國泰金(2882)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　　　　46.40
0
0%		44.95
-1.45
-3.13%		45.00
0.05
0.11%		45.55
0.55
1.22%		45.75
0.2
0.44%		 　45.25
-0.5
-1.09%		45.80
0.55
1.22%		45.25
-0.55
-1.2%		45.00
-0.25
-0.55%		44.35
-0.65
-1.44%		 　44.50
0.15
0.34%		45.00
0.5
1.12%		45.40
0.4
0.89%		46.05
0.65
1.43%		46.40
0.35
0.76%		 　46.20
-0.2
-0.43%		46.45
0.25
0.54%		45.80
-0.65
-1.4%		45.50
-0.3
-0.66%		45.50
0
0%		 45.49
2 月　45.80
0.3
0.66%		45.90
0.1
0.22%		46.40
0.5
1.09%		46.50
0.1
0.22%		46.25
-0.25
-0.54%		 　46.25
0
0%		47.00
0.75
1.62%		47.35
0.35
0.74%		47.60
0.25
0.53%		47.40
-0.2
-0.42%		 　　　　　　　　　48.00
0.6
1.27%		48.20
0.2
0.42%		47.80
-0.4
-0.83%		 47.11
3 月　47.50
-0.3
-0.63%		47.60
0.1
0.21%		47.45
-0.15
-0.32%		47.15
-0.3
-0.63%		47.50
0.35
0.74%		 　47.50
0
0%		47.80
0.3
0.63%		48.50
0.7
1.46%		48.75
0.25
0.52%		48.00
-0.75
-1.54%		 　48.10
0.1
0.21%		48.05
-0.05
-0.1%		48.20
0.15
0.31%		49.55
1.35
2.8%		49.50
-0.05
-0.1%		 　50.20
0.7
1.41%		49.50
-0.7
-1.39%		49.05
-0.45
-0.91%		50.00
0.95
1.94%		49.25
-0.75
-1.5%		 　49.50
0.25
0.51%		50.00
0.5
1.01%		48.61
4 月49.25
-0.75
-1.5%		49.60
0.35
0.71%		 　　　49.60
0
0%		49.95
0.35
0.71%		50.20
0.25
0.5%		50.60
0.4
0.8%		 　50.50
-0.1
-0.2%		50.60
0.1
0.2%		50.40
-0.2
-0.4%		50.80
0.4
0.79%		50.60
-0.2
-0.39%		 　50.30
-0.3
-0.59%		50.80
0.5
0.99%		51.40
0.6
1.18%		53.80
2.4
4.67%		53.70
-0.1
-0.19%		 　55.00
1.3
2.42%		55.50
0.5
0.91%		54.60
-0.9
-1.62%		53.70
-0.9
-1.65%		 51.68
5 月　　　55.80
2.1
3.91%		55.70
-0.1
-0.18%		55.50
-0.2
-0.36%		54.30
-1.2
-2.16%		54.50
0.2
0.37%		 　54.50
0
0%		55.10
0.6
1.1%		55.30
0.2
0.36%		53.60
-1.7
-3.07%		54.40
0.8
1.49%		 　53.90
-0.5
-0.92%		55.30
1.4
2.6%		55.30
0
0%		53.50
-1.8
-3.25%		53.80
0.3
0.56%		 　54.40
0.6
1.12%		55.30
0.9
1.65%		55.50
0.2
0.36%		55.50
0
0%		54.90
-0.6
-1.08%		 54.75
6 月54.90
0
0%		54.40
-0.5
-0.91%		54.10
-0.3
-0.55%		52.30
-1.8
-3.33%		52.40
0.1
0.19%		 　52.50
0.1
0.19%		51.80
-0.7
-1.33%		52.70
0.9
1.74%		52.80
0.1
0.19%		53.30
0.5
0.95%		 　53.20
-0.1
-0.19%		53.10
-0.1
-0.19%		52.50
-0.6
-1.13%		52.10
-0.4
-0.76%		 　　53.00
0.9
1.73%		54.40
1.4
2.64%		54.30
-0.1
-0.18%		54.40
0.1
0.18%		54.90
0.5
0.92%		 　53.20
-1.7
-3.1%		53.90
0.7
1.32%		 53.25
7 月52.50
-1.4
-2.6%		52.20
-0.3
-0.57%		52.40
0.2
0.38%		 　51.50
-0.9
-1.72%		52.00
0.5
0.97%		50.00
-2
-3.85%		49.95
-0.05
-0.1%		 　　52.00
2.05
4.1%		52.00
0
0%		52.70
0.7
1.35%		53.00
0.3
0.57%		52.80
-0.2
-0.38%		 　52.60
-0.2
-0.38%		53.10
0.5
0.95%		52.60
-0.5
-0.94%		51.70
-0.9
-1.71%		52.00
0.3
0.58%		 　50.40
-1.6
-3.08%		49.60
-0.8
-1.59%		49.70
0.1
0.2%		50.50
0.8
1.61%		51.00
0.5
0.99%		51.64
8 月 　50.30
-0.7
-1.37%		50.80
0.5
0.99%		50.60
-0.2
-0.39%		50.10
-0.5
-0.99%		50.00
-0.1
-0.2%		 　50.40
0.4
0.8%		50.10
-0.3
-0.6%		46.55
-3.55
-7.09%		46.50
-0.05
-0.11%		47.00
0.5
1.08%		 　46.60
-0.4
-0.85%		44.80
-1.8
-3.86%		43.65
-1.15
-2.57%		44.00
0.35
0.8%		42.50
-1.5
-3.41%		 　41.00
-1.5
-3.53%		43.20
2.2
5.37%		44.60
1.4
3.24%		44.60
0
0%		46.00
1.4
3.14%		 46.90
0.9
1.96%		46.75
9 月45.20
-1.7
-3.62%		45.25
0.05
0.11%		45.25
0
0%		44.95
-0.3
-0.66%		 　44.70
-0.25
-0.56%		44.30
-0.4
-0.89%		45.25
0.95
2.14%		44.85
-0.4
-0.88%		45.10
0.25
0.56%		 　44.80
-0.3
-0.67%		45.00
0.2
0.45%		46.45
1.45
3.22%		48.00
1.55
3.34%		47.60
-0.4
-0.83%		 　46.35
-1.25
-2.63%		47.05
0.7
1.51%		46.45
-0.6
-1.28%		46.10
-0.35
-0.75%		44.85
-1.25
-2.71%		 　　　44.95
0.1
0.22%		 45.54
10 月45.25
0.3
0.67%		44.70
-0.55
-1.22%		 　45.65
0.95
2.13%		45.90
0.25
0.55%		46.75
0.85
1.85%		46.15
-0.6
-1.28%		 　　46.20
0.05
0.11%		46.20
0
0%		45.90
-0.3
-0.65%		45.90
0
0%		46.10
0.2
0.44%		 　46.50
0.4
0.87%		46.70
0.2
0.43%		46.50
-0.2
-0.43%		46.25
-0.25
-0.54%		47.00
0.75
1.62%		 　46.90
-0.1
-0.21%		46.75
-0.15
-0.32%		46.95
0.2
0.43%		46.10
-0.85
-1.81%		46.40
0.3
0.65%		 46.26
11 月　46.70
0.3
0.65%		47.45
0.75
1.61%		48.05
0.6
1.26%		49.50
1.45
3.02%		48.05
-1.45
-2.93%		 　48.10
0.05
0.1%		46.75
-1.35
-2.81%		46.40
-0.35
-0.75%		45.80
-0.6
-1.29%		46.20
0.4
0.87%		 　46.80
0.6
1.3%		46.80
0
0%		45.80
-1
-2.14%		47.00
1.2
2.62%		46.30
-0.7
-1.49%		 　46.30
0
0%		46.50
0.2
0.43%		46.50
0
0%		46.60
0.1
0.22%		46.50
-0.1
-0.21%		 　45.65
-0.85
-1.83%		 46.8
12 月46.30
0.65
1.42%		46.25
-0.05
-0.11%		45.75
-0.5
-1.08%		45.10
-0.65
-1.42%		 　45.30
0.2
0.44%		44.00
-1.3
-2.87%		42.85
-1.15
-2.61%		43.30
0.45
1.05%		42.25
-1.05
-2.42%		 　41.75
-0.5
-1.18%		42.00
0.25
0.6%		42.00
0
0%		43.55
1.55
3.69%		42.75
-0.8
-1.84%		 　43.10
0.35
0.82%		43.35
0.25
0.58%		43.45
0.1
0.23%		43.70
0.25
0.58%		43.80
0.1
0.23%		 　44.00
0.2
0.46%		43.65
-0.35
-0.8%		43.30
-0.35
-0.8%		46.30
3
6.93%		43.78

說明:最高漲幅:6.93%最低跌幅:-7.09% 最高價:55.80最低價:41.00平均價:48.48,灰色底表示週末,漲148天(84.05)元,跌130天(-83.5)元,平盤25天
7%=1,5%=2,4%=5,3%=9,2%=19,1%=71,0%=66,-0%=1,-1%=5,-2%=16,-3%=19,-4%=30,-5%=59,

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 2882 15539091 4862 720762769 46.75 46.75 46.20 46.40 0.55 0% 46.35 81 46.40 332 12.47
2015-01-06 2882 39412587 12899 1782956936 45.95 45.95 44.80 44.95 1.45 -3.12% 44.95 394 45.00 7 12.08
2015-01-07 2882 16224340 6795 731530769 44.95 45.30 44.85 45.00 0.05 0.11% 45.00 163 45.05 30 12.10
2015-01-08 2882 15922400 5050 727046195 45.70 45.90 45.35 45.55 0.55 1.22% 45.55 221 45.65 2 12.24
2015-01-09 2882 10050586 3166 460780998 46.10 46.10 45.70 45.75 0.20 0.44% 45.75 215 45.80 134 12.30
2015-01-12 2882 11127482 4100 504611714 45.70 45.70 45.25 45.25 0.50 -1.09% 45.25 423 45.30 9 12.16
2015-01-13 2882 21561073 5920 983569030 45.05 45.85 45.05 45.80 0.55 1.22% 45.75 3 45.80 598 12.31
2015-01-14 2882 14408786 4648 654178821 45.80 45.80 45.25 45.25 0.55 -1.2% 45.25 835 45.40 3 12.16
2015-01-15 2882 12063155 4391 544316373 45.25 45.50 45.00 45.00 0.25 -0.55% 45.00 1955 45.05 2 12.10
2015-01-16 2882 28369793 10275 1261040310 44.95 45.30 44.20 44.35 0.65 -1.44% 44.35 79 44.40 84 11.92
2015-01-19 2882 19395316 5659 864006073 44.80 44.95 44.20 44.50 0.15 0.34% 44.50 398 44.55 12 11.96
2015-01-20 2882 13801439 4415 619258305 44.70 45.00 44.50 45.00 0.50 1.12% 44.95 42 45.00 242 12.10
2015-01-21 2882 14154861 5760 640096833 45.20 45.40 45.00 45.40 0.40 0.89% 45.30 434 45.40 598 12.20
2015-01-22 2882 33213128 11268 1526464938 45.60 46.20 45.50 46.05 0.65 1.43% 46.00 131 46.05 146 12.38
2015-01-23 2882 31132298 9301 1446263860 46.65 46.80 46.15 46.40 0.35 0.76% 46.35 40 46.40 49 12.47
2015-01-26 2882 12440570 4640 574377574 46.50 46.50 46.00 46.20 0.20 -0.43% 46.15 90 46.20 150 12.42
2015-01-27 2882 11946743 3905 553195818 46.50 46.55 46.05 46.45 0.25 0.54% 46.45 48 46.50 1599 12.49
2015-01-28 2882 18540397 7250 851165666 46.05 46.10 45.75 45.80 0.65 -1.4% 45.80 426 45.85 22 12.31
2015-01-29 2882 15717074 5297 715991084 45.60 45.75 45.50 45.50 0.30 -0.66% 45.50 97 45.55 7 12.23
2015-01-30 2882 10906071 3583 498124240 45.90 46.00 45.50 45.50 0.00 0% 45.50 1167 45.55 3 12.23
2015-02-02 2882 7063696 2452 322971976 45.50 45.95 45.50 45.80 0.30 0.66% 45.70 52 45.80 194 12.31
2015-02-03 2882 11542348 5227 530353107 46.00 46.10 45.80 45.90 0.10 0.22% 45.90 384 45.95 62 12.34
2015-02-04 2882 29663832 9434 1376423858 46.10 46.70 46.00 46.40 0.50 1.09% 46.35 82 46.40 128 12.47
2015-02-05 2882 13102234 4455 608583785 46.40 46.55 46.30 46.50 0.10 0.22% 46.45 20 46.50 60 12.50
2015-02-06 2882 9557638 3652 443349832 46.60 46.65 46.25 46.25 0.25 -0.54% 46.25 259 46.30 19 12.43
2015-02-09 2882 12570077 5269 580160503 46.40 46.45 45.80 46.25 0.00 0% 46.25 74 46.30 98 12.43
2015-02-10 2882 44029018 13628 2070258296 46.55 47.45 46.45 47.00 0.75 1.62% 47.00 791 47.05 2 12.63
2015-02-11 2882 24578478 8565 1163326448 47.30 47.45 47.05 47.35 0.35 0.74% 47.30 56 47.35 60 12.73
2015-02-12 2882 18912030 6739 898029519 47.50 47.65 47.30 47.60 0.25 0.53% 47.55 61 47.60 267 12.80
2015-02-13 2882 16154042 5951 766816369 47.65 47.70 47.35 47.40 0.20 -0.42% 47.40 413 47.45 391 12.74
2015-02-24 2882 32225692 10395 1544990849 47.90 48.15 47.65 48.00 0.60 1.27% 47.95 294 48.00 396 12.90
2015-02-25 2882 20511504 6741 985240844 48.10 48.20 47.85 48.20 0.20 0.42% 48.15 26 48.20 137 12.96
2015-02-26 2882 25596940 8217 1223744253 48.20 48.20 47.40 47.80 0.40 -0.83% 47.80 83 47.85 5 12.85
2015-03-02 2882 16620051 5795 790019878 48.00 48.10 47.20 47.50 0.30 -0.63% 47.50 32 47.55 225 12.77
2015-03-03 2882 20058982 6250 949281807 47.50 47.60 47.05 47.60 0.10 0.21% 47.50 12 47.60 368 12.80
2015-03-04 2882 10044791 4047 476835654 47.50 47.65 47.25 47.45 0.15 -0.32% 47.40 1 47.45 111 12.76
2015-03-05 2882 10023775 4399 474183255 47.50 47.60 47.10 47.15 0.30 -0.63% 47.15 174 47.30 11 12.67
2015-03-06 2882 9612070 3474 455883119 47.20 47.60 47.15 47.50 0.35 0.74% 47.45 12 47.50 1994 12.77
2015-03-09 2882 12422289 4669 589184888 47.25 47.70 47.10 47.50 0.00 0% 47.50 671 47.55 5 12.77
2015-03-10 2882 19227889 5788 916781928 47.70 48.00 47.40 47.80 0.30 0.63% 47.75 195 47.80 267 12.85
2015-03-11 2882 37956123 11123 1828065068 47.40 48.70 47.35 48.50 0.70 1.46% 48.50 29 48.55 3 13.04
2015-03-12 2882 26629839 8676 1298596275 48.60 49.00 48.20 48.75 0.25 0.52% 48.75 77 48.80 187 13.10
2015-03-13 2882 17261703 5600 834404844 48.90 48.95 48.00 48.00 0.75 -1.54% 48.00 11 48.05 32 12.90
2015-03-16 2882 10176909 3711 490013548 48.00 48.30 48.00 48.10 0.10 0.21% 48.10 962 48.15 72 12.93
2015-03-17 2882 12367272 3842 597583856 48.55 48.65 48.05 48.05 0.05 -0.1% 48.05 43 48.10 46 12.92
2015-03-18 2882 17186048 5685 831381091 48.10 48.60 48.10 48.20 0.15 0.31% 48.15 174 48.20 6 12.96
2015-03-19 2882 41726094 15307 2048765054 48.35 49.70 48.35 49.55 1.35 2.8% 49.50 280 49.55 254 13.32
2015-03-20 2882 36455299 9650 1812314868 49.55 50.00 49.10 49.50 0.05 -0.1% 49.50 386 49.55 6 13.31
2015-03-23 2882 32610842 10601 1638103800 49.85 50.60 49.40 50.20 0.70 1.41% 50.10 110 50.20 147 13.49
2015-03-24 2882 21784245 7673 1083271862 50.20 50.40 49.35 49.50 0.70 -1.39% 49.50 105 49.55 11 13.31
2015-03-25 2882 17057960 6068 836573996 49.50 49.55 48.80 49.05 0.45 -0.91% 49.05 8 49.10 106 13.19
2015-03-26 2882 20829390 6624 1031100977 48.50 50.00 48.45 50.00 0.95 1.94% 49.90 54 50.00 369 13.44
2015-03-27 2882 16676772 5915 825156015 50.00 50.00 49.25 49.25 0.75 -1.5% 49.20 302 49.25 97 13.24
2015-03-30 2882 10547747 4485 523703536 49.70 49.80 49.50 49.50 0.25 0.51% 49.50 22 49.55 14 13.31
2015-03-31 2882 19540967 6348 973595856 49.95 50.00 49.60 50.00 0.50 1.01% 49.95 2 50.00 1820 13.44
2015-04-01 2882 12052293 4739 595473830 49.80 49.80 49.25 49.25 0.75 -1.5% 49.25 144 49.30 4 12.50
2015-04-02 2882 14583270 5663 727359813 49.55 50.20 49.55 49.60 0.35 0.71% 49.60 123 49.65 43 12.59
2015-04-07 2882 11473021 5378 570851801 50.00 50.00 49.60 49.60 0.00 0% 49.60 81 49.65 3 12.59
2015-04-08 2882 8855314 3631 440593192 49.60 49.95 49.55 49.95 0.35 0.71% 49.85 25 49.95 52 12.68
2015-04-09 2882 23308725 7839 1174858600 49.95 50.90 49.80 50.20 0.25 0.5% 50.10 16 50.20 24 12.74
2015-04-10 2882 17108003 6302 866971630 50.90 51.00 50.40 50.60 0.40 0.8% 50.60 132 50.70 234 12.84
2015-04-13 2882 13583820 4055 687856460 50.80 50.80 50.40 50.50 0.10 -0.2% 50.50 606 50.60 101 12.82
2015-04-14 2882 17773376 4913 902742926 50.50 51.00 50.40 50.60 0.10 0.2% 50.60 376 50.70 293 12.84
2015-04-15 2882 22357817 6222 1124931029 50.70 50.80 49.95 50.40 0.20 -0.4% 50.30 13 50.40 393 12.79
2015-04-16 2882 12781360 4206 647016019 50.40 50.80 50.10 50.80 0.40 0.79% 50.70 78 50.80 713 12.89
2015-04-17 2882 11125500 4007 563238307 50.80 50.90 50.40 50.60 0.20 -0.39% 50.50 220 50.60 17 12.84
2015-04-20 2882 8933553 3014 449985315 50.20 50.60 50.10 50.30 0.30 -0.59% 50.30 143 50.40 11 12.77
2015-04-21 2882 15079856 4957 763563629 50.40 50.80 50.40 50.80 0.50 0.99% 50.70 1 50.80 942 12.89
2015-04-22 2882 21724536 6535 1108240907 50.80 51.40 50.50 51.40 0.60 1.18% 51.30 126 51.40 252 13.05
2015-04-23 2882 110085901 29883 2147483647 51.70 54.50 51.60 53.80 2.40 4.67% 53.80 330 53.90 391 13.65
2015-04-24 2882 71163002 23090 2147483647 54.20 54.50 52.90 53.70 0.10 -0.19% 53.60 95 53.70 1441 13.63
2015-04-27 2882 88777740 21787 2147483647 54.20 56.00 54.20 55.00 1.30 2.42% 55.00 596 55.10 809 13.96
2015-04-28 2882 74929271 23222 2147483647 55.00 56.50 54.80 55.50 0.50 0.91% 55.40 649 55.50 321 14.09
2015-04-29 2882 60098837 15706 2147483647 56.00 56.50 54.60 54.60 0.90 -1.62% 54.60 1232 54.70 18 13.86
2015-04-30 2882 48463030 14221 2147483647 54.50 55.00 53.70 53.70 0.90 -1.65% 53.70 762 53.80 2 13.63
2015-05-04 2882 51479717 15542 2147483647 54.20 56.00 54.00 55.80 2.10 3.91% 55.80 38 55.90 412 14.16
2015-05-05 2882 44975521 15760 2147483647 55.80 56.50 54.90 55.70 0.10 -0.18% 55.60 66 55.70 252 14.14
2015-05-06 2882 32991322 10598 1818569749 55.10 55.60 54.30 55.50 0.20 -0.36% 55.40 12 55.50 227 14.09
2015-05-07 2882 31498747 9383 1721406617 55.40 55.40 54.00 54.30 1.20 -2.16% 54.20 1250 54.30 98 13.78
2015-05-08 2882 31565857 8845 1736842401 55.00 55.50 54.50 54.50 0.20 0.37% 54.50 423 54.60 208 13.83
2015-05-11 2882 25755896 9211 1415169864 55.30 55.70 54.30 54.50 0.00 0% 54.50 255 54.60 47 13.83
2015-05-12 2882 20609925 7069 1133498328 54.00 55.40 54.00 55.10 0.60 1.1% 55.10 552 55.20 11 13.98
2015-05-13 2882 16445538 5776 905472496 55.50 55.50 54.50 55.30 0.20 0.36% 55.20 65 55.30 107 14.04
2015-05-14 2882 35412329 12306 1913396552 55.20 55.20 53.40 53.60 1.70 -3.07% 53.60 339 53.70 37 13.60
2015-05-15 2882 22191509 7858 1192992323 54.00 54.50 52.90 54.40 0.80 1.49% 54.30 44 54.40 498 13.81
2015-05-18 2882 12209694 4507 657810091 54.50 54.50 53.50 53.90 0.50 -0.92% 53.80 18 53.90 33 13.68
2015-05-19 2882 28788513 9098 1591262464 54.70 55.50 54.30 55.30 1.40 2.6% 55.30 339 55.40 171 14.04
2015-05-20 2882 21549937 6859 1193001155 55.60 55.90 54.90 55.30 0.00 0% 55.20 88 55.30 678 14.04
2015-05-21 2882 29282633 10523 1574271330 54.60 54.60 53.50 53.50 1.80 -3.25% 53.50 1364 53.60 54 13.58
2015-05-22 2882 10989927 4379 590699023 53.50 54.00 53.50 53.80 0.30 0.56% 53.80 70 53.90 447 13.65
2015-05-25 2882 12296389 4981 665205518 53.90 54.40 53.50 54.40 0.60 1.12% 54.30 13 54.40 323 13.81
2015-05-26 2882 18406011 6489 1013213169 55.00 55.30 54.70 55.30 0.90 1.65% 55.20 100 55.30 910 14.04
2015-05-27 2882 26730706 7873 1484766991 55.50 55.80 55.20 55.50 0.20 0.36% 55.50 254 55.60 12 14.09
2015-05-28 2882 33530616 8726 1870905021 55.90 56.20 55.50 55.50 0.00 0% 55.50 313 55.70 9 14.09
2015-05-29 2882 22781872 4826 1258103551 55.50 55.90 54.90 54.90 0.60 -1.08% 54.90 1474 55.00 8 13.93
2015-06-01 2882 11454555 4556 626503300 54.90 55.40 54.20 54.90 0.00 0% 54.80 21 54.90 86 12.51
2015-06-02 2882 14439767 5891 786687164 54.70 54.90 54.30 54.40 0.50 -0.91% 54.40 362 54.50 18 12.39
2015-06-03 2882 11524875 5027 626143973 55.00 55.00 54.00 54.10 0.30 -0.55% 54.00 149 54.10 947 12.32
2015-06-04 2882 28489450 8875 1518025267 53.80 54.30 51.80 52.30 1.80 -3.33% 52.20 178 52.30 552 11.91
2015-06-05 2882 19353573 7353 1014257064 52.00 53.20 51.90 52.40 0.10 0.19% 52.40 131 52.50 6 11.94
2015-06-08 2882 19806122 7454 1032243170 52.00 52.90 51.30 52.50 0.10 0.19% 52.50 3 52.60 90 11.96
2015-06-09 2882 13107434 6013 680539235 52.00 52.30 51.60 51.80 0.70 -1.33% 51.70 447 51.80 9 11.80
2015-06-10 2882 16041240 6115 848118484 52.60 53.20 52.40 52.70 0.90 1.74% 52.70 822 52.80 1 12.00
2015-06-11 2882 18244935 6702 964715232 52.80 53.10 52.50 52.80 0.10 0.19% 52.80 18 52.90 51 12.03
2015-06-12 2882 13622304 4755 723814746 52.80 53.50 52.20 53.30 0.50 0.95% 53.20 3 53.30 59 12.14
2015-06-15 2882 14422386 4567 771450485 53.30 53.90 53.00 53.20 0.10 -0.19% 53.20 157 53.30 52 12.12
2015-06-16 2882 13386152 4808 709567456 53.50 53.50 52.70 53.10 0.10 -0.19% 53.00 99 53.10 32 12.10
2015-06-17 2882 22716984 7438 1201505932 53.20 53.20 52.50 52.50 0.60 -1.13% 52.50 477 52.60 39 11.96
2015-06-18 2882 18330446 5564 958686590 52.30 52.70 52.00 52.10 0.40 -0.76% 52.10 85 52.20 586 11.87
2015-06-22 2882 17579216 5289 934922549 52.10 53.60 52.10 53.00 0.90 1.73% 53.00 492 53.10 18 12.07
2015-06-23 2882 30479901 8855 1654145140 53.60 54.70 53.60 54.40 1.40 2.64% 54.30 650 54.40 117 12.39
2015-06-24 2882 16102164 4927 874866729 54.40 54.70 54.00 54.30 0.10 -0.18% 54.20 75 54.30 126 12.37
2015-06-25 2882 21674148 6432 1183238033 54.70 55.00 54.10 54.40 0.10 0.18% 54.30 35 54.40 170 12.39
2015-06-26 2882 26727659 5689 1463145946 54.90 55.00 54.50 54.90 0.50 0.92% 54.80 86 54.90 50 12.51
2015-06-29 2882 25542849 6864 1372212718 54.10 54.30 53.10 53.20 1.70 -3.1% 53.20 86 53.30 68 12.12
2015-06-30 2882 39852951 8941 2130043398 52.80 53.90 52.80 53.90 0.70 1.32% 53.80 110 53.90 599 12.28
2015-07-01 2882 21681242 6202 1138256160 52.50 52.90 52.20 52.50 0.00 -2.6% 52.50 26 52.60 59 11.96
2015-07-02 2882 17483174 5578 917520723 52.70 52.80 52.20 52.20 0.30 -0.57% 52.20 1495 52.30 4 11.89
2015-07-03 2882 17174256 4841 893525573 52.20 52.50 51.70 52.40 0.20 0.38% 52.30 92 52.40 27 11.94
2015-07-06 2882 20362311 5450 1052355688 51.80 52.30 51.30 51.50 0.90 -1.72% 51.50 152 51.60 29 11.73
2015-07-07 2882 8337183 3289 434047159 52.00 52.30 51.80 52.00 0.50 0.97% 52.00 1 52.10 25 11.85
2015-07-08 2882 38972249 9734 1971904272 51.80 52.00 49.95 50.00 2.00 -3.85% 50.00 855 50.10 1 11.39
2015-07-09 2882 29129286 10206 1449953650 49.90 50.50 48.20 49.95 0.05 -0.1% 49.90 251 49.95 153 11.38
2015-07-13 2882 28674719 8477 1482828488 51.40 52.20 51.00 52.00 2.05 4.1% 51.90 205 52.00 18 11.85
2015-07-14 2882 25951965 8563 1361191080 52.50 53.10 52.00 52.00 0.00 0% 52.00 1543 52.10 18 11.85
2015-07-15 2882 17962587 5712 944734574 52.90 52.90 52.20 52.70 0.70 1.35% 52.60 81 52.70 28 12.00
2015-07-16 2882 16615421 5738 880207414 53.00 53.20 52.70 53.00 0.30 0.57% 52.90 243 53.00 801 12.07
2015-07-17 2882 15660912 4478 828032951 53.40 53.40 52.40 52.80 0.20 -0.38% 52.80 132 52.90 433 12.03
2015-07-20 2882 11562197 5032 609933317 53.20 53.30 52.40 52.60 0.20 -0.38% 52.50 746 52.60 36 11.98
2015-07-21 2882 10757984 3847 567602304 52.80 53.10 52.40 53.10 0.50 0.95% 53.00 5 53.10 312 12.10
2015-07-22 2882 11990202 4303 632129018 52.70 53.00 52.50 52.60 0.50 -0.94% 52.60 85 52.70 197 11.98
2015-07-23 2882 24514790 7041 1273863815 52.50 52.60 51.50 51.70 0.90 -1.71% 51.70 135 51.80 3 11.78
2015-07-24 2882 11691090 4213 606729321 52.00 52.20 51.70 52.00 0.30 0.58% 51.90 6 52.00 470 11.85
2015-07-27 2882 22697416 5569 1155337515 51.90 51.90 50.20 50.40 1.60 -3.08% 50.30 241 50.40 10 11.48
2015-07-28 2882 25693438 10088 1286535599 51.00 51.10 49.60 49.60 0.80 -1.59% 49.60 562 49.65 1 11.30
2015-07-29 2882 19869427 6709 985774970 49.85 50.10 49.25 49.70 0.10 0.2% 49.65 19 49.70 113 11.32
2015-07-30 2882 15161844 5820 767338148 50.00 51.40 49.95 50.50 0.80 1.61% 50.40 29 50.50 43 11.50
2015-07-31 2882 16178111 4903 816677161 50.10 51.00 50.00 51.00 0.50 0.99% 50.70 60 51.00 597 11.62
2015-08-03 2882 9836664 4321 492703005 50.90 50.90 49.60 50.30 0.70 -1.37% 50.20 17 50.30 63 11.46
2015-08-04 2882 13622552 5983 688783585 50.40 51.00 50.20 50.80 0.50 0.99% 50.50 88 50.80 179 11.57
2015-08-05 2882 12560984 5768 638230857 50.80 51.20 50.60 50.60 0.20 -0.39% 50.60 196 50.70 2 11.53
2015-08-06 2882 12480897 5945 626494044 51.10 51.20 49.75 50.10 0.50 -0.99% 50.00 54 50.10 64 11.41
2015-08-07 2882 15127341 5967 758249400 49.85 50.70 49.85 50.00 0.10 -0.2% 49.95 63 50.00 67 11.39
2015-08-10 2882 10218375 4719 513887462 49.90 50.50 49.80 50.40 0.40 0.8% 50.30 391 50.40 32 11.48
2015-08-11 2882 19553433 6439 984989756 51.00 51.10 49.95 50.10 0.30 -0.6% 50.10 296 50.20 2 11.41
2015-08-12 2882 64901098 23516 2147483647 49.00 49.20 45.50 46.55 3.55 -7.09% 46.55 161 46.60 2 10.60
2015-08-13 2882 31033676 11983 1452057804 46.55 47.60 46.50 46.50 0.05 -0.11% 46.50 14206 46.60 13 10.59
2015-08-14 2882 14326241 6031 674744042 46.70 47.45 46.70 47.00 0.50 1.08% 46.95 249 47.00 15 10.71
2015-08-17 2882 20555114 5943 958014961 47.00 47.15 46.25 46.60 0.40 -0.85% 46.60 298 46.65 81 10.62
2015-08-18 2882 32674476 11312 1483816620 46.30 46.60 44.70 44.80 1.80 -3.86% 44.80 643 44.85 10 10.21
2015-08-19 2882 38306323 13155 1670389921 44.80 44.80 42.95 43.65 1.15 -2.57% 43.60 117 43.65 61 9.94
2015-08-20 2882 33462075 11500 1481864769 43.65 44.95 43.30 44.00 0.35 0.8% 44.00 57 44.05 9 10.02
2015-08-21 2882 33470735 11356 1432151762 43.10 43.40 42.50 42.50 1.50 -3.41% 42.45 309 42.50 157 9.68
2015-08-24 2882 67567187 20591 2147483647 41.70 42.80 38.60 41.00 1.50 -3.53% 41.00 716 41.20 3 9.34
2015-08-25 2882 51367980 17214 2147483647 41.20 43.70 41.00 43.20 2.20 5.37% 43.20 1056 43.25 107 9.84
2015-08-26 2882 57976468 16361 2147483647 43.00 45.20 42.20 44.60 1.40 3.24% 44.60 159 44.80 20 10.16
2015-08-27 2882 36284926 13959 1616141807 44.70 44.80 43.85 44.60 0.00 0% 44.55 37 44.60 182 10.16
2015-08-28 2882 41803472 14424 1918668662 45.20 46.45 44.90 46.00 1.40 3.14% 46.00 149 46.10 20 10.48
2015-08-31 2882 33489736 9851 1548838770 45.60 46.90 45.20 46.90 0.90 1.96% 46.50 1 46.90 143 10.68
2015-09-01 2882 24210210 8143 1112295191 46.50 46.75 45.20 45.20 1.70 -3.62% 45.20 342 45.30 55 9.48
2015-09-02 2882 25530130 9386 1151609652 44.50 46.05 44.05 45.25 0.05 0.11% 45.25 283 45.30 10 9.49
2015-09-03 2882 25339446 8070 1150742038 45.85 45.85 44.50 45.25 0.00 0% 45.25 22 45.30 4 9.49
2015-09-04 2882 17485065 6541 789130967 44.95 45.40 44.70 44.95 0.30 -0.66% 44.95 933 45.00 50 9.42
2015-09-07 2882 20654715 8622 923243429 44.80 45.50 44.25 44.70 0.25 -0.56% 44.60 1 44.70 27 9.37
2015-09-08 2882 19071122 9451 842006383 44.70 44.75 43.85 44.30 0.40 -0.89% 44.20 7 44.30 126 9.29
2015-09-09 2882 34892863 12800 1577144998 44.95 45.65 44.90 45.25 0.95 2.14% 45.25 5 45.30 115 9.49
2015-09-10 2882 20814740 10214 934881700 45.00 45.35 44.75 44.85 0.40 -0.88% 44.85 892 44.90 30 9.40
2015-09-11 2882 16177951 6716 726799101 44.90 45.15 44.75 45.10 0.25 0.56% 45.10 35 45.15 314 9.45
2015-09-14 2882 17348257 6923 778662857 45.40 45.50 44.55 44.80 0.30 -0.67% 44.80 178 44.85 84 9.39
2015-09-15 2882 26385383 7314 1190921635 45.25 45.55 44.95 45.00 0.20 0.45% 45.00 2964 45.05 5 9.43
2015-09-16 2882 39404110 14378 1819454342 45.50 46.90 45.25 46.45 1.45 3.22% 46.45 236 46.50 25 9.74
2015-09-17 2882 37452737 13109 1785576184 47.00 48.00 47.00 48.00 1.55 3.34% 47.90 7 48.00 1905 10.06
2015-09-18 2882 25920408 8856 1235868018 47.60 48.05 47.00 47.60 0.40 -0.83% 47.60 85 47.70 34 9.98
2015-09-21 2882 24158793 8686 1122655718 46.80 46.85 46.10 46.35 1.25 -2.63% 46.35 227 46.40 2 9.72
2015-09-22 2882 12272932 5309 575760154 46.75 47.30 46.30 47.05 0.70 1.51% 47.00 37 47.05 212 9.86
2015-09-23 2882 20594035 8534 954944560 46.50 46.70 46.05 46.45 0.60 -1.28% 46.45 41 46.50 67 9.74
2015-09-24 2882 17840656 6834 828280564 46.45 46.75 46.10 46.10 0.35 -0.75% 46.10 404 46.20 3 9.66
2015-09-25 2882 28901303 9874 1301759035 45.80 45.80 44.70 44.85 1.25 -2.71% 44.85 296 44.95 86 9.40
2015-09-30 2882 50024805 14172 2147483647 44.00 44.95 43.40 44.95 0.10 0.22% 44.90 12 44.95 605 9.42
2015-10-01 2882 29682640 11502 1341496754 44.65 45.80 44.05 45.25 0.30 0.67% 45.25 87 45.30 3 9.49
2015-10-02 2882 20115355 8712 902842554 45.25 45.30 44.65 44.70 0.55 -1.22% 44.70 163 44.80 189 9.37
2015-10-05 2882 20475217 8209 930354494 45.40 45.65 44.80 45.65 0.95 2.13% 45.60 7 45.65 178 9.57
2015-10-06 2882 19214683 8445 886870456 46.00 46.65 45.90 45.90 0.25 0.55% 45.85 263 45.90 118 9.62
2015-10-07 2882 17868745 6747 828658334 45.90 46.75 45.65 46.75 0.85 1.85% 46.70 1 46.75 36 9.80
2015-10-08 2882 16346894 5667 755330414 46.95 46.95 46.00 46.15 0.60 -1.28% 46.10 126 46.15 786 9.68
2015-10-12 2882 19855568 6901 919888584 46.50 46.75 46.00 46.20 0.05 0.11% 46.15 146 46.20 917 9.69
2015-10-13 2882 24734625 7510 1140795033 46.20 46.45 45.85 46.20 0.00 0% 46.15 20 46.20 442 9.69
2015-10-14 2882 10900275 4145 501292350 46.20 46.20 45.90 45.90 0.30 -0.65% 45.90 142 46.00 1 9.62
2015-10-15 2882 15791491 6451 727191988 46.20 46.35 45.90 45.90 0.00 0% 45.90 358 45.95 5 9.62
2015-10-16 2882 26100038 7736 1205219350 46.30 46.60 45.90 46.10 0.20 0.44% 46.05 8 46.10 1734 9.66
2015-10-19 2882 19258813 6443 893681721 46.50 46.55 46.20 46.50 0.40 0.87% 46.45 72 46.50 507 9.75
2015-10-20 2882 15312600 5082 713469626 46.65 46.75 46.45 46.70 0.20 0.43% 46.65 19 46.70 327 9.79
2015-10-21 2882 14164274 5901 660306074 46.70 46.75 46.50 46.50 0.20 -0.43% 46.45 25 46.50 47 9.75
2015-10-22 2882 10853180 2460 502759910 46.45 46.50 46.15 46.25 0.25 -0.54% 46.25 170 46.30 16 9.70
2015-10-23 2882 17640614 6441 827779958 46.85 47.20 46.65 47.00 0.75 1.62% 46.95 46 47.00 1665 9.85
2015-10-26 2882 20198166 7248 948481371 47.30 47.50 46.70 46.90 0.10 -0.21% 46.85 1 46.90 117 9.83
2015-10-27 2882 15253001 5289 713710862 47.25 47.25 46.55 46.75 0.15 -0.32% 46.70 50 46.75 5378 9.80
2015-10-28 2882 9848743 3896 462060244 46.80 47.20 46.65 46.95 0.20 0.43% 46.90 14 46.95 394 9.84
2015-10-29 2882 12788345 5303 591934558 46.95 46.95 46.10 46.10 0.85 -1.81% 46.10 261 46.15 1 9.66
2015-10-30 2882 21154465 6625 983657218 46.15 46.85 45.80 46.40 0.30 0.65% 46.40 4 46.45 7 9.73
2015-11-02 2882 13126581 5968 610491348 46.10 46.70 46.00 46.70 0.30 0.65% 46.60 37 46.70 28 9.79
2015-11-03 2882 25940928 11039 1225938223 46.75 47.50 46.70 47.45 0.75 1.61% 47.40 82 47.45 117 9.95
2015-11-04 2882 35445470 12468 1695116106 47.70 48.10 47.10 48.05 0.60 1.26% 48.00 16 48.05 119 10.07
2015-11-05 2882 35824778 15362 1755938354 48.35 49.50 48.00 49.50 1.45 3.02% 49.45 10 49.50 1094 10.38
2015-11-06 2882 23860267 8536 1154789267 49.40 49.40 48.00 48.05 1.45 -2.93% 48.05 456 48.10 49 10.07
2015-11-09 2882 17953678 6476 870188416 48.90 48.95 47.95 48.10 0.05 0.1% 48.05 217 48.10 19 10.08
2015-11-10 2882 18651918 7298 877698362 47.50 47.50 46.65 46.75 1.35 -2.81% 46.70 268 46.75 34 9.80
2015-11-11 2882 13384066 5291 622335181 46.75 47.15 46.20 46.40 0.35 -0.75% 46.40 39 46.50 111 9.73
2015-11-12 2882 17869877 7297 820572892 46.45 46.60 45.50 45.80 0.60 -1.29% 45.80 21 45.85 3 9.60
2015-11-13 2882 18137630 7704 840831278 45.80 46.80 45.80 46.20 0.40 0.87% 46.20 22 46.25 2 9.69
2015-11-16 2882 25817509 12724 1196372180 45.65 47.00 45.35 46.80 0.60 1.3% 46.80 38 46.90 183 9.81
2015-11-17 2882 15943845 6207 749734012 47.00 47.40 46.70 46.80 0.00 0% 46.80 116 46.85 131 9.81
2015-11-18 2882 14678353 6611 678566974 46.30 46.85 45.80 45.80 1.00 -2.14% 45.80 93 45.85 82 9.60
2015-11-19 2882 18568754 6956 862564706 46.30 47.00 45.80 47.00 1.20 2.62% 46.95 36 47.00 524 9.85
2015-11-20 2882 8879081 3640 411813605 46.85 46.85 46.20 46.30 0.70 -1.49% 46.25 111 46.30 346 9.71
2015-11-23 2882 6976992 3044 323515630 46.70 46.70 46.15 46.30 0.00 0% 46.30 620 46.45 107 9.71
2015-11-24 2882 18264450 5142 779996331 42.80 42.95 42.40 46.50 0.80 0.43% 42.70 7 42.75 8 9.04
2015-11-25 2882 8725395 3178 405577366 47.15 47.15 46.25 46.50 0.00 0% 46.40 27 46.50 743 9.75
2015-11-26 2882 10409166 4375 488675065 46.95 47.25 46.60 46.60 0.10 0.22% 46.60 221 46.70 119 9.77
2015-11-27 2882 10707045 2705 499662233 46.60 47.00 46.45 46.50 0.10 -0.21% 46.50 946 46.55 62 9.75
2015-11-30 2882 49929815 14844 2147483647 45.60 46.00 45.00 45.65 0.85 -1.83% 45.65 889 45.70 208 9.65
2015-12-01 2882 22182250 9390 1021438090 45.85 46.30 45.55 46.30 0.65 1.42% 46.25 57 46.30 422 9.79
2015-12-02 2882 10611678 5174 492725355 46.20 46.70 46.20 46.25 0.05 -0.11% 46.25 16 46.30 7 9.78
2015-12-03 2882 10757205 4030 492731155 45.60 46.35 45.55 45.75 0.50 -1.08% 45.75 169 45.95 18 9.67
2015-12-04 2882 19239754 10457 870064296 45.35 45.45 45.00 45.10 0.65 -1.42% 45.10 106 45.15 110 9.53
2015-12-07 2882 9836081 4120 448494124 45.60 46.10 45.30 45.30 0.20 0.44% 45.30 50 45.40 4 9.58
2015-12-08 2882 24383508 10824 1082661006 45.10 45.25 44.00 44.00 1.30 -2.87% 44.00 891 44.05 71 9.30
2015-12-09 2882 29142108 11253 1256234394 43.80 43.80 42.85 42.85 1.15 -2.61% 42.85 198 42.90 3 9.06
2015-12-10 2882 33627865 14160 1427699849 42.20 43.35 41.60 43.30 0.45 1.05% 43.25 4 43.30 225 9.15
2015-12-11 2882 23729957 8393 1010080446 43.00 43.10 42.05 42.25 1.05 -2.42% 42.25 23 42.30 121 8.93
2015-12-14 2882 12009070 4468 501506395 41.75 42.25 41.10 41.75 0.50 -1.18% 41.75 709 41.80 102 8.83
2015-12-15 2882 12598056 4799 528103052 42.00 42.40 41.70 42.00 0.25 0.6% 41.95 32 42.00 668 8.88
2015-12-16 2882 13142103 4860 554003324 42.80 42.80 42.00 42.00 0.00 0% 42.00 3278 42.05 97 8.88
2015-12-17 2882 17365079 7036 749368795 42.45 43.55 42.45 43.55 1.55 3.69% 43.50 10 43.55 161 9.21
2015-12-18 2882 18264450 5142 779996331 42.80 42.95 42.40 42.75 0.80 -1.84% 42.70 7 42.75 8 9.04
2015-12-21 2882 11687336 4046 499202998 42.00 43.10 42.00 43.10 0.35 0.82% 43.00 54 43.10 288 9.11
2015-12-22 2882 7018559 3252 303393342 43.25 43.40 43.00 43.35 0.25 0.58% 43.20 53 43.35 116 9.16
2015-12-23 2882 8967148 4022 391758845 43.50 44.00 43.25 43.45 0.10 0.23% 43.45 10 43.50 1 9.19
2015-12-24 2882 5180239 2200 227262900 43.90 44.20 43.65 43.70 0.25 0.58% 43.65 176 43.70 37 9.24
2015-12-25 2882 3301468 1483 144258407 44.00 44.00 43.50 43.80 0.10 0.23% 43.80 32 43.85 64 9.26
2015-12-28 2882 6379508 2822 280374518 43.95 44.05 43.75 44.00 0.20 0.46% 43.95 25 44.00 306 9.30
2015-12-29 2882 2813020 1616 122914996 44.00 44.00 43.55 43.65 0.35 -0.8% 43.65 140 43.70 48 9.23
2015-12-30 2882 11216646 3773 483601864 43.95 43.95 42.70 43.30 0.35 -0.8% 43.15 69 43.30 100 9.15
2015-12-31 2882 15526046 3598 698520606 43.00 46.30 42.65 46.30 3.00 6.93% 46.30 1105 46.35 48 9.79