奇力新(2456)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　　　　35.30
0
0%		35.50
0.2
0.57%		34.90
-0.6
-1.69%		35.05
0.15
0.43%		34.70
-0.35
-1%		 　34.00
-0.7
-2.02%		34.00
0
0%		33.90
-0.1
-0.29%		34.60
0.7
2.06%		34.20
-0.4
-1.16%		 　33.60
-0.6
-1.75%		34.70
1.1
3.27%		34.60
-0.1
-0.29%		34.95
0.35
1.01%		35.00
0.05
0.14%		 　37.45
2.45
7%		40.05
2.6
6.94%		40.35
0.3
0.75%		42.50
2.15
5.33%		43.05
0.55
1.29%		 36.29
2 月　43.40
0.35
0.81%		43.45
0.05
0.12%		46.45
3
6.9%		45.45
-1
-2.15%		43.60
-1.85
-4.07%		 　45.80
2.2
5.05%		46.50
0.7
1.53%		45.60
-0.9
-1.94%		45.00
-0.6
-1.32%		45.05
0.05
0.11%		 　　　　　　　　　45.05
0
0%		44.55
-0.5
-1.11%		44.60
0.05
0.11%		 45.39
3 月　46.50
1.9
4.26%		49.50
3
6.45%		49.00
-0.5
-1.01%		50.60
1.6
3.27%		51.00
0.4
0.79%		 　50.70
-0.3
-0.59%		48.95
-1.75
-3.45%		48.70
-0.25
-0.51%		49.20
0.5
1.03%		51.00
1.8
3.66%		 　50.20
-0.8
-1.57%		47.45
-2.75
-5.48%		45.90
-1.55
-3.27%		49.10
3.2
6.97%		49.20
0.1
0.2%		 　49.25
0.05
0.1%		49.30
0.05
0.1%		52.20
2.9
5.88%		53.50
1.3
2.49%		52.70
-0.8
-1.5%		 　50.50
-2.2
-4.17%		54.00
3.5
6.93%		49.97
4 月53.00
-1
-1.85%		53.00
0
0%		 　　　56.70
3.7
6.98%		55.30
-1.4
-2.47%		55.00
-0.3
-0.54%		54.80
-0.2
-0.36%		 　55.50
0.7
1.28%		57.10
1.6
2.88%		56.20
-0.9
-1.58%		56.90
0.7
1.25%		56.80
-0.1
-0.18%		 　54.50
-2.3
-4.05%		51.00
-3.5
-6.42%		54.50
3.5
6.86%		58.30
3.8
6.97%		62.30
4
6.86%		 　62.60
0.3
0.48%		63.70
1.1
1.76%		62.50
-1.2
-1.88%		61.50
-1
-1.6%		 57.45
5 月　　　65.80
4.3
6.99%		64.00
-1.8
-2.74%		64.20
0.2
0.31%		67.00
2.8
4.36%		68.00
1
1.49%		 　67.70
-0.3
-0.44%		67.70
0
0%		72.00
4.3
6.35%		71.50
-0.5
-0.69%		72.70
1.2
1.68%		 　71.80
-0.9
-1.24%		73.50
1.7
2.37%		72.20
-1.3
-1.77%		70.50
-1.7
-2.35%		68.80
-1.7
-2.41%		 　66.80
-2
-2.91%		65.20
-1.6
-2.4%		69.70
4.5
6.9%		71.20
1.5
2.15%		69.40
-1.8
-2.53%		 68.88
6 月68.00
-1.4
-2.02%		68.90
0.9
1.32%		65.40
-3.5
-5.08%		65.70
0.3
0.46%		66.60
0.9
1.37%		 　63.10
-3.5
-5.26%		58.20
-4.9
-7.77%		64.00
5.8
9.97%		63.50
-0.5
-0.78%		67.00
3.5
5.51%		 　64.50
-2.5
-3.73%		65.70
1.2
1.86%		65.00
-0.7
-1.07%		64.00
-1
-1.54%		 　　64.20
0.2
0.31%		70.60
6.4
9.97%		69.80
-0.8
-1.13%		70.10
0.3
0.43%		69.00
-1.1
-1.57%		 　65.50
-3.5
-5.07%		68.90
3.4
5.19%		 65.89
7 月68.20
-0.7
-1.02%		70.40
2.2
3.23%		69.90
-0.5
-0.71%		 　66.30
-3.6
-5.15%		64.10
-2.2
-3.32%		57.70
-6.4
-9.98%		54.40
-3.3
-5.72%		 　　59.80
5.4
9.93%		60.00
0.2
0.33%		60.10
0.1
0.17%		58.90
-1.2
-2%		55.60
-3.3
-5.6%		 　50.80
-4.8
-8.63%		49.75
-1.05
-2.07%		49.90
0.15
0.3%		50.10
0.2
0.4%		46.60
-3.5
-6.99%		 　43.80
-2.8
-6.01%		45.90
2.1
4.79%		46.25
0.35
0.76%		42.00
-4.25
-9.19%		44.20
2.2
5.24%		55.21
8 月 　43.30
-0.9
-2.04%		42.45
-0.85
-1.96%		46.65
4.2
9.89%		48.40
1.75
3.75%		50.00
1.6
3.31%		 　50.30
0.3
0.6%		48.20
-2.1
-4.17%		49.05
0.85
1.76%		50.70
1.65
3.36%		50.70
0
0%		 　49.85
-0.85
-1.68%		48.80
-1.05
-2.11%		45.60
-3.2
-6.56%		46.25
0.65
1.43%		44.50
-1.75
-3.78%		 　40.05
-4.45
-10%		41.10
1.05
2.62%		41.90
0.8
1.95%		43.50
1.6
3.82%		43.20
-0.3
-0.69%		 43.00
-0.2
-0.46%		45.81
9 月42.90
-0.1
-0.23%		42.95
0.05
0.12%		45.10
2.15
5.01%		42.55
-2.55
-5.65%		 　42.40
-0.15
-0.35%		42.85
0.45
1.06%		44.95
2.1
4.9%		46.25
1.3
2.89%		46.85
0.6
1.3%		 　47.10
0.25
0.53%		45.90
-1.2
-2.55%		45.50
-0.4
-0.87%		45.75
0.25
0.55%		47.15
1.4
3.06%		 　45.75
-1.4
-2.97%		46.00
0.25
0.55%		44.60
-1.4
-3.04%		42.80
-1.8
-4.04%		43.05
0.25
0.58%		 　　　44.15
1.1
2.56%		 44.77
10 月45.20
1.05
2.38%		46.05
0.85
1.88%		 　47.40
1.35
2.93%		44.90
-2.5
-5.27%		46.65
1.75
3.9%		45.20
-1.45
-3.11%		 　　44.60
-0.6
-1.33%		45.00
0.4
0.9%		46.75
1.75
3.89%		47.60
0.85
1.82%		48.30
0.7
1.47%		 　47.75
-0.55
-1.14%		48.20
0.45
0.94%		47.70
-0.5
-1.04%		47.55
-0.15
-0.31%		47.35
-0.2
-0.42%		 　46.85
-0.5
-1.06%		46.45
-0.4
-0.85%		46.65
0.2
0.43%		46.00
-0.65
-1.39%		46.65
0.65
1.41%		 46.8
11 月　51.30
4.65
9.97%		51.50
0.2
0.39%		53.30
1.8
3.5%		53.60
0.3
0.56%		53.30
-0.3
-0.56%		 　52.10
-1.2
-2.25%		52.70
0.6
1.15%		52.70
0
0%		50.50
-2.2
-4.17%		50.70
0.2
0.4%		 　52.20
1.5
2.96%		52.00
-0.2
-0.38%		51.70
-0.3
-0.58%		53.40
1.7
3.29%		53.10
-0.3
-0.56%		 　51.70
-1.4
-2.64%		49.70
-2
-3.87%		48.50
-1.2
-2.41%		49.90
1.4
2.89%		49.60
-0.3
-0.6%		 　48.55
-1.05
-2.12%		 51.43
12 月50.50
1.95
4.02%		52.30
1.8
3.56%		54.00
1.7
3.25%		59.40
5.4
10%		 　60.20
0.8
1.35%		60.70
0.5
0.83%		56.90
-3.8
-6.26%		58.50
1.6
2.81%		57.00
-1.5
-2.56%		 　57.80
0.8
1.4%		59.80
2
3.46%		59.20
-0.6
-1%		60.00
0.8
1.35%		59.60
-0.4
-0.67%		 　60.00
0.4
0.67%		59.40
-0.6
-1%		58.40
-1
-1.68%		59.90
1.5
2.57%		61.30
1.4
2.34%		 　63.00
1.7
2.77%		62.80
-0.2
-0.32%		64.80
2
3.18%		67.50
2.7
4.17%		59.41

說明:最高漲幅:10%最低跌幅:-10% 最高價:73.50最低價:33.60平均價:52.47,灰色底表示週末,漲153天(233)元,跌142天(-203.55)元,平盤8天
10%=8,7%=14,6%=4,5%=8,4%=17,3%=24,2%=15,1%=39,0%=32,-0%=1,-1%=2,-2%=3,-3%=3,-4%=7,-5%=9,-6%=12,-7%=15,-8%=16,-9%=36,-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 2456 1287604 656 45110531 34.10 35.40 34.00 35.30 1.00 0% 35.25 21 35.30 1 14.77
2015-01-06 2456 1373969 618 48540092 35.30 35.85 34.75 35.50 0.20 0.57% 35.50 43 35.55 3 14.85
2015-01-07 2456 523790 272 18359313 35.30 35.40 34.80 34.90 0.60 -1.69% 34.90 3 35.00 20 14.60
2015-01-08 2456 1210795 564 42732081 35.00 35.80 34.90 35.05 0.15 0.43% 35.05 8 35.10 10 14.67
2015-01-09 2456 429223 189 14997909 35.25 35.25 34.70 34.70 0.35 -1% 34.70 3 34.90 9 14.52
2015-01-12 2456 815565 379 28036068 34.50 34.90 33.85 34.00 0.70 -2.02% 34.00 36 34.05 1 14.23
2015-01-13 2456 1815255 807 60845800 33.90 34.10 33.00 34.00 0.00 0% 34.00 2 34.10 7 14.23
2015-01-14 2456 293682 210 9962217 34.00 34.25 33.60 33.90 0.10 -0.29% 33.90 8 34.00 11 14.18
2015-01-15 2456 634839 354 21730645 33.80 34.75 33.45 34.60 0.70 2.06% 34.55 2 34.60 2 14.48
2015-01-16 2456 472031 256 16252140 34.40 34.75 34.20 34.20 0.40 -1.16% 34.15 6 34.30 2 14.31
2015-01-19 2456 448613 244 15201652 34.50 34.80 33.60 33.60 0.60 -1.75% 33.60 1 33.85 13 14.06
2015-01-20 2456 765530 326 26222365 33.55 34.70 33.55 34.70 1.10 3.27% 34.70 9 34.75 18 14.52
2015-01-21 2456 1408325 618 49487089 35.20 35.70 34.60 34.60 0.10 -0.29% 34.60 9 34.80 2 14.48
2015-01-22 2456 444985 309 15578318 34.60 35.30 34.60 34.95 0.35 1.01% 34.95 47 35.00 1 14.62
2015-01-23 2456 672907 336 23561453 35.30 35.30 34.80 35.00 0.05 0.14% 35.00 20 35.05 1 14.64
2015-01-26 2456 3371480 1362 124834318 35.40 37.45 35.35 37.45 2.45 7% 37.45 839 0.00 0 15.67
2015-01-27 2456 8999260 3092 357809198 38.50 40.05 38.50 40.05 2.60 6.94% 40.00 1 40.05 19 16.76
2015-01-28 2456 3898144 2050 155076037 39.75 40.50 39.10 40.35 0.30 0.75% 40.30 4 40.35 23 16.88
2015-01-29 2456 5385947 2815 221906252 40.35 42.50 39.80 42.50 2.15 5.33% 42.35 6 42.50 27 17.78
2015-01-30 2456 8183827 4099 356692342 42.80 44.90 41.70 43.05 0.55 1.29% 42.50 1 43.05 13 18.01
2015-02-02 2456 5230102 2674 226802238 43.05 44.60 42.30 43.40 0.35 0.81% 43.40 6 43.50 86 18.16
2015-02-03 2456 2896033 1639 125516251 43.40 44.00 42.80 43.45 0.05 0.12% 43.40 8 43.45 2 18.18
2015-02-04 2456 8469595 4070 387549221 45.00 46.45 44.60 46.45 3.00 6.9% 46.40 7 46.45 779 19.44
2015-02-05 2456 3565327 2071 162906187 46.40 46.40 45.20 45.45 1.00 -2.15% 45.40 56 45.45 285 19.02
2015-02-06 2456 3663403 2017 163429028 45.60 46.00 43.60 43.60 1.85 -4.07% 43.60 11 43.80 2 18.24
2015-02-09 2456 6611480 3448 301173731 44.00 46.65 43.75 45.80 2.20 5.05% 45.80 17 45.95 6 19.16
2015-02-10 2456 4525424 2710 208511357 45.80 46.65 45.00 46.50 0.70 1.53% 46.40 7 46.50 56 19.46
2015-02-11 2456 3598076 2033 165979546 47.00 47.10 45.50 45.60 0.90 -1.94% 45.60 5 45.75 6 19.08
2015-02-12 2456 2418206 1307 109602870 45.80 46.30 44.60 45.00 0.60 -1.32% 45.00 50 45.05 6 18.83
2015-02-13 2456 2414860 1509 109807280 45.60 45.90 45.00 45.05 0.05 0.11% 45.05 22 45.25 4 18.85
2015-02-24 2456 2131624 1342 96626048 46.05 46.05 44.80 45.05 0.00 0% 45.05 8 45.10 9 18.85
2015-02-25 2456 2874939 1641 127253446 45.30 45.30 43.75 44.55 0.50 -1.11% 44.50 28 44.55 14 18.64
2015-02-26 2456 2201948 1006 98338780 44.55 45.10 44.25 44.60 0.05 0.11% 44.60 25 44.70 2 18.66
2015-03-02 2456 3526660 2063 161642603 44.65 46.90 44.30 46.50 1.90 4.26% 46.50 23 46.55 2 19.46
2015-03-03 2456 8000147 4109 388355433 46.50 49.70 46.25 49.50 3.00 6.45% 49.50 16 49.55 101 20.71
2015-03-04 2456 4133707 2376 202318560 49.50 50.00 48.50 49.00 0.50 -1.01% 48.95 10 49.00 24 20.50
2015-03-05 2456 7206486 3745 363950364 48.80 51.50 48.15 50.60 1.60 3.27% 50.60 14 50.70 2 21.17
2015-03-06 2456 3193014 2125 162104274 50.30 51.60 49.95 51.00 0.40 0.79% 50.90 5 51.00 130 21.34
2015-03-09 2456 1787997 1100 90356416 50.50 50.90 50.00 50.70 0.30 -0.59% 50.70 3 50.80 2 21.21
2015-03-10 2456 3164854 1906 156471279 51.00 51.10 48.50 48.95 1.75 -3.45% 48.95 11 49.00 6 20.48
2015-03-11 2456 1818068 939 89173331 48.50 49.70 48.50 48.70 0.25 -0.51% 48.70 13 48.80 2 20.38
2015-03-12 2456 1585413 879 78065969 48.90 49.70 48.65 49.20 0.50 1.03% 49.10 2 49.20 9 20.59
2015-03-13 2456 4539892 2422 231876335 49.80 52.30 49.80 51.00 1.80 3.66% 51.00 13 51.10 5 21.34
2015-03-16 2456 2235217 1409 113297577 52.00 52.00 50.20 50.20 0.80 -1.57% 50.20 75 50.30 1 21.00
2015-03-17 2456 4735673 2580 227959614 50.70 50.70 46.70 47.45 2.75 -5.48% 47.40 43 47.45 9 16.53
2015-03-18 2456 4657901 2642 214585403 46.80 47.40 45.50 45.90 1.55 -3.27% 45.85 11 45.95 1 15.99
2015-03-19 2456 4791753 2315 230358506 46.70 49.10 46.60 49.10 3.20 6.97% 49.10 318 0.00 0 17.11
2015-03-20 2456 3822993 2297 187470407 49.10 50.00 48.20 49.20 0.10 0.2% 49.05 7 49.20 10 17.14
2015-03-23 2456 2267253 1322 112311604 49.20 50.20 48.55 49.25 0.05 0.1% 49.20 22 49.30 50 17.16
2015-03-24 2456 1703839 1142 84215511 49.30 49.70 48.90 49.30 0.05 0.1% 49.30 6 49.40 5 17.18
2015-03-25 2456 6527369 2922 337747638 49.30 52.70 49.30 52.20 2.90 5.88% 52.10 2 52.20 18 18.19
2015-03-26 2456 3586226 1866 189700924 52.00 53.90 51.30 53.50 1.30 2.49% 53.40 4 53.50 41 18.64
2015-03-27 2456 3504886 1746 183937837 53.70 53.80 50.50 52.70 0.80 -1.5% 52.60 1 52.70 9 18.36
2015-03-30 2456 2215161 1336 112928275 52.50 52.70 50.30 50.50 2.20 -4.17% 50.50 12 50.90 5 17.60
2015-03-31 2456 4374538 1810 233064552 50.70 54.00 50.60 54.00 3.50 6.93% 54.00 352 0.00 0 18.82
2015-04-01 2456 2014538 1200 107172714 54.00 54.00 52.70 53.00 1.00 -1.85% 53.00 19 53.10 3 18.47
2015-04-02 2456 2133925 1388 114766725 53.00 54.60 52.50 53.00 0.00 0% 53.00 20 53.10 2 18.47
2015-04-07 2456 5595304 3282 308456753 53.00 56.70 52.50 56.70 3.70 6.98% 56.60 1 56.70 208 19.76
2015-04-08 2456 3367196 1929 190335968 57.50 57.80 55.00 55.30 1.40 -2.47% 55.30 63 55.50 13 19.27
2015-04-09 2456 2759930 1637 154189950 55.60 57.80 54.40 55.00 0.30 -0.54% 55.00 87 55.10 5 19.16
2015-04-10 2456 1920437 1167 105993536 55.50 57.00 54.50 54.80 0.20 -0.36% 54.80 13 54.90 3 19.09
2015-04-13 2456 1400953 923 77195861 55.10 55.90 54.10 55.50 0.70 1.28% 55.40 2 55.50 3 19.34
2015-04-14 2456 2769827 1614 157321706 55.50 57.40 55.10 57.10 1.60 2.88% 57.10 54 57.20 4 19.90
2015-04-15 2456 1538766 904 86614013 56.80 57.00 55.80 56.20 0.90 -1.58% 56.20 4 56.30 8 19.58
2015-04-16 2456 2335005 1188 133348967 56.30 57.80 56.30 56.90 0.70 1.25% 56.80 38 56.90 64 19.83
2015-04-17 2456 2834724 1424 159882311 57.00 57.10 55.60 56.80 0.10 -0.18% 56.70 22 56.80 12 19.79
2015-04-20 2456 4671953 2700 264525207 57.50 58.60 54.20 54.50 2.30 -4.05% 54.50 36 54.60 7 18.99
2015-04-21 2456 4560816 2293 238639816 54.60 55.10 50.70 51.00 3.50 -6.42% 50.90 16 51.00 52 17.77
2015-04-22 2456 4365426 2300 233405911 51.50 54.50 51.00 54.50 3.50 6.86% 54.50 258 0.00 0 18.99
2015-04-23 2456 5802018 2685 334043624 54.80 58.30 54.80 58.30 3.80 6.97% 58.30 866 0.00 0 20.31
2015-04-24 2456 6937000 4021 425882600 61.00 62.30 59.60 62.30 4.00 6.86% 62.20 7 62.30 339 21.71
2015-04-27 2456 2975438 2042 186209455 62.90 63.90 61.50 62.60 0.30 0.48% 62.50 13 62.60 2 21.81
2015-04-28 2456 2850931 1807 178986588 63.40 64.60 61.40 63.70 1.10 1.76% 63.60 9 63.70 56 22.20
2015-04-29 2456 2509556 1534 156493822 63.70 63.70 61.50 62.50 1.20 -1.88% 62.40 11 62.50 4 21.78
2015-04-30 2456 1916797 1355 118469888 62.00 62.80 60.80 61.50 1.00 -1.6% 61.40 28 61.50 4 21.43
2015-05-04 2456 2931861 1864 187379633 62.20 65.80 61.70 65.80 4.30 6.99% 65.80 592 0.00 0 22.93
2015-05-05 2456 2715354 1786 176542856 65.80 66.80 63.70 64.00 1.80 -2.74% 64.00 21 64.50 4 22.30
2015-05-06 2456 2353352 1616 152281088 63.50 65.80 62.50 64.20 0.20 0.31% 64.20 8 64.30 10 22.37
2015-05-07 2456 7078437 3629 478683171 65.30 68.60 64.50 67.00 2.80 4.36% 66.90 12 67.00 537 18.98
2015-05-08 2456 6580205 3446 451778740 67.40 69.80 67.40 68.00 1.00 1.49% 67.90 16 68.00 40 19.26
2015-05-11 2456 2694358 1730 183658725 70.00 70.00 67.00 67.70 0.30 -0.44% 67.70 1 67.90 6 19.18
2015-05-12 2456 2136249 1428 143624436 67.70 67.90 66.60 67.70 0.00 0% 67.60 9 67.70 27 19.18
2015-05-13 2456 4513732 2842 317075104 68.00 72.30 67.10 72.00 4.30 6.35% 71.90 3 72.00 24 20.40
2015-05-14 2456 3609751 2387 258475689 71.90 72.30 70.50 71.50 0.50 -0.69% 71.50 11 71.70 7 20.25
2015-05-15 2456 4766617 2896 351847131 71.80 75.20 71.80 72.70 1.20 1.68% 72.60 10 72.70 4 20.59
2015-05-18 2456 2437473 1679 175227303 72.70 73.10 71.00 71.80 0.90 -1.24% 71.80 11 71.90 40 20.34
2015-05-19 2456 5012987 3044 368925318 71.80 74.70 71.60 73.50 1.70 2.37% 73.40 7 73.90 5 20.82
2015-05-20 2456 1872660 1335 136389145 73.50 73.60 72.10 72.20 1.30 -1.77% 72.20 21 72.30 10 20.45
2015-05-21 2456 2688044 1864 192075375 72.20 73.30 70.10 70.50 1.70 -2.35% 70.40 21 70.50 55 19.97
2015-05-22 2456 3575443 2571 250298968 70.50 71.90 67.80 68.80 1.70 -2.41% 68.70 16 68.80 2 19.49
2015-05-25 2456 5516792 3392 365073996 68.60 68.80 64.00 66.80 2.00 -2.91% 66.80 6 67.00 4 18.92
2015-05-26 2456 4176385 2648 273270196 67.40 67.90 63.70 65.20 1.60 -2.4% 65.10 23 65.20 1 18.47
2015-05-27 2456 3746270 2120 257476111 65.20 69.70 65.20 69.70 4.50 6.9% 69.70 1010 0.00 0 19.75
2015-05-28 2456 6049583 3278 433143266 71.00 72.80 70.30 71.20 1.50 2.15% 71.20 22 71.30 11 20.17
2015-05-29 2456 3561663 2071 251491105 71.20 72.40 69.20 69.40 1.80 -2.53% 69.40 23 69.50 26 19.66
2015-06-01 2456 2200613 1569 151269684 69.40 70.60 67.50 68.00 1.40 -2.02% 68.00 28 68.30 2 19.26
2015-06-02 2456 2789695 1705 193055275 68.00 70.80 67.60 68.90 0.90 1.32% 68.90 7 69.20 3 19.52
2015-06-03 2456 2614302 1736 174436409 70.00 70.00 65.10 65.40 3.50 -5.08% 65.30 37 65.40 4 18.53
2015-06-04 2456 3711155 2287 246607215 66.60 67.90 64.90 65.70 0.30 0.46% 65.70 21 65.80 14 18.61
2015-06-05 2456 2491490 1535 166441183 66.50 67.50 65.60 66.60 0.90 1.37% 66.60 12 67.00 1 18.87
2015-06-08 2456 4292115 2466 271480995 66.80 67.10 61.50 63.10 3.50 -5.26% 63.00 173 63.10 1 17.88
2015-06-09 2456 4564711 2683 275371073 62.10 63.20 57.60 58.20 4.90 -7.77% 58.20 4 58.50 7 16.49
2015-06-10 2456 4016989 2479 248454896 59.50 64.00 59.10 64.00 5.80 9.97% 64.00 439 0.00 0 18.13
2015-06-11 2456 3210363 2154 208445646 65.20 66.40 63.50 63.50 0.50 -0.78% 63.50 8 63.70 5 17.99
2015-06-12 2456 3517042 2407 233627398 62.40 68.30 62.40 67.00 3.50 5.51% 67.00 206 67.10 40 18.98
2015-06-15 2456 1993263 1543 130304956 67.00 67.40 64.20 64.50 2.50 -3.73% 64.50 3 64.70 1 18.27
2015-06-16 2456 2329640 1683 153690842 64.80 67.20 64.40 65.70 1.20 1.86% 65.70 17 65.80 1 18.61
2015-06-17 2456 1235828 847 80210120 66.10 66.10 64.40 65.00 0.70 -1.07% 64.90 1 65.00 7 18.41
2015-06-18 2456 1184400 798 76567396 65.30 66.00 64.00 64.00 1.00 -1.54% 64.00 41 64.30 2 18.13
2015-06-22 2456 1670947 1039 108174710 64.50 65.40 64.00 64.20 0.20 0.31% 64.20 18 64.30 1 18.19
2015-06-23 2456 6740687 2536 469805489 64.80 70.60 64.70 70.60 6.40 9.97% 70.60 677 0.00 0 20.00
2015-06-24 2456 3590600 2075 251226593 70.60 71.10 68.90 69.80 0.80 -1.13% 69.80 13 69.90 2 19.77
2015-06-25 2456 2975291 2021 210550393 70.50 71.40 70.10 70.10 0.30 0.43% 70.10 30 70.20 2 19.86
2015-06-26 2456 1798005 1251 126204939 70.60 71.70 68.80 69.00 1.10 -1.57% 69.00 9 69.30 1 19.55
2015-06-29 2456 1930705 1341 128135338 68.00 68.00 65.50 65.50 3.50 -5.07% 65.50 20 65.60 3 18.56
2015-06-30 2456 2628398 1645 179113576 65.00 70.30 64.90 68.90 3.40 5.19% 68.80 17 68.90 2 19.52
2015-07-01 2456 1681269 1073 115495769 69.20 69.70 67.80 68.20 0.70 -1.02% 68.20 9 68.30 1 19.32
2015-07-02 2456 3560376 2046 250777520 69.10 71.30 68.20 70.40 2.20 3.23% 70.30 2 70.40 18 19.94
2015-07-03 2456 2928807 1846 206118801 70.90 71.40 68.80 69.90 0.50 -0.71% 69.90 17 70.00 7 19.80
2015-07-06 2456 2361523 1571 159670881 68.30 69.60 66.10 66.30 3.60 -5.15% 66.20 41 66.30 8 18.78
2015-07-07 2456 2174690 1464 141920704 68.00 68.00 63.10 64.10 2.20 -3.32% 64.10 23 64.50 1 18.16
2015-07-08 2456 4451084 2599 263171718 63.90 63.90 57.70 57.70 6.40 -9.98% 0.00 0 57.70 74 16.35
2015-07-09 2456 4719758 2676 252234156 52.80 57.20 49.70 54.40 0.00 -5.72% 54.40 16 54.60 2 15.41
2015-07-13 2456 3351467 1849 195760826 56.70 59.80 55.40 59.80 5.40 9.93% 59.80 1052 0.00 0 16.94
2015-07-14 2456 4203575 2696 257769500 61.00 62.90 60.00 60.00 0.20 0.33% 60.00 38 60.20 3 17.00
2015-07-15 2456 1393923 927 84103580 60.00 61.20 59.70 60.10 0.10 0.17% 60.10 17 60.20 10 17.03
2015-07-16 2456 1720828 1181 103142463 61.00 61.10 58.80 58.90 1.20 -2% 58.90 12 59.10 2 16.69
2015-07-17 2456 3855600 2712 216970000 59.10 59.60 54.10 55.60 3.30 -5.6% 55.60 6 55.70 31 15.75
2015-07-20 2456 6524022 4042 339758544 56.20 56.80 50.30 50.80 4.80 -8.63% 50.80 1 50.90 7 14.39
2015-07-21 2456 6283446 4348 313975100 51.30 52.40 48.70 49.75 1.05 -2.07% 49.75 33 49.80 1 14.09
2015-07-22 2456 3183383 2199 161464423 50.20 51.80 49.30 49.90 0.15 0.3% 49.90 62 50.10 2 14.14
2015-07-23 2456 3556882 2233 179031210 50.00 51.60 49.05 50.10 0.20 0.4% 50.10 57 50.20 2 14.19
2015-07-24 2456 9201080 5024 428752476 50.80 50.80 45.10 46.60 3.50 -6.99% 46.60 5 46.65 5 13.20
2015-07-27 2456 8634334 5240 386872596 46.60 47.90 42.50 43.80 2.80 -6.01% 43.60 10 43.80 32 12.41
2015-07-28 2456 5956014 3464 268947989 44.30 46.45 43.65 45.90 2.10 4.79% 45.90 1 45.95 2 13.00
2015-07-29 2456 4539608 2590 210364883 46.50 47.80 44.60 46.25 0.35 0.76% 46.25 10 46.50 9 13.10
2015-07-30 2456 8563253 4947 379143096 46.50 47.90 41.70 42.00 4.25 -9.19% 42.00 80 42.10 2 11.90
2015-07-31 2456 6657480 4491 285587612 42.50 44.20 41.00 44.20 2.20 5.24% 44.15 3 44.20 14 12.52
2015-08-03 2456 2608607 1778 113801373 44.20 44.40 42.70 43.30 0.90 -2.04% 43.25 6 43.40 2 12.27
2015-08-04 2456 4644200 2705 202495387 43.85 45.20 41.50 42.45 0.85 -1.96% 42.45 8 42.50 4 12.03
2015-08-05 2456 4608941 2438 208533043 43.00 46.65 42.70 46.65 4.20 9.89% 46.65 5798 0.00 0 13.22
2015-08-06 2456 11714558 6631 573215791 48.60 51.00 47.65 48.40 1.75 3.75% 48.40 2 48.45 2 13.71
2015-08-07 2456 4553678 3191 219231787 47.60 50.00 46.75 50.00 1.60 3.31% 49.60 4 50.00 50 14.16
2015-08-10 2456 6597592 4244 334181101 49.50 52.40 48.15 50.30 0.30 0.6% 50.30 20 50.40 5 14.25
2015-08-11 2456 4850118 2808 243598232 51.00 51.70 48.20 48.20 2.10 -4.17% 48.20 57 48.70 6 13.65
2015-08-12 2456 4431462 2703 218498488 47.80 50.30 47.80 49.05 0.85 1.76% 49.00 22 49.10 1 13.90
2015-08-13 2456 5400760 3321 274552260 49.80 52.50 49.20 50.70 1.65 3.36% 50.70 36 50.80 2 14.36
2015-08-14 2456 5631728 3568 292141682 51.90 52.90 50.70 50.70 0.00 0% 50.70 43 51.00 11 12.84
2015-08-17 2456 2571053 1777 128743750 50.80 51.50 48.50 49.85 0.85 -1.68% 49.85 2 49.90 4 12.62
2015-08-18 2456 5319360 3312 265196015 50.10 51.70 48.50 48.80 1.05 -2.11% 48.80 16 48.90 2 12.35
2015-08-19 2456 6398500 3979 297342150 48.80 49.05 45.00 45.60 3.20 -6.56% 45.60 22 45.70 4 11.54
2015-08-20 2456 4236431 2868 195127290 45.60 46.95 44.50 46.25 0.65 1.43% 46.25 7 46.35 2 11.71
2015-08-21 2456 2854065 1954 128495320 45.10 46.10 44.05 44.50 1.75 -3.78% 44.50 60 44.60 2 11.27
2015-08-24 2456 3666518 1944 149318789 43.65 43.75 40.05 40.05 4.45 -10% 0.00 0 40.05 916 10.14
2015-08-25 2456 5230102 3350 209482532 37.20 41.45 37.20 41.10 1.05 2.62% 41.05 20 41.10 2 10.41
2015-08-26 2456 3488607 2156 143998376 41.50 41.90 40.00 41.90 0.80 1.95% 41.85 17 41.90 45 10.61
2015-08-27 2456 3985500 2478 175446250 42.60 45.35 42.60 43.50 1.60 3.82% 43.45 14 43.50 20 11.01
2015-08-28 2456 4012300 2240 176980947 44.50 45.40 43.05 43.20 0.30 -0.69% 43.20 36 43.30 2 10.94
2015-08-31 2456 2164248 1279 93365075 43.05 43.70 42.60 43.00 0.20 -0.46% 43.00 22 43.05 1 10.89
2015-09-01 2456 2589254 1627 112196722 42.90 44.20 42.75 42.90 0.10 -0.23% 42.85 43 42.95 2 10.86
2015-09-02 2456 2425913 1439 102716528 41.70 43.00 41.70 42.95 0.05 0.12% 42.90 23 42.95 2 10.87
2015-09-03 2456 5026354 3073 224586342 43.60 45.75 43.15 45.10 2.15 5.01% 45.10 3 45.15 13 11.42
2015-09-04 2456 5018675 2905 219298725 45.10 45.30 42.50 42.55 2.55 -5.65% 42.55 18 42.60 9 10.77
2015-09-07 2456 2732700 1824 116869817 43.00 43.50 42.00 42.40 0.15 -0.35% 42.40 18 42.50 1 10.73
2015-09-08 2456 3074103 1786 131805444 42.70 43.80 42.40 42.85 0.45 1.06% 42.85 25 42.90 3 10.85
2015-09-09 2456 5350534 3046 238560832 43.80 45.30 43.50 44.95 2.10 4.9% 44.90 7 44.95 7 11.38
2015-09-10 2456 5694793 3196 261933640 44.95 46.90 44.20 46.25 1.30 2.89% 46.25 48 46.30 2 11.71
2015-09-11 2456 5559409 2969 262016939 47.00 47.95 46.40 46.85 0.60 1.3% 46.85 14 46.90 4 11.86
2015-09-14 2456 5375328 3018 255148622 47.15 48.50 46.50 47.10 0.25 0.53% 47.10 19 47.15 3 11.92
2015-09-15 2456 4142596 2036 190353903 47.20 47.45 45.00 45.90 1.20 -2.55% 45.90 16 45.95 4 11.62
2015-09-16 2456 2792429 1563 127778947 46.50 46.55 45.40 45.50 0.40 -0.87% 45.50 46 45.55 13 11.52
2015-09-17 2456 3056260 1654 140155243 46.10 46.45 45.40 45.75 0.25 0.55% 45.75 6 45.80 2 11.58
2015-09-18 2456 4653648 2748 218517435 46.00 47.60 45.75 47.15 1.40 3.06% 47.10 2 47.15 10 11.94
2015-09-21 2456 2431006 1329 111728856 46.25 46.35 45.60 45.75 1.40 -2.97% 45.75 20 45.80 15 11.58
2015-09-22 2456 2413724 1429 111551439 46.90 46.90 45.85 46.00 0.25 0.55% 45.95 28 46.00 8 11.65
2015-09-23 2456 2395060 1505 107883463 45.35 45.80 44.55 44.60 1.40 -3.04% 44.60 19 44.65 16 11.29
2015-09-24 2456 3749510 2417 161717230 44.80 45.15 42.10 42.80 1.80 -4.04% 42.80 50 42.90 3 10.84
2015-09-25 2456 2390056 1346 102254262 42.80 43.45 42.05 43.05 0.25 0.58% 43.05 1 43.10 15 10.90
2015-09-30 2456 1537643 998 66952303 42.75 44.15 42.65 44.15 1.10 2.56% 44.00 7 44.20 7 11.18
2015-10-01 2456 2550501 1703 115720843 44.50 45.85 44.50 45.20 1.05 2.38% 45.20 12 45.30 7 11.44
2015-10-02 2456 2346800 1302 107394550 45.00 46.20 45.00 46.05 0.85 1.88% 46.05 18 46.10 35 11.66
2015-10-05 2456 6459355 3688 305532224 46.95 48.35 46.20 47.40 1.35 2.93% 47.40 9 47.45 6 12.00
2015-10-06 2456 4825535 2971 221706280 47.30 47.30 44.90 44.90 2.50 -5.27% 44.85 6 44.90 51 11.37
2015-10-07 2456 3456416 2166 159325654 45.90 46.95 45.30 46.65 1.75 3.9% 46.55 2 46.70 55 11.81
2015-10-08 2456 2507174 1536 114565271 46.90 47.15 45.15 45.20 1.45 -3.11% 45.20 21 45.30 31 11.44
2015-10-12 2456 2198177 1296 98231890 45.50 45.60 44.20 44.60 0.60 -1.33% 44.60 34 44.65 1 11.29
2015-10-13 2456 2262963 1536 102226735 44.65 45.95 44.65 45.00 0.40 0.9% 45.00 24 45.10 15 11.39
2015-10-14 2456 4164920 2500 192881466 45.20 47.30 44.60 46.75 1.75 3.89% 46.75 4 46.80 47 11.84
2015-10-15 2456 7918756 3842 377542814 47.40 48.30 46.60 47.60 0.85 1.82% 47.60 32 47.65 6 12.05
2015-10-16 2456 7017145 3872 343177250 48.65 49.80 48.30 48.30 0.70 1.47% 48.30 23 48.35 10 12.23
2015-10-19 2456 3094310 1727 148717482 48.55 49.15 47.65 47.75 0.55 -1.14% 47.75 32 47.80 22 12.09
2015-10-20 2456 2584900 1541 123218944 48.00 48.20 47.30 48.20 0.45 0.94% 48.20 9 48.25 14 12.20
2015-10-21 2456 2309263 1327 110515863 48.60 48.70 47.30 47.70 0.50 -1.04% 47.70 8 47.75 3 12.08
2015-10-22 2456 2346112 1280 112064462 47.60 48.30 47.50 47.55 0.15 -0.31% 47.55 30 47.65 1 12.04
2015-10-23 2456 3017294 1472 144013788 48.20 48.30 47.35 47.35 0.20 -0.42% 47.35 19 47.40 3 11.99
2015-10-26 2456 3506480 2075 165352381 47.80 47.90 46.55 46.85 0.50 -1.06% 46.85 10 47.00 43 11.86
2015-10-27 2456 2061219 1340 95874693 46.90 47.25 46.10 46.45 0.40 -0.85% 46.45 15 46.50 3 11.76
2015-10-28 2456 2914732 1881 136127746 46.45 47.35 46.30 46.65 0.20 0.43% 46.65 23 46.70 4 11.81
2015-10-29 2456 2150250 1369 99458348 46.90 46.95 45.65 46.00 0.65 -1.39% 46.00 7 46.30 1 11.65
2015-10-30 2456 1644009 1107 76132591 46.05 46.80 45.70 46.65 0.65 1.41% 46.65 7 46.70 32 11.81
2015-11-02 2456 10318693 5174 511116899 47.35 51.30 47.20 51.30 4.65 9.97% 51.30 7108 0.00 0 12.99
2015-11-03 2456 13890426 7085 729435170 53.00 53.30 51.10 51.50 0.20 0.39% 51.50 32 51.60 8 13.04
2015-11-04 2456 12144542 6469 654969536 53.20 55.30 52.60 53.30 1.80 3.5% 53.30 96 53.40 18 13.49
2015-11-05 2456 4762570 2861 255658908 53.50 54.50 52.40 53.60 0.30 0.56% 53.60 12 53.70 7 13.57
2015-11-06 2456 3656437 2086 195030121 53.60 54.30 52.70 53.30 0.30 -0.56% 53.30 20 53.40 5 13.49
2015-11-09 2456 7849065 4423 422893116 53.30 55.90 52.00 52.10 1.20 -2.25% 52.10 11 52.20 1 13.19
2015-11-10 2456 3915727 2149 203237811 52.10 52.80 50.00 52.70 0.60 1.15% 52.60 22 52.70 10 12.37
2015-11-11 2456 5601208 3197 300142399 53.90 55.00 52.60 52.70 0.00 0% 52.70 119 52.90 1 12.37
2015-11-12 2456 5731525 3393 291138562 52.80 53.00 49.55 50.50 2.20 -4.17% 50.50 23 50.60 16 11.85
2015-11-13 2456 2479967 1514 124740770 49.60 51.00 49.40 50.70 0.20 0.4% 50.50 7 50.70 6 11.90
2015-11-16 2456 2394679 1634 122312258 50.20 52.30 49.70 52.20 1.50 2.96% 52.00 20 52.20 4 12.25
2015-11-17 2456 3400323 1803 179511729 52.90 53.80 52.00 52.00 0.20 -0.38% 52.00 54 52.30 11 12.21
2015-11-18 2456 1444816 1003 75131741 52.10 52.50 51.50 51.70 0.30 -0.58% 51.70 63 51.80 2 12.14
2015-11-19 2456 4142783 2440 219330608 52.50 53.80 51.50 53.40 1.70 3.29% 53.30 42 53.40 17 12.54
2015-11-20 2456 2560400 1596 136051637 53.60 53.70 52.70 53.10 0.30 -0.56% 53.00 16 53.10 48 12.46
2015-11-23 2456 2549092 1602 132913492 53.50 53.50 51.50 51.70 1.40 -2.64% 51.70 69 51.90 11 12.14
2015-11-24 2456 2681500 1665 161118900 59.60 61.30 59.00 49.70 0.40 -3.87% 59.60 2 59.70 1 13.99
2015-11-25 2456 3353568 2161 163518342 49.70 49.90 48.00 48.50 1.20 -2.41% 48.50 51 48.55 5 11.38
2015-11-26 2456 2132500 1429 106532222 49.20 50.50 49.10 49.90 1.40 2.89% 49.90 44 50.00 1 11.71
2015-11-27 2456 1192090 747 59449263 50.80 50.80 49.30 49.60 0.30 -0.6% 49.55 15 49.60 8 11.64
2015-11-30 2456 1583621 914 77227178 49.70 49.70 48.45 48.55 1.05 -2.12% 48.55 39 48.70 2 11.40
2015-12-01 2456 2228693 1350 111281841 48.55 50.80 48.55 50.50 1.95 4.02% 50.50 14 50.60 16 11.85
2015-12-02 2456 5445667 2901 284622746 52.00 52.90 51.60 52.30 1.80 3.56% 52.30 9 52.40 15 12.28
2015-12-03 2456 8541249 4729 461625960 53.30 54.70 52.80 54.00 1.70 3.25% 53.90 21 54.00 21 12.68
2015-12-04 2456 9304914 3098 546116590 55.80 59.40 55.80 59.40 5.40 10% 59.40 6746 0.00 0 13.94
2015-12-07 2456 17919647 8971 1092847534 61.60 63.90 59.10 60.20 0.80 1.35% 60.10 3 60.20 70 14.13
2015-12-08 2456 5118596 2967 309796266 61.00 61.80 59.60 60.70 0.50 0.83% 60.60 11 60.70 25 14.25
2015-12-09 2456 5765690 3418 335904451 60.50 60.50 56.30 56.90 3.80 -6.26% 56.80 5 56.90 82 13.36
2015-12-10 2456 5573961 2988 319805212 56.00 58.60 55.30 58.50 1.60 2.81% 58.40 8 58.50 15 13.73
2015-12-11 2456 7753074 4203 457621389 59.00 60.40 57.00 57.00 1.50 -2.56% 57.00 71 57.20 2 13.38
2015-12-14 2456 5579852 3493 327486534 57.20 60.00 57.20 57.80 0.80 1.4% 57.80 27 57.90 2 13.57
2015-12-15 2456 4533790 2705 269885138 58.60 60.20 58.60 59.80 2.00 3.46% 59.70 1 59.80 17 14.04
2015-12-16 2456 3751384 2114 224603556 61.00 61.00 58.90 59.20 0.60 -1% 59.20 146 59.70 6 13.90
2015-12-17 2456 6018438 3191 365213980 59.80 62.00 59.20 60.00 0.80 1.35% 59.80 2 60.00 33 14.08
2015-12-18 2456 2681500 1665 161118900 59.60 61.30 59.00 59.60 0.40 -0.67% 59.60 2 59.70 1 13.99
2015-12-21 2456 1455740 960 87156100 58.80 60.60 58.80 60.00 0.40 0.67% 60.00 1 60.10 9 14.08
2015-12-22 2456 2004815 1252 120376285 60.70 61.20 59.10 59.40 0.60 -1% 59.40 3 59.60 1 13.94
2015-12-23 2456 2048784 1269 121443172 60.30 60.40 58.40 58.40 1.00 -1.68% 58.40 13 58.50 26 13.71
2015-12-24 2456 6010044 3424 346982017 58.80 59.90 55.90 59.90 1.50 2.57% 59.90 8 60.00 83 14.06
2015-12-25 2456 4459838 2550 270824265 60.50 61.80 59.20 61.30 1.40 2.34% 61.20 27 61.30 1 14.39
2015-12-28 2456 7301396 4127 461712348 62.50 64.20 62.00 63.00 1.70 2.77% 62.90 13 63.00 28 14.79
2015-12-29 2456 2346923 1462 147516513 63.40 63.40 62.20 62.80 0.20 -0.32% 62.80 7 62.90 13 14.74
2015-12-30 2456 5613530 3626 362830037 63.80 65.20 63.50 64.80 2.00 3.18% 64.80 1 64.90 22 15.21
2015-12-31 2456 6303812 4148 421298403 65.80 68.00 65.10 67.50 2.70 4.17% 67.40 23 67.50 11 15.85