%		51.70
1.2
2.38%		50.40
-1.3
-2.51%		 　49.65
-0.75
-1.49%		49.65
0
0%		51.00
1.35
2.72%		49.90
-1.1
-2.16%		50.40
0.5
1%		 　　　50.40
0
0%		 49.62
10 月52.00
1.6
3.17%		54.00
2
3.85%		 　53.50
-0.5
-0.93%		52.90
-0.6
-1.12%		53.10
0.2
0.38%		50.60
-2.5
-4.71%		 　　51.00
0.4
0.79%		51.80
0.8
1.57%		53.30
1.5
2.9%		52.10
-1.2
-2.25%		53.30
1.2
2.3%		 　52.00
-1.3
-2.44%		52.40
0.4
0.77%		52.40
0
0%		52.80
0.4
0.76%		52.30
-0.5
-0.95%		 　52.30
0
0%		52.90
0.6
1.15%		52.20
-0.7
-1.32%		51.60
-0.6
-1.15%		51.30
-0.3
-0.58%		 52.35
11 月　52.60
1.3
2.53%		53.70
1.1
2.09%		54.00
0.3
0.56%		56.00
2
3.7%		53.10
-2.9
-5.18%		 　51.90
-1.2
-2.26%		50.90
-1
-1.93%		49.90
-1
-1.96%		49.80
-0.1
-0.2%		50.90
1.1
2.21%		 　50.50
-0.4
-0.79%		51.80
1.3
2.57%		50.70
-1.1
-2.12%		50.90
0.2
0.39%		51.10
0.2
0.39%		 　51.50
0.4
0.78%		50.70
-0.8
-1.55%		50.10
-0.6
-1.18%		51.10
1
2%		50.80
-0.3
-0.59%		 　50.20
-0.6
-1.18%		 51.47
12 月51.80
1.6
3.19%		51.20
-0.6
-1.16%		51.00
-0.2
-0.39%		51.30
0.3
0.59%		 　51.40
0.1
0.19%		51.30
-0.1
-0.19%		50.90
-0.4
-0.78%		51.10
0.2
0.39%		51.20
0.1
0.2%		 　50.20
-1
-1.95%		50.40
0.2
0.4%		51.00
0.6
1.19%		51.50
0.5
0.98%		51.60
0.1
0.19%		 　52.40
0.8
1.55%		51.20
-1.2
-2.29%		51.00
-0.2
-0.39%		50.30
-0.7
-1.37%		50.50
0.2
0.4%		 　51.30
0.8
1.58%		52.50
1.2
2.34%		53.00
0.5
0.95%		53.20
0.2
0.38%		51.36

說明:最高漲幅:10%最低跌幅:-8.68% 最高價:66.30最低價:43.00平均價:53.98,灰色底表示週末,漲144天(153.45)元,跌136天(-133.5)元,平盤23天
10%=2,9%=1,7%=5,6%=3,5%=1,4%=13,3%=15,2%=25,1%=49,0%=53,-0%=1,-1%=6,-2%=8,-3%=10,-4%=16,-5%=39,-6%=56,

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 2327 2273918 1237 113627428 50.50 50.50 49.55 49.55 1.45 0% 49.55 11 49.60 9 9.46
2015-01-06 2327 3633366 1393 175419259 49.10 49.30 47.00 47.65 1.90 -3.83% 47.65 32 47.70 34 9.09
2015-01-07 2327 1338939 1029 63545217 47.70 47.90 47.05 47.65 0.00 0% 47.50 2 47.65 27 9.09
2015-01-08 2327 2187642 1207 105120416 48.00 48.40 47.60 48.20 0.55 1.15% 48.15 51 48.20 21 9.20
2015-01-09 2327 1787087 947 86784108 48.50 48.95 48.20 48.55 0.35 0.73% 48.50 2 48.55 6 9.27
2015-01-12 2327 1181884 556 57334448 48.40 48.80 48.10 48.25 0.30 -0.62% 48.25 3 48.40 10 9.21
2015-01-13 2327 1132221 888 54463574 48.50 48.50 47.70 48.40 0.15 0.31% 48.20 1 48.40 19 9.24
2015-01-14 2327 1139084 874 55448428 48.60 49.20 48.30 48.80 0.40 0.83% 48.75 30 48.80 3 9.31
2015-01-15 2327 4915616 2755 247204924 49.00 51.40 48.80 50.80 2.00 4.1% 50.80 29 50.90 2 9.69
2015-01-16 2327 2824210 1337 142036104 50.80 51.30 49.55 50.00 0.80 -1.57% 50.00 61 50.30 50 9.54
2015-01-19 2327 1094820 597 54317653 50.40 50.80 49.20 49.55 0.45 -0.9% 49.25 8 49.55 79 9.46
2015-01-20 2327 1419091 735 70985726 49.55 50.30 49.55 49.85 0.30 0.61% 49.85 42 50.20 59 9.51
2015-01-21 2327 1241016 880 62171122 49.65 50.60 49.65 50.10 0.25 0.5% 50.10 334 50.20 1 9.56
2015-01-22 2327 1664138 644 83967811 50.10 50.70 50.00 50.50 0.40 0.8% 50.30 38 50.50 1 9.64
2015-01-23 2327 2022914 1212 103787279 50.30 52.00 50.30 51.10 0.60 1.19% 51.10 16 51.20 5 9.75
2015-01-26 2327 4960252 2810 265273520 51.10 54.60 51.10 54.60 3.50 6.85% 54.60 542 0.00 0 10.42
2015-01-27 2327 13814857 4398 801098608 56.70 58.40 56.20 58.20 3.60 6.59% 58.10 2 58.20 205 11.11
2015-01-28 2327 5360092 2955 306008074 57.50 58.10 56.20 56.70 1.50 -2.58% 56.70 20 56.90 2 10.82
2015-01-29 2327 4479073 2240 259008264 56.70 58.50 56.60 58.00 1.30 2.29% 57.90 3 58.00 80 11.07
2015-01-30 2327 3952873 2218 227814154 58.60 58.70 56.70 56.90 1.10 -1.9% 56.90 11 57.00 2 10.86
2015-02-02 2327 7797236 4137 461042371 57.40 60.30 57.10 58.80 1.90 3.34% 58.80 19 58.90 25 11.22
2015-02-03 2327 3940803 2053 233187577 59.10 60.00 58.10 59.20 0.40 0.68% 59.00 24 59.20 47 11.30
2015-02-04 2327 4765938 2817 291051506 60.30 61.90 59.80 60.50 1.30 2.2% 60.50 41 60.70 5 11.55
2015-02-05 2327 2786068 1513 168176468 60.50 61.00 59.60 60.50 0.00 0% 60.30 3 60.50 92 11.55
2015-02-06 2327 4637284 2329 280488760 61.00 61.90 59.30 59.60 0.90 -1.49% 59.60 20 59.70 11 11.37
2015-02-09 2327 1454084 890 86519481 59.30 60.00 59.10 59.70 0.10 0.17% 59.60 6 59.70 51 11.39
2015-02-10 2327 1711567 1042 101196345 60.00 60.20 58.50 58.50 1.20 -2.01% 58.50 52 58.70 2 11.16
2015-02-11 2327 1152552 741 67115179 59.00 59.10 57.80 57.80 0.70 -1.2% 57.80 65 58.10 1 11.03
2015-02-12 2327 1636534 1068 94782000 57.80 58.90 57.10 58.50 0.70 1.21% 58.30 34 58.50 17 11.16
2015-02-13 2327 1179348 854 69618739 58.60 59.50 58.50 58.50 0.00 0% 58.50 418 58.60 8 11.16
2015-02-24 2327 1969714 1056 117460308 60.00 60.10 59.10 59.50 1.00 1.71% 59.30 16 59.50 48 11.35
2015-02-25 2327 1563321 811 93427879 59.60 60.50 59.60 59.70 0.20 0.34% 59.60 158 59.70 2 11.39
2015-02-26 2327 1609348 818 96364590 60.00 60.40 59.10 59.60 0.10 -0.17% 59.60 318 59.90 3 11.37
2015-03-02 2327 5543088 2782 341583768 59.60 62.90 59.50 62.00 2.40 4.03% 61.90 13 62.00 226 11.83
2015-03-03 2327 3876478 2420 240962273 62.80 63.10 61.20 61.60 0.40 -0.65% 61.60 8 61.70 4 11.76
2015-03-04 2327 2937958 1728 184591581 61.20 64.00 61.20 63.00 1.40 2.27% 62.90 10 63.00 8 12.02
2015-03-05 2327 3930979 2600 255299648 63.80 66.50 62.70 65.50 2.50 3.97% 65.50 114 65.60 40 12.50
2015-03-06 2327 2660896 1589 172801044 65.50 65.80 64.20 64.40 1.10 -1.68% 64.40 67 64.60 1 12.29
2015-03-09 2327 2287764 1519 150360324 63.60 66.60 63.60 66.30 1.90 2.95% 66.30 28 66.40 2 12.65
2015-03-10 2327 2537072 1649 166965594 66.00 67.30 64.60 64.60 1.70 -2.56% 64.60 40 64.80 2 12.33
2015-03-11 2327 1486639 1013 95598153 64.30 65.10 63.80 63.90 0.70 -1.08% 63.90 29 64.40 2 12.19
2015-03-12 2327 1452487 1289 93425157 64.00 64.90 63.60 63.90 0.00 0% 63.90 9 64.00 4 12.19
2015-03-13 2327 1366059 937 88540068 64.50 65.70 64.30 64.40 0.50 0.78% 64.40 5 64.70 2 12.29
2015-03-16 2327 1894122 1339 120136634 65.60 65.60 62.80 62.80 1.60 -2.48% 62.80 13 63.00 73 11.98
2015-03-17 2327 3421275 2071 208512239 63.00 63.20 59.50 59.50 3.30 -5.25% 59.50 19 59.70 4 11.35
2015-03-18 2327 4207724 2373 256111742 60.00 61.80 59.50 61.60 2.10 3.53% 61.50 10 61.60 81 11.76
2015-03-19 2327 3623760 2212 230608040 61.60 65.40 61.60 64.20 2.60 4.22% 64.20 32 64.30 3 12.25
2015-03-20 2327 2693448 1778 171524929 64.10 64.80 62.80 63.40 0.80 -1.25% 63.30 16 63.40 36 12.10
2015-03-23 2327 1748047 1064 111189550 63.50 64.40 63.00 63.70 0.30 0.47% 63.60 1 63.70 83 12.16
2015-03-24 2327 3257233 1806 204431207 63.90 64.00 61.60 63.70 0.00 0% 63.40 23 63.70 30 12.16
2015-03-25 2327 2207175 1267 140759640 63.20 64.50 63.00 63.50 0.20 -0.31% 63.20 1 63.50 11 12.12
2015-03-26 2327 968685 786 61137380 63.00 63.80 62.70 62.80 0.70 -1.1% 62.80 20 62.90 1 11.98
2015-03-27 2327 2250737 1234 142413631 62.80 64.10 62.60 63.30 0.50 0.8% 63.10 52 63.30 46 10.95
2015-03-30 2327 1360280 889 85265738 63.60 63.60 62.00 63.00 0.30 -0.47% 62.60 58 63.00 53 10.90
2015-03-31 2327 2726917 1160 174194141 63.40 64.70 63.10 64.50 1.50 2.38% 64.50 2 64.60 44 11.16
2015-04-01 2327 2950202 1287 190373232 64.20 65.40 63.60 65.40 0.90 1.4% 64.80 1 65.40 72 11.31
2015-04-02 2327 2762145 1379 180982408 65.60 66.30 65.00 66.30 0.90 1.38% 66.20 13 66.30 54 11.47
2015-04-07 2327 1609309 1006 105347020 66.20 66.20 64.90 65.20 1.10 -1.66% 65.20 60 65.40 2 11.28
2015-04-08 2327 2445340 1657 154932990 65.40 65.80 62.10 62.10 3.10 -4.75% 62.10 63 62.20 9 10.74
2015-04-09 2327 2065180 1453 127031038 62.10 62.80 60.20 60.20 1.90 -3.06% 60.20 78 60.40 3 10.42
2015-04-10 2327 1677777 1137 102186310 60.90 61.80 60.20 60.40 0.20 0.33% 60.40 64 60.70 5 10.45
2015-04-13 2327 2463801 1525 151980443 61.60 62.90 60.50 61.50 1.10 1.82% 61.40 1 61.50 1 10.64
2015-04-14 2327 587152 472 36175121 61.50 62.00 61.10 61.40 0.10 -0.16% 61.40 2 61.50 3 10.62
2015-04-15 2327 1142149 783 70300905 61.40 62.00 61.00 61.40 0.00 0% 61.30 50 61.40 10 10.62
2015-04-16 2327 4905564 1868 310371367 62.00 64.30 61.70 63.50 2.10 3.42% 63.50 1 63.60 5 10.99
2015-04-17 2327 6080713 2710 391138093 63.10 65.50 62.20 65.00 1.50 2.36% 65.00 18 65.10 27 11.25
2015-04-20 2327 6226290 3070 395821919 65.10 65.60 61.50 61.50 3.50 -5.38% 61.50 92 61.90 1 10.64
2015-04-21 2327 4058626 2208 246172260 62.30 62.50 59.10 60.00 1.50 -2.44% 60.00 116 60.20 3 10.38
2015-04-22 2327 3916324 1948 239216980 60.70 62.10 60.20 60.80 0.80 1.33% 60.80 30 61.00 20 10.52
2015-04-23 2327 2304003 1262 143043863 61.90 62.60 61.40 62.50 1.70 2.8% 62.30 4 62.50 43 10.81
2015-04-24 2327 3033140 1860 189753676 63.00 63.30 61.50 63.10 0.60 0.96% 63.00 6 63.10 12 10.92
2015-04-27 2327 2887943 1525 185241235 64.00 64.90 62.80 63.90 0.80 1.27% 63.90 1 64.00 5 11.06
2015-04-28 2327 2414385 1402 155343389 64.70 65.00 63.10 64.00 0.10 0.16% 64.00 5 64.10 5 11.07
2015-04-29 2327 1316685 967 83277405 63.60 64.20 62.60 63.10 0.90 -1.41% 62.70 1 63.10 35 10.92
2015-04-30 2327 1791425 1086 113078313 63.50 63.50 62.50 63.20 0.10 0.16% 63.00 13 63.20 17 10.93
2015-05-04 2327 2508090 1383 158696752 64.00 64.20 62.50 63.60 0.40 0.63% 63.10 1 63.60 16 11.00
2015-05-05 2327 1888454 1141 121697124 63.60 64.90 63.60 64.50 0.90 1.42% 64.40 17 64.50 41 11.36
2015-05-06 2327 2172885 1012 137639265 64.00 64.10 62.80 62.90 1.60 -2.48% 62.90 7 63.00 6 11.07
2015-05-07 2327 2543095 1385 163053186 62.70 65.00 62.50 63.20 0.30 0.48% 63.20 76 63.40 1 11.13
2015-05-08 2327 2495393 1864 159976081 63.20 64.90 63.00 64.20 1.00 1.58% 64.20 52 64.30 17 11.30
2015-05-11 2327 1652675 1032 103816908 64.40 64.60 62.00 62.10 2.10 -3.27% 62.10 15 62.30 4 10.93
2015-05-12 2327 1950266 1255 121731672 62.00 63.50 61.10 62.40 0.30 0.48% 62.40 28 62.70 1 10.99
2015-05-13 2327 809687 580 50287494 62.60 62.70 61.90 62.00 0.40 -0.64% 62.00 3 62.10 8 10.92
2015-05-14 2327 1829817 1199 112059885 62.00 62.50 60.60 61.40 0.60 -0.97% 61.40 83 61.50 18 10.81
2015-05-15 2327 2817941 1568 169732465 61.50 61.70 59.90 60.00 1.40 -2.28% 60.00 10 60.10 3 10.56
2015-05-18 2327 1646108 1242 97218705 60.00 60.20 58.00 58.90 1.10 -1.83% 58.70 2 58.90 44 10.37
2015-05-19 2327 1961692 1554 116260256 59.20 60.00 58.50 58.80 0.10 -0.17% 58.80 19 59.00 28 10.35
2015-05-20 2327 1343224 1054 80250360 59.60 60.00 59.10 59.90 1.10 1.87% 59.50 25 59.90 55 10.55
2015-05-21 2327 1068910 735 64284230 60.40 60.70 59.80 59.80 0.10 -0.17% 59.80 15 59.90 2 10.53
2015-05-22 2327 1876559 917 112088768 60.00 60.70 59.40 59.90 0.10 0.17% 59.60 1 59.90 13 10.55
2015-05-25 2327 1748959 1182 101222640 59.90 60.00 57.30 57.50 2.40 -4.01% 57.50 24 57.60 6 10.12
2015-05-26 2327 4176745 2266 231254575 58.30 58.30 54.70 55.00 2.50 -4.35% 55.00 172 55.10 66 9.68
2015-05-27 2327 3027999 1655 171268731 55.00 57.30 54.90 57.30 2.30 4.18% 57.20 8 57.30 94 10.09
2015-05-28 2327 2198886 1103 126476221 57.90 58.60 56.60 57.60 0.30 0.52% 57.60 12 57.70 22 10.14
2015-05-29 2327 3589662 1559 209921396 58.00 59.40 57.40 58.20 0.60 1.04% 58.20 36 58.50 7 10.25
2015-06-01 2327 981411 693 56477107 58.50 58.50 56.80 57.90 0.30 -0.52% 57.80 1 57.90 25 10.19
2015-06-02 2327 868300 633 49551810 57.20 57.70 56.60 56.60 1.30 -2.25% 56.60 11 56.80 10 9.96
2015-06-03 2327 649087 439 36398823 56.50 56.60 55.60 55.60 1.00 -1.77% 55.60 43 55.70 2 9.79
2015-06-04 2327 945329 723 52528155 55.90 56.50 54.90 55.40 0.20 -0.36% 55.20 2 55.40 15 9.75
2015-06-05 2327 1720738 887 92995652 54.60 55.40 53.60 54.00 1.40 -2.53% 53.90 12 54.00 230 9.51
2015-06-08 2327 2836973 1939 148549977 54.00 54.00 51.90 52.70 1.30 -2.41% 52.50 5 52.70 71 9.28
2015-06-09 2327 2479339 1456 125089113 52.00 52.60 49.60 50.20 2.50 -4.74% 50.20 18 50.30 3 8.84
2015-06-10 2327 3210122 1992 158373344 50.00 51.00 48.70 49.25 0.95 -1.89% 49.10 5 49.25 9 8.67
2015-06-11 2327 3754023 2378 188939791 49.80 51.50 49.40 49.95 0.70 1.42% 49.90 1 49.95 62 8.79
2015-06-12 2327 3204095 1863 159508586 49.55 51.00 48.70 49.00 0.95 -1.9% 48.90 20 49.00 81 8.63
2015-06-15 2327 5494956 2771 284154915 51.40 53.90 50.80 53.90 4.90 10% 53.90 321 0.00 0 9.49
2015-06-16 2327 2902510 1429 154795130 53.90 54.20 52.70 53.20 0.70 -1.3% 53.20 19 53.30 5 9.37
2015-06-17 2327 1835369 1345 96553868 53.20 53.50 52.10 52.50 0.70 -1.32% 52.30 23 52.50 283 9.24
2015-06-18 2327 1914117 1138 100758028 52.90 53.00 52.40 52.50 0.00 0% 52.50 479 52.60 1 9.24
2015-06-22 2327 5550105 3110 306249957 53.00 57.10 53.00 56.20 3.70 7.05% 56.10 2 56.20 3 9.89
2015-06-23 2327 2658050 1782 147618819 56.50 56.60 54.80 54.80 1.40 -2.49% 54.80 13 55.20 2 9.65
2015-06-24 2327 3543645 1555 191166230 54.80 55.30 53.00 54.30 0.50 -0.91% 54.30 38 54.50 33 9.56
2015-06-25 2327 1163983 752 63574064 55.00 55.20 54.20 54.50 0.20 0.37% 54.40 47 54.50 6 9.60
2015-06-26 2327 2222240 1030 122390200 54.50 55.70 54.20 55.00 0.50 0.92% 55.00 6 55.20 4 9.68
2015-06-29 2327 2273297 1301 122680934 54.60 54.80 53.00 53.00 2.00 -3.64% 52.90 14 53.00 277 9.33
2015-06-30 2327 2184240 1197 106624082 49.30 49.95 47.60 48.40 0.00 -8.68% 48.40 5 48.60 1 8.52
2015-07-01 2327 1651046 1080 80447481 49.00 49.35 48.40 48.40 0.00 0% 48.40 9 48.75 26 8.52
2015-07-02 2327 1646588 1308 79860674 48.90 49.20 47.90 48.05 0.35 -0.72% 48.05 54 48.25 1 8.46
2015-07-03 2327 1270957 869 60615500 48.05 48.20 47.30 47.60 0.45 -0.94% 47.60 56 47.70 2 8.38
2015-07-06 2327 4299542 803 204708335 47.50 48.55 47.05 47.30 0.30 -0.63% 47.30 5 47.60 1 8.33
2015-07-07 2327 2036310 1300 96772670 47.70 47.80 47.35 47.35 0.05 0.11% 47.35 48 47.40 2 8.34
2015-07-08 2327 3151484 1374 149023908 47.90 47.90 46.90 47.05 0.30 -0.63% 47.05 11 47.10 16 8.28
2015-07-09 2327 1743726 791 80270537 45.50 46.65 45.50 46.55 0.50 -1.06% 46.55 34 46.60 5 8.20
2015-07-13 2327 2655010 1382 123173958 47.00 47.10 45.90 46.45 0.10 -0.21% 46.35 25 46.45 4 8.18
2015-07-14 2327 2878144 1739 132964347 46.45 47.00 45.65 46.10 0.35 -0.75% 46.10 2 46.20 1 8.12
2015-07-15 2327 2192463 1135 101575436 46.10 46.80 45.85 46.40 0.30 0.65% 46.40 1 46.45 18 8.17
2015-07-16 2327 1207263 777 56056719 46.85 46.90 46.00 46.30 0.10 -0.22% 46.30 8 46.55 1 8.15
2015-07-17 2327 1087815 655 50637497 46.25 46.85 46.15 46.40 0.10 0.22% 46.40 24 46.55 1 8.17
2015-07-20 2327 1463988 732 68039534 46.40 46.75 46.35 46.50 0.10 0.22% 46.50 11 46.55 6 8.19
2015-07-21 2327 782902 445 36547498 46.75 46.90 46.40 46.90 0.40 0.86% 46.85 5 46.90 5 8.26
2015-07-22 2327 1200758 688 56770039 46.70 47.60 46.50 47.60 0.70 1.49% 47.15 12 47.60 2 8.38
2015-07-23 2327 1114947 731 52531907 47.30 47.60 46.65 47.20 0.40 -0.84% 47.20 10 47.45 11 8.31
2015-07-24 2327 1570527 694 73399026 46.70 47.15 46.25 46.75 0.45 -0.95% 46.75 39 46.80 5 8.23
2015-07-27 2327 2637538 979 122763688 46.15 47.15 46.00 46.30 0.45 -0.96% 46.20 19 46.30 13 8.15
2015-07-28 2327 2202276 895 101368370 45.70 46.50 45.70 45.85 0.45 -0.97% 45.85 21 46.30 1 8.07
2015-07-29 2327 2810536 1120 126174906 46.10 46.25 44.25 45.00 0.85 -1.85% 45.00 248 45.05 20 7.92
2015-07-30 2327 1345528 872 60881917 45.00 45.65 44.75 45.60 0.60 1.33% 45.50 247 45.60 12 8.03
2015-07-31 2327 1520353 855 68170260 45.00 45.50 44.60 45.00 0.60 -1.32% 44.90 116 45.00 372 7.92
2015-08-03 2327 1715650 1087 73997895 45.00 45.00 41.70 43.85 1.15 -2.56% 43.50 30 43.85 20 7.72
2015-08-04 2327 1790586 1016 77317578 44.50 44.50 42.40 43.00 0.85 -1.94% 43.00 18 43.05 1 7.57
2015-08-05 2327 1348551 922 59491662 43.30 45.60 42.75 45.60 2.60 6.05% 45.60 8 45.65 2 8.03
2015-08-06 2327 1152411 609 51872352 45.60 45.95 44.50 45.60 0.00 0% 45.25 80 45.60 13 8.03
2015-08-07 2327 549279 379 25016235 45.25 46.45 44.75 46.45 0.85 1.86% 46.45 18 46.50 5 8.18
2015-08-10 2327 2530273 1439 123931045 47.00 51.00 47.00 49.20 2.75 5.92% 49.20 7 49.35 5 8.66
2015-08-11 2327 2025098 1125 99485389 49.20 50.40 48.30 49.60 0.40 0.81% 49.60 19 49.70 4 8.73
2015-08-12 2327 1357261 812 67214064 49.15 50.40 48.45 49.65 0.05 0.1% 49.65 1 49.70 1 8.74
2015-08-13 2327 3047609 1632 159521168 51.40 53.30 51.40 52.20 2.55 5.14% 52.20 79 52.30 2 9.19
2015-08-14 2327 1085256 745 55552697 51.70 51.90 50.60 50.60 1.60 -3.07% 50.60 57 50.90 2 9.44
2015-08-17 2327 960825 608 48017972 50.60 50.90 49.15 49.90 0.70 -1.38% 49.80 2 49.90 6 9.31
2015-08-18 2327 1095214 602 53813794 48.70 50.10 48.70 49.25 0.65 -1.3% 49.25 9 49.30 4 9.19
2015-08-19 2327 1992107 1176 95916038 48.90 49.35 46.80 48.35 0.90 -1.83% 48.20 2 48.35 7 9.02
2015-08-20 2327 3273242 2162 155825207 47.80 48.85 46.75 48.85 0.50 1.03% 48.35 3 48.85 10 9.11
2015-08-21 2327 2733176 1432 126157546 47.15 47.20 45.05 46.30 2.55 -5.22% 45.95 2 46.30 3 8.64
2015-08-24 2327 3219202 1402 139467965 45.20 46.30 41.80 46.30 0.00 0% 45.00 50 46.30 158 8.64
2015-08-25 2327 2572390 1242 117530390 44.85 46.40 44.45 46.25 0.05 -0.11% 46.20 6 46.25 6 8.63
2015-08-26 2327 1371400 686 62374995 46.50 46.50 45.15 45.25 1.00 -2.16% 45.25 43 45.35 5 8.44
2015-08-27 2327 3825334 1663 173601157 45.80 45.80 44.90 45.60 0.35 0.77% 45.55 114 45.60 59 8.51
2015-08-28 2327 1459067 804 67267849 45.80 46.80 45.55 45.75 0.15 0.33% 45.75 6 45.80 2 8.54
2015-08-31 2327 2007719 1289 91446879 45.60 46.20 44.80 46.05 0.30 0.66% 46.05 27 46.10 20 8.59
2015-09-01 2327 1272988 800 58556194 46.00 46.45 45.60 46.05 0.00 0% 46.00 1 46.05 12 8.59
2015-09-02 2327 713640 466 32756458 45.80 46.10 45.55 46.05 0.00 0% 45.75 31 46.05 51 8.59
2015-09-03 2327 4221839 1621 206593174 46.60 50.30 46.05 50.00 3.95 8.58% 49.45 1 50.00 52 9.33
2015-09-04 2327 1931556 1110 93976498 49.50 50.00 47.55 49.00 1.00 -2% 47.85 24 49.00 75 9.14
2015-09-07 2327 648185 386 31592013 48.00 49.00 48.00 49.00 0.00 0% 48.95 9 49.00 160 9.14
2015-09-08 2327 1822625 626 90087550 48.60 50.60 48.45 50.20 1.20 2.45% 50.10 41 50.20 7 9.37
2015-09-09 2327 2182738 1091 109271285 50.20 51.00 49.55 49.75 0.45 -0.9% 49.75 38 49.80 1 9.28
2015-09-10 2327 1708063 1021 83550114 49.40 49.70 48.55 48.80 0.95 -1.91% 48.80 36 48.90 3 9.10
2015-09-11 2327 1136124 651 55902647 49.05 49.50 48.80 49.50 0.70 1.43% 49.40 5 49.50 23 9.24
2015-09-14 2327 1324659 1013 65204772 49.50 49.75 48.90 48.95 0.55 -1.11% 48.95 12 49.00 3 9.13
2015-09-15 2327 2481677 1297 123694759 49.25 50.30 49.20 49.55 0.60 1.23% 49.55 64 49.60 12 9.24
2015-09-16 2327 2542669 1471 127358123 50.00 50.50 49.35 50.50 0.95 1.92% 50.20 1 50.50 47 9.42
2015-09-17 2327 2667565 1639 136647135 50.80 51.80 50.00 51.70 1.20 2.38% 51.40 38 51.70 23 9.65
2015-09-18 2327 4986252 2239 255416823 51.50 52.40 50.40 50.40 1.30 -2.51% 50.30 56 50.40 115 9.40
2015-09-21 2327 2077803 1117 102700747 49.90 50.50 48.70 49.65 0.75 -1.49% 49.40 1 49.65 39 9.26
2015-09-22 2327 978886 855 48672102 49.65 50.10 49.15 49.65 0.00 0% 49.65 69 49.95 4 9.26
2015-09-23 2327 5441658 2535 274364757 51.00 52.90 49.20 51.00 1.35 2.72% 50.70 1 51.00 29 9.51
2015-09-24 2327 1534758 910 76967120 51.00 51.20 49.55 49.90 1.10 -2.16% 49.90 55 50.00 4 9.31
2015-09-25 2327 1090754 634 54271022 50.50 50.50 49.00 50.40 0.50 1% 49.90 10 50.40 32 9.40
2015-09-30 2327 2442184 1022 122143715 49.40 50.50 49.40 50.40 0.00 0% 50.40 3 50.50 347 9.40
2015-10-01 2327 2923323 1990 151227981 50.50 52.50 50.50 52.00 1.60 3.17% 51.90 45 52.00 1 9.70
2015-10-02 2327 3409475 1646 181235591 52.00 54.50 51.10 54.00 2.00 3.85% 53.90 4 54.00 9 10.07
2015-10-05 2327 2260291 1471 122286244 54.70 55.00 53.30 53.50 0.50 -0.93% 53.50 19 53.60 8 9.98
2015-10-06 2327 2417284 1420 129172232 54.00 54.50 52.50 52.90 0.60 -1.12% 52.70 2 52.90 12 9.87
2015-10-07 2327 3407028 1609 182953177 53.50 54.20 53.10 53.10 0.20 0.38% 53.10 9 53.30 6 9.91
2015-10-08 2327 2612077 1552 134207692 53.30 53.40 50.60 50.60 2.50 -4.71% 50.60 27 50.90 4 9.44
2015-10-12 2327 1634860 936 82921890 51.10 51.20 50.20 51.00 0.40 0.79% 50.60 8 51.00 3 9.51
2015-10-13 2327 1585890 1028 82209634 51.20 52.40 51.00 51.80 0.80 1.57% 51.80 43 51.90 1 9.66
2015-10-14 2327 2157543 1121 113742579 52.80 53.30 52.10 53.30 1.50 2.9% 53.30 56 53.40 38 9.94
2015-10-15 2327 1031691 677 54180393 53.30 53.30 52.10 52.10 1.20 -2.25% 52.10 23 52.30 11 9.72
2015-10-16 2327 2564823 1077 134179819 52.50 53.30 50.90 53.30 1.20 2.3% 52.50 5 53.30 12 9.94
2015-10-19 2327 1216839 617 64060428 53.20 53.20 52.00 52.00 1.30 -2.44% 52.00 100 52.10 3 9.70
2015-10-20 2327 2093050 860 108329198 51.90 52.40 51.20 52.40 0.40 0.77% 52.00 47 52.40 14 9.78
2015-10-21 2327 566083 428 29692227 52.30 53.00 51.80 52.40 0.00 0% 52.40 3 52.60 3 9.78
2015-10-22 2327 1297769 1015 68585768 52.10 53.50 52.10 52.80 0.40 0.76% 52.80 17 52.90 4 9.85
2015-10-23 2327 952030 695 50350460 53.00 53.60 52.30 52.30 0.50 -0.95% 52.30 58 52.70 2 9.76
2015-10-26 2327 645184 440 33847999 52.50 53.00 52.00 52.30 0.00 0% 52.30 13 52.40 2 9.76
2015-10-27 2327 474122 365 24873411 52.50 52.90 52.10 52.90 0.60 1.15% 52.80 6 52.90 103 9.87
2015-10-28 2327 905585 656 47498358 52.90 53.10 52.10 52.20 0.70 -1.32% 52.20 26 52.50 45 9.74
2015-10-29 2327 839140 658 43439776 52.30 52.40 51.50 51.60 0.60 -1.15% 51.60 37 51.80 40 9.63
2015-10-30 2327 697969 565 35896710 51.60 51.80 51.10 51.30 0.30 -0.58% 51.20 73 51.40 1 9.57
2015-11-02 2327 1335421 1066 70006610 51.30 53.00 51.30 52.60 1.30 2.53% 52.60 34 52.80 26 9.81
2015-11-03 2327 1290052 904 68923365 53.50 53.70 53.10 53.70 1.10 2.09% 53.50 14 53.70 80 10.02
2015-11-04 2327 1501675 1056 81119938 53.50 54.60 53.30 54.00 0.30 0.56% 54.00 80 54.10 39 10.07
2015-11-05 2327 4328884 1889 238362993 55.10 56.00 54.20 56.00 2.00 3.7% 56.00 9 56.10 6 10.45
2015-11-06 2327 2256782 1476 121450296 56.00 56.40 52.80 53.10 2.90 -5.18% 53.10 23 53.20 15 9.91
2015-11-09 2327 1169133 823 61151392 53.30 53.40 51.60 51.90 1.20 -2.26% 51.90 23 52.20 15 9.68
2015-11-10 2327 2120112 1370 108592712 51.90 52.00 50.80 50.90 1.00 -1.93% 50.90 118 51.00 1 9.50
2015-11-11 2327 2033357 1291 102389949 51.20 51.50 49.90 49.90 1.00 -1.96% 49.90 43 50.10 1 8.75
2015-11-12 2327 1515144 1053 75517550 50.20 50.60 49.50 49.80 0.10 -0.2% 49.80 116 49.90 4 8.74
2015-11-13 2327 1250159 935 62980750 49.05 51.40 49.05 50.90 1.10 2.21% 50.80 8 50.90 4 8.93
2015-11-16 2327 851952 567 42888404 50.20 51.30 49.70 50.50 0.40 -0.79% 50.50 62 50.70 9 8.95
2015-11-17 2327 712544 504 36767812 51.30 52.00 50.80 51.80 1.30 2.57% 51.50 13 51.80 7 9.18
2015-11-18 2327 457817 406 23364912 51.50 51.70 50.70 50.70 1.10 -2.12% 50.70 9 50.90 7 8.99
2015-11-19 2327 515729 439 26315856 51.00 51.40 50.80 50.90 0.20 0.39% 50.90 38 51.10 1 9.02
2015-11-20 2327 411794 283 21164104 51.30 51.70 51.00 51.10 0.20 0.39% 51.10 43 51.30 2 9.06
2015-11-23 2327 277877 237 14315781 51.30 51.70 51.30 51.50 0.40 0.78% 51.50 8 51.60 16 9.13
2015-11-24 2327 491342 336 25218137 51.40 51.60 51.00 50.70 0.10 -1.55% 51.60 29 51.70 17 9.15
2015-11-25 2327 485241 410 24441495 51.20 51.20 50.00 50.10 0.60 -1.18% 50.10 21 50.40 5 8.88
2015-11-26 2327 668473 536 34055567 50.20 51.50 50.20 51.10 1.00 2% 51.10 23 51.30 3 9.06
2015-11-27 2327 565815 468 28949252 51.10 51.50 50.50 50.80 0.30 -0.59% 50.80 6 51.30 38 9.01
2015-11-30 2327 1034910 607 52034877 50.50 50.80 50.00 50.20 0.60 -1.18% 50.20 106 50.40 1 8.90
2015-12-01 2327 896362 572 46230238 51.00 52.20 50.20 51.80 1.60 3.19% 51.80 23 51.90 2 9.18
2015-12-02 2327 708708 613 36420441 51.50 51.70 51.20 51.20 0.60 -1.16% 51.20 138 51.50 3 9.08
2015-12-03 2327 494486 387 25398020 51.20 51.90 51.00 51.00 0.20 -0.39% 51.00 9 51.40 23 9.04
2015-12-04 2327 780692 638 40229292 51.00 52.00 50.70 51.30 0.30 0.59% 51.30 15 51.50 66 9.10
2015-12-07 2327 464515 348 24050261 51.60 52.00 51.40 51.40 0.10 0.19% 51.40 49 51.60 1 9.11
2015-12-08 2327 511003 394 26512246 51.80 52.50 51.30 51.30 0.10 -0.19% 51.30 26 51.40 1 9.10
2015-12-09 2327 349296 286 17851372 51.10 51.60 50.90 50.90 0.40 -0.78% 50.90 2 51.00 3 9.02
2015-12-10 2327 453795 391 23005881 50.60 51.10 50.40 51.10 0.20 0.39% 50.70 17 51.10 11 9.06
2015-12-11 2327 674755 550 34623005 51.30 51.90 50.60 51.20 0.10 0.2% 51.00 41 51.20 3 9.08
2015-12-14 2327 590314 524 29800750 50.10 51.10 49.75 50.20 1.00 -1.95% 50.20 61 50.30 2 8.90
2015-12-15 2327 538884 468 27163150 50.80 50.80 50.10 50.40 0.20 0.4% 50.40 39 50.60 1 8.94
2015-12-16 2327 355393 282 18127098 51.30 51.30 50.40 51.00 0.60 1.19% 50.90 4 51.00 28 9.04
2015-12-17 2327 693856 537 35567222 51.00 51.60 50.90 51.50 0.50 0.98% 51.20 2 51.50 36 9.13
2015-12-18 2327 491342 336 25218137 51.40 51.60 51.00 51.60 0.10 0.19% 51.60 29 51.70 17 9.15
2015-12-21 2327 1420765 1072 74453599 51.00 53.40 51.00 52.40 0.80 1.55% 52.40 32 52.50 1 9.29
2015-12-22 2327 848531 691 43949925 52.50 52.70 51.20 51.20 1.20 -2.29% 51.20 3 51.50 4 9.08
2015-12-23 2327 561679 386 28888353 51.40 52.30 50.90 51.00 0.20 -0.39% 51.00 14 51.30 18 9.04
2015-12-24 2327 683356 463 34576995 51.10 51.30 50.30 50.30 0.70 -1.37% 50.30 39 50.50 14 8.92
2015-12-25 2327 709385 514 35601809 50.60 50.70 49.95 50.50 0.20 0.4% 50.50 7 50.60 9 8.95
2015-12-28 2327 1584477 785 80730365 50.70 52.00 50.30 51.30 0.80 1.58% 51.20 20 51.30 5 9.10
2015-12-29 2327 1716139 860 89201759 51.00 52.50 50.80 52.50 1.20 2.34% 52.30 6 52.50 74 9.31
2015-12-30 2327 1287833 608 68113368 52.50 53.40 52.50 53.00 0.50 0.95% 52.90 16 53.00 12 9.40
2015-12-31 2327 1259199 687 66606919 53.00 53.40 52.30 53.20 0.20 0.38% 53.20 2 53.30 3 9.43