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　　　42.00
0
0%		41.10
-0.9
-2.14%		40.35
-0.75
-1.82%		39.65
-0.7
-1.73%		39.95
0.3
0.76%		 　39.00
-0.95
-2.38%		38.90
-0.1
-0.26%		38.40
-0.5
-1.29%		37.00
-1.4
-3.65%		35.50
-1.5
-4.05%		 　35.00
-0.5
-1.41%		35.30
0.3
0.86%		33.90
-1.4
-3.97%		33.60
-0.3
-0.88%		34.10
0.5
1.49%		 　35.25
1.15
3.37%		34.10
-1.15
-3.26%		34.10
0
0%		34.15
0.05
0.15%		36.10
1.95
5.71%		37.60
1.5
4.16%		 36.85
2 月　37.00
-0.6
-1.6%		35.80
-1.2
-3.24%		 　　　　　　　　　　35.00
-0.8
-2.23%		36.65
1.65
4.71%		36.00
-0.65
-1.77%		36.90
0.9
2.5%		37.00
0.1
0.27%		 　36.90
-0.1
-0.27%		37.10
0.2
0.54%		36.60
-0.5
-1.35%		36.90
0.3
0.82%		37.30
0.4
1.08%		 36.65
3 月37.05
-0.25
-0.67%		38.20
1.15
3.1%		39.45
1.25
3.27%		39.35
-0.1
-0.25%		 　39.60
0.25
0.64%		39.65
0.05
0.13%		39.50
-0.15
-0.38%		39.25
-0.25
-0.63%		39.40
0.15
0.38%		 　39.55
0.15
0.38%		38.60
-0.95
-2.4%		39.00
0.4
1.04%		39.15
0.15
0.38%		39.40
0.25
0.64%		 　39.10
-0.3
-0.76%		38.75
-0.35
-0.9%		38.65
-0.1
-0.26%		37.90
-0.75
-1.94%		37.90
0
0%		 　37.90
0
0%		37.30
-0.6
-1.58%		37.95
0.65
1.74%		38.55
0.6
1.58%		38.79
4 月37.75
-0.8
-2.08%		 　　　36.80
-0.95
-2.52%		36.40
-0.4
-1.09%		36.30
-0.1
-0.27%		 　35.90
-0.4
-1.1%		35.80
-0.1
-0.28%		36.35
0.55
1.54%		36.30
-0.05
-0.14%		36.60
0.3
0.83%		 　36.65
0.05
0.14%		36.05
-0.6
-1.64%		35.85
-0.2
-0.55%		36.20
0.35
0.98%		36.15
-0.05
-0.14%		 　36.30
0.15
0.41%		36.65
0.35
0.96%		36.60
-0.05
-0.14%		36.25
-0.35
-0.96%		36.25
0
0%		 36.37
5 月　　36.25
0
0%		35.90
-0.35
-0.97%		35.90
0
0%		35.70
-0.2
-0.56%		 　35.50
-0.2
-0.56%		35.30
-0.2
-0.56%		35.15
-0.15
-0.42%		35.00
-0.15
-0.43%		34.60
-0.4
-1.14%		 　34.60
0
0%		34.85
0.25
0.72%		34.80
-0.05
-0.14%		35.15
0.35
1.01%		35.10
-0.05
-0.14%		 　36.70
1.6
4.56%		36.40
-0.3
-0.82%		37.20
0.8
2.2%		37.00
-0.2
-0.54%		37.60
0.6
1.62%		 　38.05
0.45
1.2%		37.70
-0.35
-0.92%		35.97
6 月38.00
0.3
0.8%		38.00
0
0%		37.95
-0.05
-0.13%		37.70
-0.25
-0.66%		 37.60
-0.1
-0.27%		37.95
0.35
0.93%		37.70
-0.25
-0.66%		 　　　37.60
-0.1
-0.27%		37.85
0.25
0.66%		38.00
0.15
0.4%		36.80
-1.2
-3.16%		37.30
0.5
1.36%		 　37.60
0.3
0.8%		37.90
0.3
0.8%		37.90
0
0%		37.65
-0.25
-0.66%		36.40
-1.25
-3.32%		 　34.55
-1.85
-5.08%		34.30
-0.25
-0.72%		34.40
0.1
0.29%		35.00
0.6
1.74%		 36.94
7 月35.05
0.05
0.14%		 　35.15
0.1
0.29%		 34.10
-1.05
-2.99%		34.10
0
0%		 　　34.15
0.05
0.15%		34.40
0.25
0.73%		35.10
0.7
2.03%		35.65
0.55
1.57%		36.50
0.85
2.38%		 　36.95
0.45
1.23%		37.30
0.35
0.95%		36.85
-0.45
-1.21%		37.00
0.15
0.41%		36.70
-0.3
-0.81%		 　36.40
-0.3
-0.82%		36.35
-0.05
-0.14%		36.15
-0.2
-0.55%		36.35
0.2
0.55%		35.85
-0.5
-1.38%		 35.73
8 月36.10
0.25
0.7%		35.90
-0.2
-0.55%		35.80
-0.1
-0.28%		36.10
0.3
0.84%		36.50
0.4
1.11%		 　37.25
0.75
2.05%		37.80
0.55
1.48%		38.00
0.2
0.53%		37.60
-0.4
-1.05%		37.95
0.35
0.93%		 　37.85
-0.1
-0.26%		37.80
-0.05
-0.13%		38.15
0.35
0.93%		38.05
-0.1
-0.26%		37.50
-0.55
-1.45%		 　37.00
-0.5
-1.33%		37.80
0.8
2.16%		37.80
0
0%		38.75
0.95
2.51%		39.40
0.65
1.68%		 　39.60
0.2
0.51%		40.65
1.05
2.65%		40.10
-0.55
-1.35%		37.82
9 月39.35
-0.75
-1.87%		39.45
0.1
0.25%		 　40.00
0.55
1.39%		40.45
0.45
1.13%		40.80
0.35
0.87%		41.25
0.45
1.1%		40.45
-0.8
-1.94%		39.75
-0.7
-1.73%		 39.70
-0.05
-0.13%		39.15
-0.55
-1.39%		39.30
0.15
0.38%		 　　　40.20
0.9
2.29%		40.00
-0.2
-0.5%		40.50
0.5
1.25%		40.60
0.1
0.25%		40.65
0.05
0.12%		 　40.35
-0.3
-0.74%		 　40.70
0.35
0.87%		40.10
-0.6
-1.47%		 40.15
10 月　　40.05
-0.05
-0.12%		40.45
0.4
1%		40.10
-0.35
-0.87%		40.25
0.15
0.37%		40.15
-0.1
-0.25%		 　　40.00
-0.15
-0.37%		40.65
0.65
1.63%		39.95
-0.7
-1.72%		39.70
-0.25
-0.63%		 　39.95
0.25
0.63%		40.50
0.55
1.38%		40.60
0.1
0.25%		40.45
-0.15
-0.37%		40.30
-0.15
-0.37%		 　40.25
-0.05
-0.12%		40.40
0.15
0.37%		40.50
0.1
0.25%		40.65
0.15
0.37%		40.80
0.15
0.37%		 40.95
0.15
0.37%		40.35
11 月40.80
-0.15
-0.37%		40.25
-0.55
-1.35%		39.80
-0.45
-1.12%		40.40
0.6
1.51%		 　40.70
0.3
0.74%		40.75
0.05
0.12%		39.10
-1.65
-4.05%		41.45
2.35
6.01%		43.75
2.3
5.55%		 　45.95
2.2
5.03%		44.90
-1.05
-2.29%		45.45
0.55
1.22%		44.85
-0.6
-1.32%		45.00
0.15
0.33%		 　45.65
0.65
1.44%		45.45
-0.2
-0.44%		46.05
0.6
1.32%		46.55
0.5
1.09%		48.45
1.9
4.08%		 　48.45
0
0%		47.30
-1.15
-2.37%		46.90
-0.4
-0.85%		 44.33
12 月48.30
1.4
2.99%		48.00
-0.3
-0.62%		 　48.30
0.3
0.63%		49.00
0.7
1.45%		48.90
-0.1
-0.2%		49.05
0.15
0.31%		49.40
0.35
0.71%		 　49.40
0
0%		49.65
0.25
0.51%		48.65
-1
-2.01%		49.80
1.15
2.36%		50.00
0.2
0.4%		 　49.00
-1
-2%		49.00
0
0%		48.55
-0.45
-0.92%		46.80
-1.75
-3.6%		47.00
0.2
0.43%		 　48.05
1.05
2.23%		47.60
-0.45
-0.94%		48.65
1.05
2.21%		47.90
-0.75
-1.54%		48.20
0.3
0.63%		　48.61

說明:最高漲幅:6.01%最低跌幅:-5.08% 最高價:50.00最低價:33.60平均價:39.13,灰色底表示週末,漲143天(73.95)元,跌139天(-64.95)元,平盤21天
6%=3,5%=5,4%=2,3%=9,2%=21,1%=65,0%=59,-0%=2,-1%=5,-2%=8,-3%=25,-4%=40,-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
2016-01-04 2882 31305430 12782 1341449908 44.20 44.45 42.00 42.00 4.30 0% 42.00 1179 42.05 8 8.88
2016-01-05 2882 26487288 11386 1102283433 42.00 42.40 41.05 41.10 0.90 -2.14% 41.10 317 41.20 5 8.69
2016-01-06 2882 25912891 10270 1055671224 41.45 41.50 40.30 40.35 0.75 -1.82% 40.35 677 40.40 5 8.53
2016-01-07 2882 47015637 18709 1852031986 40.15 40.60 38.80 39.65 0.70 -1.73% 39.65 85 39.70 165 8.38
2016-01-08 2882 27897001 10064 1118070553 39.60 40.90 39.40 39.95 0.30 0.76% 39.90 258 39.95 189 8.45
2016-01-11 2882 26628531 10931 1039278331 39.50 39.50 38.85 39.00 0.95 -2.38% 39.00 3715 39.05 4 8.25
2016-01-12 2882 28483073 10493 1111426315 39.50 39.70 38.55 38.90 0.10 -0.26% 38.85 5 38.90 1089 8.22
2016-01-13 2882 37226189 13055 1438177838 39.35 39.45 38.05 38.40 0.50 -1.29% 38.40 98 38.45 1407 8.12
2016-01-14 2882 42613040 16166 1582898331 37.95 37.95 36.80 37.00 1.40 -3.65% 37.00 331 37.05 81 7.82
2016-01-15 2882 67446456 20652 2147483647 37.05 37.40 35.00 35.50 1.50 -4.05% 35.45 161 35.50 1144 7.51
2016-01-18 2882 81693118 27083 2147483647 34.30 35.40 34.10 35.00 0.50 -1.41% 35.00 544 35.05 22 7.40
2016-01-19 2882 33331884 11116 1168496951 34.85 35.45 34.65 35.30 0.30 0.86% 35.25 207 35.30 63 7.46
2016-01-20 2882 41823918 14581 1435000664 34.90 35.05 33.85 33.90 1.40 -3.97% 33.90 547 33.95 66 7.17
2016-01-21 2882 35603985 11176 1209431992 34.30 34.50 33.60 33.60 0.30 -0.88% 33.60 89 33.70 16 7.10
2016-01-22 2882 22904224 8101 779699502 34.20 34.30 33.80 34.10 0.50 1.49% 34.10 52 34.15 116 7.21
2016-01-25 2882 33827696 11548 1185809778 34.50 35.45 34.40 35.25 1.15 3.37% 35.25 145 35.30 372 7.45
2016-01-26 2882 27270574 9051 940142043 34.70 34.90 34.10 34.10 1.15 -3.26% 34.10 378 34.20 171 7.21
2016-01-27 2882 23073795 7464 787493613 34.35 34.60 33.85 34.10 0.00 0% 34.05 31 34.10 31 7.21
2016-01-28 2882 24082464 6592 827695555 34.15 34.50 34.10 34.15 0.05 0.15% 34.15 360 34.20 2 7.22
2016-01-29 2882 58803722 17251 2092206789 34.35 36.45 34.30 36.10 1.95 5.71% 36.05 18 36.10 322 7.63
2016-01-30 2882 39185760 13416 1458943394 37.15 37.60 36.70 37.60 1.50 4.16% 37.55 159 37.60 68 7.95
2016-02-02 2882 33207941 11649 1230582862 36.75 37.45 36.60 37.00 0.00 -1.6% 37.00 706 37.05 34 7.82
2016-02-03 2882 45580047 15095 1639955046 36.50 36.50 35.65 35.80 1.20 -3.24% 35.75 1043 35.80 54 7.57
2016-02-15 2882 37148103 13665 1291280660 34.05 35.40 34.00 35.00 0.80 -2.23% 35.00 299 35.05 11 7.40
2016-02-16 2882 37681021 13111 1376482413 35.40 36.95 35.35 36.65 1.65 4.71% 36.60 168 36.65 106 7.75
2016-02-17 2882 22512991 8619 817476596 37.00 37.05 36.00 36.00 0.65 -1.77% 36.00 500 36.05 180 7.61
2016-02-18 2882 27584958 8757 1017511343 36.80 37.05 36.65 36.90 0.90 2.5% 36.85 160 36.90 34 7.80
2016-02-19 2882 15674213 5610 575500253 36.50 37.00 36.40 37.00 0.10 0.27% 36.95 8 37.00 397 7.82
2016-02-22 2882 20218389 6678 750231743 37.20 37.50 36.65 36.90 0.10 -0.27% 36.90 121 36.95 12 7.80
2016-02-23 2882 12836154 5142 476133995 37.20 37.30 36.90 37.10 0.20 0.54% 37.10 214 37.15 129 7.84
2016-02-24 2882 13480106 4846 496185029 36.95 37.20 36.60 36.60 0.50 -1.35% 36.60 714 36.65 51 7.74
2016-02-25 2882 19143558 6878 708392986 36.75 37.30 36.70 36.90 0.30 0.82% 36.90 248 36.95 292 7.80
2016-02-26 2882 17767099 5162 660951454 37.15 37.50 36.95 37.30 0.40 1.08% 37.20 214 37.30 58 7.89
2016-03-01 2882 19712054 6877 728931399 36.40 37.40 36.40 37.05 0.25 -0.67% 37.00 1671 37.05 16 7.83
2016-03-02 2882 39875789 13192 1513110979 37.60 38.25 37.40 38.20 1.15 3.1% 38.15 73 38.20 435 8.08
2016-03-03 2882 43466630 14247 1697935391 38.25 39.50 38.20 39.45 1.25 3.27% 39.40 10 39.45 802 8.34
2016-03-04 2882 31769744 10962 1254679738 39.50 39.80 39.00 39.35 0.10 -0.25% 39.30 259 39.35 156 8.32
2016-03-07 2882 28439291 11652 1131794817 39.85 40.30 39.40 39.60 0.25 0.64% 39.55 178 39.60 305 8.37
2016-03-08 2882 24054523 7813 950694729 40.00 40.00 39.05 39.65 0.05 0.13% 39.60 10 39.65 77 8.38
2016-03-09 2882 17306332 5769 679231293 39.30 39.60 38.95 39.50 0.15 -0.38% 39.45 49 39.50 2926 8.35
2016-03-10 2882 17677766 6362 694866924 39.25 39.90 39.05 39.25 0.25 -0.63% 39.20 26 39.25 104 8.30
2016-03-11 2882 22239969 8381 869375234 39.30 39.40 38.75 39.40 0.15 0.38% 39.35 21 39.40 325 8.33
2016-03-14 2882 25081591 9644 996990315 40.00 40.10 39.45 39.55 0.15 0.38% 39.50 235 39.55 7 8.36
2016-03-15 2882 23502332 8191 915972611 39.75 39.75 38.60 38.60 0.95 -2.4% 38.60 55 38.65 133 8.16
2016-03-16 2882 13393575 5139 521906025 38.95 39.20 38.75 39.00 0.40 1.04% 38.95 42 39.00 147 8.25
2016-03-17 2882 31447007 10670 1243204732 39.35 40.00 39.00 39.15 0.15 0.38% 39.15 102 39.20 245 8.28
2016-03-18 2882 21632398 5323 852173879 39.35 39.55 39.25 39.40 0.25 0.64% 39.40 1911 39.45 377 8.33
2016-03-21 2882 23963619 8175 934360543 39.55 39.65 38.80 39.10 0.30 -0.76% 39.05 27 39.10 79 8.27
2016-03-22 2882 17271050 6180 667633521 38.90 38.90 38.50 38.75 0.35 -0.9% 38.70 104 38.75 151 8.19
2016-03-23 2882 22127170 7696 860026841 38.90 39.40 38.55 38.65 0.10 -0.26% 38.60 329 38.65 90 8.17
2016-03-24 2882 35613608 12057 1350877454 38.30 38.35 37.65 37.90 0.75 -1.94% 37.85 1108 37.90 54 8.01
2016-03-25 2882 12161755 5029 461388840 38.15 38.20 37.70 37.90 0.00 0% 37.90 355 37.95 21 8.01
2016-03-28 2882 8960301 3099 339458373 37.75 38.05 37.70 37.90 0.00 0% 37.85 391 37.90 17 8.01
2016-03-29 2882 17771121 6360 666467871 37.90 38.05 37.25 37.30 0.60 -1.58% 37.30 371 37.35 7 7.89
2016-03-30 2882 15844839 5805 598327139 37.30 38.00 37.30 37.95 0.65 1.74% 37.90 91 37.95 104 8.02
2016-03-31 2882 38444081 10805 1479525870 38.10 38.90 38.05 38.55 0.60 1.58% 38.45 8 38.55 43 8.42
2016-04-01 2882 19776666 6542 748628355 38.10 38.30 37.60 37.75 0.80 -2.08% 37.75 40 37.80 536 8.24
2016-04-06 2882 34646145 11806 1275493815 37.10 37.20 36.65 36.80 0.95 -2.52% 36.75 230 36.80 28 8.03
2016-04-07 2882 26776131 8993 978032650 36.75 36.80 36.40 36.40 0.40 -1.09% 36.40 254 36.45 83 7.95
2016-04-08 2882 17410519 6463 631313883 36.10 36.55 36.05 36.30 0.10 -0.27% 36.30 177 36.35 185 7.93
2016-04-11 2882 22164793 7002 796416482 36.05 36.10 35.80 35.90 0.40 -1.1% 35.90 666 35.95 164 7.84
2016-04-12 2882 25578737 7890 919874442 35.85 36.30 35.70 35.80 0.10 -0.28% 35.80 339 35.85 172 7.82
2016-04-13 2882 27029989 7938 976462138 35.95 36.35 35.85 36.35 0.55 1.54% 36.30 99 36.35 641 7.94
2016-04-14 2882 25230249 8218 923869277 36.60 37.10 36.30 36.30 0.05 -0.14% 36.30 596 36.35 11 7.93
2016-04-15 2882 21765675 6835 794390343 36.55 36.65 36.15 36.60 0.30 0.83% 36.55 148 36.60 38 7.99
2016-04-18 2882 12158478 3414 443932070 36.55 36.65 36.30 36.65 0.05 0.14% 36.60 122 36.65 255 8.00
2016-04-19 2882 24805919 7750 899803218 36.70 36.80 36.05 36.05 0.60 -1.64% 36.05 498 36.10 147 7.87
2016-04-20 2882 25385190 8211 915001710 36.30 36.45 35.80 35.85 0.20 -0.55% 35.85 455 35.90 56 7.83
2016-04-21 2882 14693666 6275 528466035 36.10 36.20 35.85 36.20 0.35 0.98% 36.15 293 36.20 87 7.90
2016-04-22 2882 13986280 4897 505263461 36.15 36.40 35.90 36.15 0.05 -0.14% 36.10 82 36.15 89 7.89
2016-04-25 2882 7127480 2619 258600931 36.15 36.40 36.10 36.30 0.15 0.41% 36.30 123 36.35 214 7.93
2016-04-26 2882 12770070 4145 467199218 36.40 36.75 36.30 36.65 0.35 0.96% 36.60 67 36.65 82 8.00
2016-04-27 2882 12297510 3803 450168149 36.65 36.75 36.30 36.60 0.05 -0.14% 36.55 125 36.60 1264 7.99
2016-04-28 2882 20553622 6100 744098657 36.70 36.75 35.90 36.25 0.35 -0.96% 36.20 3 36.25 65 7.91
2016-04-29 2882 23015176 6049 836196965 36.25 36.50 36.10 36.25 0.00 0% 36.25 1963 36.30 150 7.91
2016-05-03 2882 12052573 3720 437059522 36.50 36.50 36.00 36.25 0.00 0% 36.25 452 36.30 279 7.91
2016-05-04 2882 26491173 8019 956142270 36.30 36.50 35.85 35.90 0.35 -0.97% 35.90 421 35.95 112 7.84
2016-05-05 2882 22625879 6914 814580903 35.85 36.35 35.80 35.90 0.00 0% 35.90 4889 35.95 161 7.84
2016-05-06 2882 27598644 7702 984143994 35.90 36.00 35.40 35.70 0.20 -0.56% 35.65 40 35.70 322 7.79
2016-05-09 2882 11746283 4162 417247068 35.55 35.80 35.35 35.50 0.20 -0.56% 35.50 956 35.55 413 7.75
2016-05-10 2882 18628183 6777 657656491 35.25 35.60 35.10 35.30 0.20 -0.56% 35.30 2321 35.35 13 7.71
2016-05-11 2882 21164636 6954 744608843 35.55 35.60 35.05 35.15 0.15 -0.42% 35.15 976 35.20 104 7.67
2016-05-12 2882 11435574 4050 401261635 35.15 35.40 35.00 35.00 0.15 -0.43% 35.00 1716 35.05 192 7.64
2016-05-13 2882 26481543 8485 918340516 34.90 34.95 34.55 34.60 0.40 -1.14% 34.60 233 34.65 36 7.55
2016-05-16 2882 10307158 4110 357220314 34.50 34.95 34.40 34.60 0.00 0% 34.60 1842 34.65 2 7.55
2016-05-17 2882 19265988 6619 669336930 34.60 35.15 34.50 34.85 0.25 0.72% 34.85 8 34.90 268 7.61
2016-05-18 2882 18154013 5871 631307055 34.70 34.90 34.55 34.80 0.05 -0.14% 34.75 310 34.80 237 7.60
2016-05-19 2882 21918692 7046 768265477 35.15 35.20 34.75 35.15 0.35 1.01% 35.10 125 35.15 189 7.67
2016-05-20 2882 12631593 4270 443848657 35.10 35.35 34.85 35.10 0.05 -0.14% 35.10 112 35.15 5 7.66
2016-05-23 2882 27812688 9325 1009071557 35.10 36.75 35.00 36.70 1.60 4.56% 36.65 9 36.70 529 8.01
2016-05-24 2882 19035979 6192 698807202 36.65 37.00 36.40 36.40 0.30 -0.82% 36.40 545 36.45 169 7.95
2016-05-25 2882 25046719 9187 928436330 36.85 37.35 36.70 37.20 0.80 2.2% 37.15 49 37.20 275 8.12
2016-05-26 2882 15977377 5281 592702999 37.30 37.30 36.90 37.00 0.20 -0.54% 37.00 1611 37.10 159 8.08
2016-05-27 2882 20894627 6719 780723587 37.15 37.60 37.10 37.60 0.60 1.62% 37.60 2 37.65 534 8.21
2016-05-30 2882 24107063 8098 916434144 37.80 38.15 37.70 38.05 0.45 1.2% 38.00 574 38.05 157 10.01
2016-05-31 2882 40054712 7701 1511320832 38.15 38.15 37.55 37.70 0.35 -0.92% 37.70 959 37.75 205 9.92
2016-06-01 2882 16683434 5158 633292625 37.70 38.15 37.50 38.00 0.30 0.8% 37.95 50 38.00 481 10.00
2016-06-02 2882 19426406 7359 740312406 38.00 38.40 37.85 38.00 0.00 0% 37.95 56 38.00 168 10.00
2016-06-03 2882 14391649 4904 547099515 38.00 38.30 37.80 37.95 0.05 -0.13% 37.95 327 38.00 2553 9.99
2016-06-04 2882 4327661 1865 163376693 38.00 38.00 37.70 37.70 0.25 -0.66% 37.70 449 37.75 3 9.92
2016-06-06 2882 11570608 3737 436781282 37.80 38.15 37.40 37.60 0.10 -0.27% 37.55 620 37.60 8 9.89
2016-06-07 2882 19433202 5917 737316602 37.85 38.10 37.65 37.95 0.35 0.93% 37.95 275 38.00 1025 9.99
2016-06-08 2882 27788110 9641 1053804204 37.95 38.20 37.55 37.70 0.25 -0.66% 37.65 242 37.70 490 9.92
2016-06-13 2882 21381734 6705 803179463 37.60 38.00 37.30 37.60 0.10 -0.27% 37.55 13 37.60 380 9.89
2016-06-14 2882 14946817 6054 565538666 37.60 38.00 37.50 37.85 0.25 0.66% 37.80 743 37.85 420 9.96
2016-06-15 2882 15725690 5451 596450948 37.90 38.05 37.60 38.00 0.15 0.4% 37.95 354 38.00 14043 10.00
2016-06-16 2882 31226392 9436 1158271054 37.80 37.90 36.60 36.80 1.20 -3.16% 36.80 342 36.85 82 9.68
2016-06-17 2882 22540280 6662 838364148 37.15 37.50 36.90 37.30 0.50 1.36% 37.25 5 37.30 445 9.82
2016-06-20 2882 16341176 4348 613072927 37.50 37.65 37.35 37.60 0.30 0.8% 37.55 194 37.60 517 9.89
2016-06-21 2882 21311969 5362 806150188 37.65 37.95 37.60 37.90 0.30 0.8% 37.85 58 37.90 512 9.97
2016-06-22 2882 16064515 4525 606414117 37.90 37.90 37.55 37.90 0.00 0% 37.85 55 37.90 3556 9.97
2016-06-23 2882 18266437 5467 688521787 37.90 37.90 37.60 37.65 0.25 -0.66% 37.60 1290 37.65 9 9.91
2016-06-24 2882 55145383 13751 2025158830 37.85 37.85 36.00 36.40 1.25 -3.32% 36.35 225 36.40 479 9.58
2016-06-27 2882 39501557 11541 1361590290 33.90 34.85 33.90 34.55 0.00 -5.08% 34.55 3315 34.60 548 9.09
2016-06-28 2882 37473354 9767 1283216638 34.25 34.35 34.05 34.30 0.25 -0.72% 34.25 2395 34.30 237 9.03
2016-06-29 2882 30291728 8316 1044991728 34.30 34.75 34.30 34.40 0.10 0.29% 34.40 1678 34.45 1531 9.05
2016-06-30 2882 27302954 6917 951280040 34.75 35.05 34.50 35.00 0.60 1.74% 34.90 49 35.00 719 9.21
2016-07-01 2882 20942174 6596 738715577 35.15 35.50 34.90 35.05 0.05 0.14% 35.05 207 35.10 51 9.22
2016-07-04 2882 8809855 3366 310464364 35.05 35.50 35.00 35.15 0.10 0.29% 35.15 906 35.20 759 9.25
2016-07-06 2882 33267061 11940 1141829674 34.70 34.75 34.10 34.10 0.90 -2.99% 34.10 369 34.15 23 8.97
2016-07-07 2882 17527747 5826 599411876 34.35 34.50 34.10 34.10 0.00 0% 34.10 415 34.15 404 8.97
2016-07-11 2882 32673985 7319 1122189640 34.35 34.60 34.15 34.15 0.05 0.15% 34.15 997 34.20 706 8.99
2016-07-12 2882 24402907 5633 838963795 34.30 34.50 34.20 34.40 0.25 0.73% 34.35 81 34.40 49 9.05
2016-07-13 2882 35906565 9495 1253510977 34.60 35.25 34.55 35.10 0.70 2.03% 35.05 799 35.10 184 9.24
2016-07-14 2882 29378057 9285 1042702329 35.25 35.65 35.00 35.65 0.55 1.57% 35.60 98 35.65 1530 9.38
2016-07-15 2882 39572153 14258 1434096695 35.80 36.50 35.80 36.50 0.85 2.38% 36.45 69 36.50 1644 9.61
2016-07-18 2882 28277574 10165 1043809713 36.60 37.10 36.55 36.95 0.45 1.23% 36.90 99 36.95 254 9.72
2016-07-19 2882 29619829 9944 1096267512 36.95 37.40 36.50 37.30 0.35 0.95% 37.25 3 37.30 848 9.82
2016-07-20 2882 29719813 9048 1094501733 36.90 37.25 36.55 36.85 0.45 -1.21% 36.80 79 36.85 230 9.70
2016-07-21 2882 26016414 8173 964774801 37.00 37.25 36.90 37.00 0.15 0.41% 36.95 225 37.00 475 9.74
2016-07-22 2882 15162681 5188 556466384 36.90 36.95 36.55 36.70 0.30 -0.81% 36.65 172 36.70 185 9.66
2016-07-25 2882 26774530 7486 970581647 37.00 37.20 35.90 36.40 0.30 -0.82% 36.35 1 36.40 358 9.58
2016-07-26 2882 18414418 5352 666789080 36.30 36.40 36.05 36.35 0.05 -0.14% 36.30 34 36.35 163 9.57
2016-07-27 2882 19316874 5516 697875499 36.50 36.50 35.95 36.15 0.20 -0.55% 36.15 443 36.20 290 9.51
2016-07-28 2882 25959889 6591 941464589 36.10 36.50 36.00 36.35 0.20 0.55% 36.30 127 36.35 85 9.57
2016-07-29 2882 17965037 4674 646367215 36.30 36.35 35.85 35.85 0.50 -1.38% 35.85 1549 35.90 60 9.43
2016-08-01 2882 15414515 5991 554770991 36.00 36.20 35.85 36.10 0.25 0.7% 36.00 13 36.10 484 9.50
2016-08-02 2882 11048643 3986 397685425 36.15 36.20 35.90 35.90 0.20 -0.55% 35.90 208 35.95 25 9.45
2016-08-03 2882 9516023 4175 340541825 35.70 36.00 35.60 35.80 0.10 -0.28% 35.80 30 35.85 189 9.42
2016-08-04 2882 9374594 2826 336598072 35.95 36.15 35.70 36.10 0.30 0.84% 36.10 7 36.15 555 9.50
2016-08-05 2882 22639905 6341 823324202 36.10 36.50 35.95 36.50 0.40 1.11% 36.45 268 36.50 529 9.61
2016-08-08 2882 37179183 10202 1378056374 36.85 37.25 36.80 37.25 0.75 2.05% 37.25 116 37.30 1555 9.80
2016-08-09 2882 42894073 13181 1624362440 37.80 38.30 37.65 37.80 0.55 1.48% 37.80 327 37.85 282 9.95
2016-08-10 2882 26430686 7599 1003349257 38.00 38.05 37.80 38.00 0.20 0.53% 37.95 477 38.00 927 10.00
2016-08-11 2882 20411236 6174 766624613 37.90 37.95 37.20 37.60 0.40 -1.05% 37.55 18 37.60 693 9.89
2016-08-12 2882 28343159 7574 1073784556 37.65 38.00 37.55 37.95 0.35 0.93% 37.90 167 37.95 873 9.99
2016-08-15 2882 9222148 3371 348720884 37.95 37.95 37.65 37.85 0.10 -0.26% 37.80 162 37.85 789 9.96
2016-08-16 2882 12826261 4148 484680239 38.00 38.00 37.50 37.80 0.05 -0.13% 37.75 25 37.80 29 9.95
2016-08-17 2882 21933615 9078 833646170 37.75 38.25 37.70 38.15 0.35 0.93% 38.10 54 38.15 153 10.04
2016-08-18 2882 24480900 5306 932262900 38.05 38.15 37.90 38.05 0.10 -0.26% 38.00 249 38.05 73 10.01
2016-08-19 2882 19860086 4364 750272542 38.00 38.15 37.50 37.50 0.55 -1.45% 37.50 701 37.55 161 9.87
2016-08-22 2882 14901351 5614 551067137 37.20 37.30 36.80 37.00 0.50 -1.33% 36.95 156 37.00 83 9.74
2016-08-23 2882 19544211 5761 731946799 37.00 37.90 36.95 37.80 0.80 2.16% 37.75 7 37.80 376 9.95
2016-08-24 2882 21675939 8598 825019043 38.10 38.35 37.80 37.80 0.00 0% 37.80 213 37.85 7 9.95
2016-08-25 2882 47450295 15552 1828608629 38.05 38.85 38.05 38.75 0.95 2.51% 38.75 4 38.80 1672 10.20
2016-08-26 2882 55557431 15011 2147483647 38.85 39.55 38.80 39.40 0.65 1.68% 39.35 45 39.40 89 10.37
2016-08-29 2882 28396553 9345 1118076843 39.60 39.80 39.00 39.60 0.20 0.51% 39.60 24 39.65 681 10.42
2016-08-30 2882 46923722 15886 1895775240 39.70 40.80 39.60 40.65 1.05 2.65% 40.60 158 40.65 218 10.70
2016-08-31 2882 38811579 10258 1570186643 40.75 41.40 39.95 40.10 0.55 -1.35% 40.05 441 40.10 154 16.50
2016-09-01 2882 22879499 7987 904349965 39.90 39.95 39.30 39.35 0.75 -1.87% 39.35 498 39.40 49 16.19
2016-09-02 2882 16416663 4979 646053984 39.35 39.55 39.00 39.45 0.10 0.25% 39.40 212 39.45 218 16.23
2016-09-05 2882 14818733 4068 592299293 39.85 40.20 39.80 40.00 0.55 1.39% 39.95 44 40.00 89 16.46
2016-09-06 2882 19449671 5569 781858719 40.00 40.45 39.90 40.45 0.45 1.13% 40.40 244 40.45 618 16.65
2016-09-07 2882 23697797 7196 966486459 40.85 40.90 40.55 40.80 0.35 0.87% 40.75 286 40.80 336 16.79
2016-09-08 2882 27011402 9154 1107364727 40.60 41.30 40.55 41.25 0.45 1.1% 41.20 20 41.25 72 16.98
2016-09-09 2882 20445035 7037 830422644 41.15 41.15 40.30 40.45 0.80 -1.94% 40.45 23 40.50 226 16.65
2016-09-10 2882 13837030 4753 548367555 39.55 39.80 39.50 39.75 0.70 -1.73% 39.75 142 39.80 199 16.36
2016-09-12 2882 16919344 5679 668364923 39.50 39.90 39.25 39.70 0.05 -0.13% 39.70 53 39.75 79 16.34
2016-09-13 2882 25051936 8323 982808335 39.90 39.90 38.80 39.15 0.55 -1.39% 39.15 158 39.20 113 16.11
2016-09-14 2882 23131649 6816 908994409 38.80 39.50 38.80 39.30 0.15 0.38% 39.30 1156 39.35 128 16.17
2016-09-19 2882 13247637 5655 529060195 39.40 40.20 39.40 40.20 0.90 2.29% 40.15 102 40.20 504 16.54
2016-09-20 2882 12938138 3333 518291920 39.90 40.20 39.90 40.00 0.20 -0.5% 40.00 369 40.05 165 16.46
2016-09-21 2882 16040768 4233 643906347 39.80 40.50 39.80 40.50 0.50 1.25% 40.40 1 40.50 578 16.67
2016-09-22 2882 16262421 4577 658563873 40.80 40.85 40.20 40.60 0.10 0.25% 40.55 113 40.60 217 16.71
2016-09-23 2882 16010618 5235 649463891 40.60 40.80 40.25 40.65 0.05 0.12% 40.60 680 40.65 444 16.73
2016-09-26 2882 16228657 3728 656333185 40.50 40.60 40.25 40.35 0.30 -0.74% 40.30 369 40.35 90 16.60
2016-09-29 2882 21678952 6835 881367974 40.85 40.90 40.20 40.70 0.35 0.87% 40.70 96 40.75 173 16.75
2016-09-30 2882 20297552 5372 811295580 40.45 40.45 39.70 40.10 0.60 -1.47% 40.05 1 40.10 38 16.50
2016-10-03 2882 9309316 3086 373531240 40.30 40.40 40.00 40.05 0.05 -0.12% 40.00 135 40.05 114 16.48
2016-10-04 2882 13840267 5646 556125994 40.10 40.45 39.90 40.45 0.40 1% 40.40 43 40.45 198 16.65
2016-10-05 2882 9480821 2738 382181061 40.20 40.45 40.10 40.10 0.35 -0.87% 40.10 1042 40.15 20 16.50
2016-10-06 2882 7826575 2768 314495863 40.20 40.30 40.10 40.25 0.15 0.37% 40.25 1 40.30 382 16.56
2016-10-07 2882 12881736 3060 515457560 40.25 40.25 39.90 40.15 0.10 -0.25% 40.00 153 40.15 354 16.52
2016-10-11 2882 13361592 4195 533665225 40.30 40.40 39.70 40.00 0.15 -0.37% 39.90 157 40.00 102 16.46
2016-10-12 2882 17127027 5548 690351220 39.85 40.65 39.75 40.65 0.65 1.63% 40.60 21 40.65 98 16.73
2016-10-13 2882 17705633 6051 711164733 40.65 40.65 39.95 39.95 0.70 -1.72% 39.90 892 39.95 26 16.44
2016-10-14 2882 11657028 3771 463904965 39.95 40.20 39.65 39.70 0.25 -0.63% 39.65 198 39.70 93 16.34
2016-10-17 2882 14213190 4582 561340538 39.70 39.95 39.15 39.95 0.25 0.63% 39.90 22 39.95 335 16.44
2016-10-18 2882 19715954 6521 794072947 39.90 40.50 39.75 40.50 0.55 1.38% 40.45 107 40.50 1076 16.67
2016-10-19 2882 14099247 5399 571614589 40.50 40.65 40.35 40.60 0.10 0.25% 40.55 14 40.60 974 16.71
2016-10-20 2882 6806000 2877 275027204 40.60 40.60 40.15 40.45 0.15 -0.37% 40.40 110 40.45 284 16.65
2016-10-21 2882 6050938 2185 243492776 40.30 40.45 40.05 40.30 0.15 -0.37% 40.30 52 40.35 286 16.58
2016-10-24 2882 5898545 2016 237922012 40.30 40.40 40.20 40.25 0.05 -0.12% 40.25 65 40.30 30 16.56
2016-10-25 2882 5857588 2532 236253589 40.15 40.50 40.15 40.40 0.15 0.37% 40.35 171 40.40 16 16.63
2016-10-26 2882 7386318 2153 298117321 40.40 40.50 40.20 40.50 0.10 0.25% 40.45 1 40.50 666 16.67
2016-10-27 2882 16937919 4408 687539124 40.50 40.80 40.40 40.65 0.15 0.37% 40.65 332 40.70 699 16.73
2016-10-28 2882 13838983 3780 563521762 40.65 40.80 40.50 40.80 0.15 0.37% 40.75 443 40.80 1061 16.79
2016-10-31 2882 14670059 4412 596456261 40.50 40.95 40.15 40.95 0.15 0.37% 40.90 85 40.95 103 16.85
2016-11-01 2882 10104168 2847 411436641 40.80 40.80 40.50 40.80 0.15 -0.37% 40.75 26 40.80 414 16.79
2016-11-02 2882 10298125 3505 415764332 40.45 40.55 40.25 40.25 0.55 -1.35% 40.25 298 40.30 58 16.56
2016-11-03 2882 12593227 3588 503354238 40.10 40.25 39.80 39.80 0.45 -1.12% 39.80 63 39.85 56 16.38
2016-11-04 2882 12561080 4920 504469886 39.85 40.40 39.65 40.40 0.60 1.51% 40.35 8 40.40 161 16.63
2016-11-07 2882 10887028 3600 441679257 40.45 40.70 40.20 40.70 0.30 0.74% 40.60 121 40.70 534 16.75
2016-11-08 2882 7422919 2935 301757369 40.80 40.80 40.50 40.75 0.05 0.12% 40.70 134 40.75 238 16.77
2016-11-09 2882 30609763 9430 1212410594 41.00 41.25 39.10 39.10 1.65 -4.05% 39.10 803 39.15 59 16.09
2016-11-10 2882 48108520 13860 1972471395 40.50 41.45 40.45 41.45 2.35 6.01% 41.40 185 41.45 637 17.06
2016-11-11 2882 117457271 34026 2147483647 44.00 44.00 41.80 43.75 2.30 5.55% 43.70 6 43.75 682 18.00
2016-11-14 2882 85338330 27246 2147483647 43.80 46.30 43.15 45.95 2.20 5.03% 45.95 412 46.00 273 18.91
2016-11-15 2882 58317203 18229 2147483647 46.05 46.50 44.75 44.90 1.05 -2.29% 44.90 103 44.95 11 18.48
2016-11-16 2882 42618620 13041 1936045941 45.10 45.85 45.00 45.45 0.55 1.22% 45.40 148 45.45 3161 18.70
2016-11-17 2882 20912235 7332 942663170 45.45 45.50 44.85 44.85 0.60 -1.32% 44.85 691 44.90 23 18.46
2016-11-18 2882 25201353 8465 1130010318 45.05 45.35 44.15 45.00 0.15 0.33% 44.95 32 45.00 403 18.52
2016-11-21 2882 28224339 8656 1290881438 45.40 46.00 45.10 45.65 0.65 1.44% 45.65 431 45.70 38 18.79
2016-11-22 2882 17231907 5614 785148884 45.80 45.80 45.25 45.45 0.20 -0.44% 45.40 221 45.45 227 18.70
2016-11-23 2882 39152875 12606 1805323237 45.85 46.75 45.50 46.05 0.60 1.32% 46.05 62 46.10 46 18.95
2016-11-24 2882 34669813 9970 1614044161 46.40 46.80 46.25 46.55 0.50 1.09% 46.50 141 46.55 115 19.16
2016-11-25 2882 60048165 19876 2147483647 46.75 48.70 46.60 48.45 1.90 4.08% 48.45 8 48.50 773 19.94
2016-11-28 2882 52121442 15953 2147483647 48.90 49.55 48.30 48.45 0.00 0% 48.40 168 48.45 2184 19.94
2016-11-29 2882 53351521 18641 2147483647 47.90 47.95 47.30 47.30 1.15 -2.37% 47.30 810 47.35 10 14.20
2016-11-30 2882 62780778 17339 2147483647 47.25 47.80 46.30 46.90 0.40 -0.85% 46.85 12 46.90 4647 14.08
2016-12-01 2882 41278771 14506 1978831982 47.25 48.30 47.20 48.30 1.40 2.99% 48.25 45 48.30 575 14.50
2016-12-02 2882 34531904 10977 1658411740 48.30 48.35 47.65 48.00 0.30 -0.62% 47.95 117 48.00 177 14.41
2016-12-05 2882 32359514 8796 1565800749 48.75 48.90 47.85 48.30 0.30 0.62% 48.25 74 48.30 1710 14.50
2016-12-06 2882 40750702 12800 2000053019 49.00 49.40 48.75 49.00 0.70 1.45% 48.95 61 49.00 1283 14.71
2016-12-07 2882 30664173 9924 1507637161 49.50 49.75 48.70 48.90 0.10 -0.2% 48.90 2 48.95 130 14.68
2016-12-08 2882 29315784 8245 1443191699 49.30 49.45 48.95 49.05 0.15 0.31% 49.00 76 49.05 331 14.73
2016-12-09 2882 23623360 6985 1163693534 49.20 49.40 49.10 49.40 0.35 0.71% 49.35 359 49.40 601 14.83
2016-12-12 2882 20637635 7846 1018742886 49.70 49.70 49.05 49.40 0.00 0% 49.35 137 49.40 380 14.83
2016-12-13 2882 21064452 7812 1044058213 49.35 49.75 49.30 49.65 0.25 0.51% 49.60 24 49.65 115 14.91
2016-12-14 2882 28336280 11771 1389737689 49.75 49.90 48.55 48.65 1.00 -2.01% 48.60 334 48.65 144 14.61
2016-12-15 2882 38042694 14774 1880059891 48.55 49.80 48.45 49.80 1.15 2.36% 49.75 6 49.80 1101 14.95
2016-12-16 2882 37695770 11215 1886348933 50.20 50.50 49.80 50.00 0.20 0.4% 49.95 178 50.00 1152 15.02
2016-12-19 2882 20692078 10249 1016840639 49.95 49.95 48.85 49.00 1.00 -2% 48.95 153 49.00 33 14.71
2016-12-20 2882 19690595 8652 961498039 48.80 49.20 48.60 49.00 0.00 0% 48.95 3 49.00 212 14.71
2016-12-21 2882 21658671 8910 1054348102 49.20 49.20 48.50 48.55 0.45 -0.92% 48.55 92 48.60 25 14.58
2016-12-22 2882 38596698 15556 1824110607 48.40 48.50 46.75 46.80 1.75 -3.6% 46.80 659 46.85 108 14.05
2016-12-23 2882 18338994 7269 860910068 46.75 47.45 46.30 47.00 0.20 0.43% 47.00 455 47.05 17 14.11
2016-12-26 2882 7694160 3502 366308830 47.20 48.05 47.10 48.05 1.05 2.23% 48.00 188 48.05 84 14.43
2016-12-27 2882 7576870 3174 361312813 48.05 48.05 47.50 47.60 0.45 -0.94% 47.60 83 47.65 153 14.29
2016-12-28 2882 13889435 6281 672513662 47.90 48.80 47.65 48.65 1.05 2.21% 48.65 22 48.70 316 14.61
2016-12-29 2882 18883499 7476 910926010 48.45 48.80 47.65 47.90 0.75 -1.54% 47.85 105 47.90 146 14.38
2016-12-30 2882 9465537 3828 456993989 48.15 48.55 48.05 48.20 0.30 0.63% 48.20 420 48.25 25 14.47