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　　48.00
0
0%		47.90
-0.1
-0.21%		48.40
0.5
1.04%		48.75
0.35
0.72%		 　49.00
0.25
0.51%		49.20
0.2
0.41%		49.00
-0.2
-0.41%		48.70
-0.3
-0.61%		48.40
-0.3
-0.62%		 　47.30
-1.1
-2.27%		47.50
0.2
0.42%		46.95
-0.55
-1.16%		46.85
-0.1
-0.21%		47.15
0.3
0.64%		 　47.40
0.25
0.53%		47.50
0.1
0.21%		 47.69
2 月　46.90
-0.6
-1.26%		46.65
-0.25
-0.53%		 　48.20
1.55
3.32%		48.00
-0.2
-0.41%		47.85
-0.15
-0.31%		47.70
-0.15
-0.31%		48.30
0.6
1.26%		 　48.25
-0.05
-0.1%		48.60
0.35
0.73%		48.90
0.3
0.62%		49.05
0.15
0.31%		49.25
0.2
0.41%		49.00
-0.25
-0.51%		 49.00
0
0%		49.20
0.2
0.41%		48.80
-0.4
-0.81%		48.60
-0.2
-0.41%		48.25
-0.35
-0.72%		 48.25
3 月47.85
-0.4
-0.83%		48.75
0.9
1.88%		48.40
-0.35
-0.72%		 　49.00
0.6
1.24%		49.00
0
0%		49.85
0.85
1.73%		49.75
-0.1
-0.2%		50.00
0.25
0.5%		 　50.80
0.8
1.6%		51.00
0.2
0.39%		51.20
0.2
0.39%		51.00
-0.2
-0.39%		51.00
0
0%		 　51.10
0.1
0.2%		50.60
-0.5
-0.98%		50.10
-0.5
-0.99%		50.60
0.5
1%		50.20
-0.4
-0.79%		 　50.00
-0.2
-0.4%		49.70
-0.3
-0.6%		49.60
-0.1
-0.2%		49.00
-0.6
-1.21%		48.70
-0.3
-0.61%		49.93
4 月 　　　49.00
0.3
0.62%		49.05
0.05
0.1%		48.20
-0.85
-1.73%		 　48.75
0.55
1.14%		48.00
-0.75
-1.54%		47.95
-0.05
-0.1%		47.95
0
0%		47.50
-0.45
-0.94%		 　47.25
-0.25
-0.53%		46.90
-0.35
-0.74%		46.20
-0.7
-1.49%		46.75
0.55
1.19%		47.20
0.45
0.96%		 　47.30
0.1
0.21%		48.50
1.2
2.54%		48.60
0.1
0.21%		48.55
-0.05
-0.1%		48.40
-0.15
-0.31%		 48.05
5 月　49.00
0.6
1.24%		49.25
0.25
0.51%		49.30
0.05
0.1%		48.75
-0.55
-1.12%		 　49.00
0.25
0.51%		48.95
-0.05
-0.1%		48.95
0
0%		49.20
0.25
0.51%		49.15
-0.05
-0.1%		 　49.80
0.65
1.32%		50.20
0.4
0.8%		50.30
0.1
0.2%		49.50
-0.8
-1.59%		49.10
-0.4
-0.81%		 　48.80
-0.3
-0.61%		48.50
-0.3
-0.61%		48.40
-0.1
-0.21%		48.60
0.2
0.41%		48.00
-0.6
-1.23%		 47.10
-0.9
-1.88%		48.74
6 月47.30
0.2
0.42%		47.55
0.25
0.53%		47.55
0
0%		 　47.15
-0.4
-0.84%		47.25
0.1
0.21%		47.05
-0.2
-0.42%		46.80
-0.25
-0.53%		 　47.70
0.9
1.92%		48.00
0.3
0.63%		47.40
-0.6
-1.25%		47.75
0.35
0.74%		47.70
-0.05
-0.1%		 　48.40
0.7
1.47%		49.00
0.6
1.24%		48.95
-0.05
-0.1%		49.30
0.35
0.72%		49.00
-0.3
-0.61%		 　50.40
1.4
2.86%		50.40
0
0%		50.20
-0.2
-0.4%		50.60
0.4
0.8%		50.10
-0.5
-0.99%		 48.44
7 月　　48.60
-1.5
-2.99%		49.30
0.7
1.44%		49.00
-0.3
-0.61%		48.75
-0.25
-0.51%		48.55
-0.2
-0.41%		 　48.90
0.35
0.72%		49.70
0.8
1.64%		50.00
0.3
0.6%		50.00
0
0%		49.85
-0.15
-0.3%		 　49.45
-0.4
-0.8%		49.10
-0.35
-0.71%		49.45
0.35
0.71%		49.30
-0.15
-0.3%		49.20
-0.1
-0.2%		 　49.20
0
0%		49.10
-0.1
-0.2%		49.05
-0.05
-0.1%		49.80
0.75
1.53%		49.35
-0.45
-0.9%		 49.20
-0.15
-0.3%		49.26
8 月49.00
-0.2
-0.41%		49.15
0.15
0.31%		48.90
-0.25
-0.51%		48.90
0
0%		 　49.15
0.25
0.51%		49.55
0.4
0.81%		48.95
-0.6
-1.21%		48.15
-0.8
-1.63%		48.15
0
0%		 　48.05
-0.1
-0.21%		48.20
0.15
0.31%		48.30
0.1
0.21%		48.80
0.5
1.04%		48.05
-0.75
-1.54%		 　48.05
0
0%		48.05
0
0%		48.15
0.1
0.21%		48.10
-0.05
-0.1%		48.20
0.1
0.21%		 　48.70
0.5
1.04%		48.50
-0.2
-0.41%		49.45
0.95
1.96%		49.25
-0.2
-0.4%		48.58
9 月48.95
-0.3
-0.61%		 　48.65
-0.3
-0.61%		48.85
0.2
0.41%		48.30
-0.55
-1.13%		48.15
-0.15
-0.31%		48.65
0.5
1.04%		 　48.05
-0.6
-1.23%		48.45
0.4
0.83%		48.45
0
0%		48.20
-0.25
-0.52%		48.15
-0.05
-0.1%		 　48.70
0.55
1.14%		48.10
-0.6
-1.23%		48.25
0.15
0.31%		49.20
0.95
1.97%		48.30
-0.9
-1.83%		 　48.25
-0.05
-0.1%		48.25
0
0%		48.55
0.3
0.62%		47.80
-0.75
-1.54%		48.20
0.4
0.84%		48.20
0
0%		 48.39
10 月　48.30
0.1
0.21%		48.35
0.05
0.1%		 48.55
0.2
0.41%		48.70
0.15
0.31%		 　　　49.20
0.5
1.03%		49.00
-0.2
-0.41%		49.15
0.15
0.31%		 　49.40
0.25
0.51%		49.70
0.3
0.61%		49.15
-0.55
-1.11%		49.35
0.2
0.41%		48.90
-0.45
-0.91%		 　49.50
0.6
1.23%		49.15
-0.35
-0.71%		49.60
0.45
0.92%		49.20
-0.4
-0.81%		49.80
0.6
1.22%		 　50.00
0.2
0.4%		49.80
-0.2
-0.4%		49.23
11 月50.20
0.4
0.8%		50.10
-0.1
-0.2%		50.20
0.1
0.2%		 　50.00
-0.2
-0.4%		49.80
-0.2
-0.4%		49.50
-0.3
-0.6%		49.20
-0.3
-0.61%		49.30
0.1
0.2%		 　49.80
0.5
1.01%		49.55
-0.25
-0.5%		49.80
0.25
0.5%		49.70
-0.1
-0.2%		49.70
0
0%		 　50.50
0.8
1.61%		53.80
3.3
6.53%		54.00
0.2
0.37%		54.30
0.3
0.56%		53.60
-0.7
-1.29%		 　52.40
-1.2
-2.24%		52.20
-0.2
-0.38%		52.60
0.4
0.77%		51.70
-0.9
-1.71%		 51.07
12 月54.30
2.6
5.03%		 　55.00
0.7
1.29%		54.50
-0.5
-0.91%		53.70
-0.8
-1.47%		52.80
-0.9
-1.68%		53.50
0.7
1.33%		 　53.50
0
0%		53.00
-0.5
-0.93%		53.30
0.3
0.57%		54.30
1
1.88%		53.70
-0.6
-1.1%		 　53.40
-0.3
-0.56%		54.40
1
1.87%		54.00
-0.4
-0.74%		53.80
-0.2
-0.37%		53.90
0.1
0.19%		 　53.50
-0.4
-0.74%		52.90
-0.6
-1.12%		53.80
0.9
1.7%		53.80
0
0%		53.50
-0.3
-0.56%		　　53.76

說明:最高漲幅:6.53%最低跌幅:-2.99% 最高價:55.00最低價:46.20平均價:49.26,灰色底表示週末,漲138天(67.1)元,跌154天(-61.55)元,平盤24天
7%=1,5%=2,3%=5,2%=15,1%=75,0%=64,-0%=2,-1%=18,-2%=52,-3%=82,

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
2017-01-03 2882 6117152 2501 293195638 48.10 48.20 47.70 48.00 0.20 0% 47.95 53 48.00 168 14.41
2017-01-04 2882 9609199 3992 461387886 48.35 48.35 47.75 47.90 0.10 -0.21% 47.90 827 47.95 266 14.38
2017-01-05 2882 14714115 5587 708032541 47.90 48.40 47.90 48.40 0.50 1.04% 48.35 15 48.40 380 14.53
2017-01-06 2882 17503245 7223 850127989 48.80 48.80 48.15 48.75 0.35 0.72% 48.70 63 48.75 87 14.64
2017-01-09 2882 15085105 6268 738486028 48.75 49.20 48.75 49.00 0.25 0.51% 49.00 68 49.05 80 14.71
2017-01-10 2882 15278549 6147 745353401 48.95 49.20 48.25 49.20 0.20 0.41% 49.15 5 49.20 341 14.77
2017-01-11 2882 16524075 6862 809822117 49.40 49.40 48.80 49.00 0.20 -0.41% 49.00 158 49.05 89 14.71
2017-01-12 2882 18467105 6999 903931136 49.10 49.30 48.65 48.70 0.30 -0.61% 48.70 3 48.75 164 14.62
2017-01-13 2882 16491565 7043 795839476 48.70 48.70 48.10 48.40 0.30 -0.62% 48.35 6 48.40 4121 14.53
2017-01-16 2882 21864840 9442 1037611587 48.00 48.05 47.20 47.30 1.10 -2.27% 47.30 940 47.35 204 14.20
2017-01-17 2882 17752857 6867 841648233 46.80 47.65 46.80 47.50 0.20 0.42% 47.45 49 47.50 214 14.26
2017-01-18 2882 21839589 7707 1025112933 47.05 47.45 46.75 46.95 0.55 -1.16% 46.95 83 47.00 422 14.10
2017-01-19 2882 20730279 6467 968473260 46.90 46.95 46.60 46.85 0.10 -0.21% 46.80 222 46.85 74 14.07
2017-01-20 2882 16984495 6217 798003815 47.00 47.30 46.70 47.15 0.30 0.64% 47.15 61 47.20 121 14.16
2017-01-23 2882 21572869 8852 1017727230 47.40 47.55 46.95 47.40 0.25 0.53% 47.35 1 47.40 562 14.23
2017-01-24 2882 18521164 5863 876004116 47.40 47.50 46.95 47.50 0.10 0.21% 47.45 27 47.50 2817 14.26
2017-02-02 2882 28415310 9495 1340273423 47.50 47.55 46.90 46.90 0.60 -1.26% 46.90 996 46.95 260 14.08
2017-02-03 2882 18372922 6590 858273836 46.90 47.15 46.55 46.65 0.25 -0.53% 46.60 444 46.65 86 14.01
2017-02-06 2882 38676967 12529 1845963016 46.70 48.40 46.65 48.20 1.55 3.32% 48.15 24 48.20 240 14.47
2017-02-07 2882 18639395 5314 894501506 48.20 48.25 47.75 48.00 0.20 -0.41% 47.95 72 48.00 7589 14.41
2017-02-08 2882 20607630 5539 987885219 48.20 48.30 47.70 47.85 0.15 -0.31% 47.85 113 47.90 1 14.37
2017-02-09 2882 13244465 4641 633945619 47.85 48.00 47.70 47.70 0.15 -0.31% 47.70 99 47.75 3 14.32
2017-02-10 2882 43186582 12495 2103862743 48.20 49.40 48.05 48.30 0.60 1.26% 48.30 146 48.35 6 14.50
2017-02-13 2882 13241862 5225 641311337 49.10 49.10 48.15 48.25 0.05 -0.1% 48.20 104 48.25 1298 14.49
2017-02-14 2882 27449905 6631 1333931301 48.25 49.00 48.25 48.60 0.35 0.73% 48.60 3 48.65 175 14.59
2017-02-15 2882 20206312 6874 986926839 48.90 49.00 48.65 48.90 0.30 0.62% 48.90 321 48.95 316 14.68
2017-02-16 2882 30440167 9977 1497222964 49.45 49.60 49.00 49.05 0.15 0.31% 49.00 2165 49.05 39 14.73
2017-02-17 2882 17598344 7868 864757185 49.20 49.40 48.75 49.25 0.20 0.41% 49.25 196 49.30 619 14.79
2017-02-18 2882 3711500 1567 182051078 49.25 49.25 48.95 49.00 0.25 -0.51% 49.00 189 49.05 6 14.71
2017-02-20 2882 9178877 3801 450517680 49.00 49.25 48.95 49.00 0.00 0% 49.00 104 49.05 90 14.71
2017-02-21 2882 12456918 4969 611175332 49.00 49.20 48.95 49.20 0.20 0.41% 49.15 2 49.20 397 14.77
2017-02-22 2882 15830029 6377 776283899 49.40 49.50 48.65 48.80 0.40 -0.81% 48.75 54 48.80 100 14.65
2017-02-23 2882 13550774 5853 658969431 48.80 48.90 48.50 48.60 0.20 -0.41% 48.55 300 48.60 855 14.59
2017-02-24 2882 15574508 5547 753559389 48.50 48.55 48.25 48.25 0.35 -0.72% 48.25 1035 48.30 10 14.49
2017-03-01 2882 14599200 5799 700998390 48.20 48.30 47.85 47.85 0.40 -0.83% 47.85 42 47.90 48 14.37
2017-03-02 2882 40788964 12599 1990868474 48.85 49.50 48.10 48.75 0.90 1.88% 48.70 148 48.75 34 14.64
2017-03-03 2882 19290865 7697 936685816 48.50 48.90 48.40 48.40 0.35 -0.72% 48.40 142 48.45 295 14.53
2017-03-06 2882 14273376 5142 696887842 48.35 49.00 48.35 49.00 0.60 1.24% 48.95 13 49.00 841 14.71
2017-03-07 2882 14143919 4482 693018595 49.00 49.20 48.80 49.00 0.00 0% 48.95 70 49.00 234 14.71
2017-03-08 2882 31223931 11066 1548632312 49.00 49.95 49.00 49.85 0.85 1.73% 49.80 339 49.85 111 14.97
2017-03-09 2882 19552315 7074 972909629 50.00 50.10 49.55 49.75 0.10 -0.2% 49.75 82 49.80 149 14.94
2017-03-10 2882 29586362 8940 1478213652 49.95 50.40 49.35 50.00 0.25 0.5% 50.00 221 50.10 779 15.02
2017-03-13 2882 31207303 10032 1581680317 50.40 51.00 50.20 50.80 0.80 1.6% 50.70 960 50.80 17 15.26
2017-03-14 2882 27367535 10634 1395619175 51.00 51.20 50.50 51.00 0.20 0.39% 51.00 62 51.10 699 15.32
2017-03-15 2882 18364044 7304 936977940 51.10 51.20 50.60 51.20 0.20 0.39% 51.10 65 51.20 886 15.38
2017-03-16 2882 21830692 6893 1109187042 50.80 51.10 50.50 51.00 0.20 -0.39% 50.90 273 51.00 2 15.32
2017-03-17 2882 23288117 7501 1185452248 50.90 51.10 50.60 51.00 0.00 0% 51.00 134 51.10 1407 15.32
2017-03-20 2882 10219834 3494 519462390 50.60 51.10 50.40 51.10 0.10 0.2% 51.00 333 51.10 574 15.35
2017-03-21 2882 20058919 7005 1015658345 50.80 50.90 50.40 50.60 0.50 -0.98% 50.60 46 50.70 516 15.20
2017-03-22 2882 26800017 8981 1336250638 49.50 50.10 49.35 50.10 0.50 -0.99% 50.10 478 50.20 505 15.05
2017-03-23 2882 11270148 4304 568180457 50.30 50.60 50.10 50.60 0.50 1% 50.50 175 50.60 192 15.20
2017-03-24 2882 11493663 3952 578144250 50.40 50.80 50.10 50.20 0.40 -0.79% 50.20 274 50.30 43 15.08
2017-03-27 2882 11198716 3621 559499114 49.85 50.10 49.60 50.00 0.20 -0.4% 50.00 218 50.10 292 15.02
2017-03-28 2882 15339101 5826 762741518 50.00 50.10 49.45 49.70 0.30 -0.6% 49.65 10 49.70 77 14.92
2017-03-29 2882 15356834 6091 761864598 49.75 50.10 49.35 49.60 0.10 -0.2% 49.55 15 49.60 327 14.89
2017-03-30 2882 21070608 8302 1036689242 49.50 49.60 49.00 49.00 0.60 -1.21% 49.00 1681 49.05 23 14.71
2017-03-31 2882 21767263 6397 1064779230 49.10 49.30 48.70 48.70 0.30 -0.61% 48.70 30 48.75 34 13.72
2017-04-05 2882 18418492 6166 900821139 49.10 49.20 48.65 49.00 0.30 0.62% 48.95 1 49.00 535 13.80
2017-04-06 2882 17399633 7090 856403689 49.00 49.40 48.95 49.05 0.05 0.1% 49.05 94 49.10 123 13.82
2017-04-07 2882 22525525 9279 1089537628 48.80 49.00 48.10 48.20 0.85 -1.73% 48.20 242 48.25 17 13.58
2017-04-10 2882 13230405 5726 643941453 48.80 49.00 48.45 48.75 0.55 1.14% 48.70 7 48.75 375 13.73
2017-04-11 2882 17366730 8040 836736740 48.50 48.55 48.00 48.00 0.75 -1.54% 48.00 1246 48.05 115 13.52
2017-04-12 2882 12814023 4429 614527174 48.00 48.15 47.80 47.95 0.05 -0.1% 47.95 78 48.00 1973 13.51
2017-04-13 2882 13128719 3998 629690603 47.95 48.00 47.85 47.95 0.00 0% 47.95 467 48.00 1720 13.51
2017-04-14 2882 7722425 3488 367579405 47.80 47.90 47.30 47.50 0.45 -0.94% 47.50 541 47.55 209 13.38
2017-04-17 2882 10132977 3126 478426317 47.45 47.70 47.00 47.25 0.25 -0.53% 47.25 152 47.30 109 13.31
2017-04-18 2882 21792219 6968 1022298079 47.40 47.55 46.50 46.90 0.35 -0.74% 46.90 132 46.95 14 13.21
2017-04-19 2882 26299603 10428 1222984375 46.60 47.05 46.05 46.20 0.70 -1.49% 46.20 809 46.25 336 13.01
2017-04-20 2882 17606656 7151 818562379 46.10 46.80 46.05 46.75 0.55 1.19% 46.70 168 46.75 112 13.17
2017-04-21 2882 8977511 4065 424193888 47.30 47.40 47.15 47.20 0.45 0.96% 47.15 240 47.20 176 13.30
2017-04-24 2882 8856630 3065 419029014 47.60 47.65 47.20 47.30 0.10 0.21% 47.30 435 47.35 71 13.32
2017-04-25 2882 20945145 8646 1009169850 47.75 48.50 47.55 48.50 1.20 2.54% 48.40 195 48.50 383 13.66
2017-04-26 2882 14476349 5631 702265248 48.65 48.65 48.25 48.60 0.10 0.21% 48.55 18 48.60 467 13.69
2017-04-27 2882 7535044 2843 365583652 48.20 48.65 48.20 48.55 0.05 -0.1% 48.55 573 48.60 188 13.68
2017-04-28 2882 12678512 4183 612700801 48.50 48.55 48.10 48.40 0.15 -0.31% 48.35 16 48.45 203 13.63
2017-05-02 2882 20770507 6379 1018392619 48.60 49.30 48.60 49.00 0.60 1.24% 48.95 322 49.00 57 13.80
2017-05-03 2882 10965955 5260 538595023 49.00 49.30 48.85 49.25 0.25 0.51% 49.25 16 49.30 603 13.87
2017-05-04 2882 12734486 4667 627673621 49.25 49.45 49.00 49.30 0.05 0.1% 49.25 36 49.30 3 13.89
2017-05-05 2882 8194342 4043 401258915 49.15 49.25 48.75 48.75 0.55 -1.12% 48.75 554 48.80 378 13.73
2017-05-08 2882 9038242 3768 442546662 49.10 49.10 48.65 49.00 0.25 0.51% 48.95 1 49.00 49 13.80
2017-05-09 2882 13056656 4643 640499205 48.65 49.55 48.65 48.95 0.05 -0.1% 48.95 27 49.00 106 13.79
2017-05-10 2882 10672991 3131 522850384 49.10 49.30 48.90 48.95 0.00 0% 48.95 586 49.00 187 13.79
2017-05-11 2882 14238797 3195 699002963 49.00 49.20 48.90 49.20 0.25 0.51% 49.10 2 49.20 185 13.86
2017-05-12 2882 8742574 2329 428590816 49.00 49.15 48.90 49.15 0.05 -0.1% 49.05 1 49.15 80 13.85
2017-05-15 2882 13210735 5099 653335958 49.30 49.80 49.15 49.80 0.65 1.32% 49.75 82 49.80 291 14.03
2017-05-16 2882 25030808 8500 1258724800 50.10 50.70 50.00 50.20 0.40 0.8% 50.20 408 50.30 339 14.14
2017-05-17 2882 19665445 6994 988946205 50.60 50.70 50.00 50.30 0.10 0.2% 50.20 300 50.30 42 14.17
2017-05-18 2882 18792434 6152 931262351 49.70 49.75 49.40 49.50 0.80 -1.59% 49.50 378 49.55 5 13.94
2017-05-19 2882 10146735 4067 498873982 49.50 49.50 49.00 49.10 0.40 -0.81% 49.10 76 49.15 1184 13.83
2017-05-22 2882 13840670 5217 676260697 49.10 49.15 48.75 48.80 0.30 -0.61% 48.80 145 48.85 454 13.75
2017-05-23 2882 18981698 8403 920887012 48.70 48.70 48.40 48.50 0.30 -0.61% 48.45 137 48.50 280 13.66
2017-05-24 2882 12153370 4715 589085359 48.50 48.75 48.40 48.40 0.10 -0.21% 48.40 295 48.45 919 13.63
2017-05-25 2882 18031989 6108 873581066 48.20 48.95 48.15 48.60 0.20 0.41% 48.55 5 48.60 22 13.69
2017-05-26 2882 19222846 5515 926050051 48.80 48.80 47.95 48.00 0.60 -1.23% 48.00 1022 48.05 5 13.52
2017-05-31 2882 29854262 8984 1410380319 47.70 47.75 46.95 47.10 0.90 -1.88% 47.05 162 47.10 59 12.59
2017-06-01 2882 12984104 4589 612797219 47.00 47.45 47.00 47.30 0.20 0.42% 47.25 85 47.30 136 12.65
2017-06-02 2882 14034215 4340 666715466 47.55 47.70 47.30 47.55 0.25 0.53% 47.50 517 47.55 247 12.71
2017-06-03 2882 4958671 1625 235664051 47.60 47.65 47.40 47.55 0.00 0% 47.50 915 47.55 357 12.71
2017-06-06 2882 17286059 6477 815702928 47.25 47.40 47.10 47.15 0.55 -0.84% 47.15 63 47.20 233 12.61
2017-06-07 2882 12618740 4959 595424984 47.10 47.30 47.10 47.25 0.10 0.21% 47.20 11 47.25 3598 12.63
2017-06-08 2882 21370121 7053 1006850943 47.20 47.45 46.90 47.05 0.20 -0.42% 47.05 445 47.10 16 12.58
2017-06-09 2882 14710001 4921 690407037 47.05 47.20 46.80 46.80 0.25 -0.53% 46.80 1385 46.85 27 12.51
2017-06-12 2882 20391676 6320 974726506 47.45 48.00 47.40 47.70 0.90 1.92% 47.70 1328 47.75 62 12.75
2017-06-13 2882 15833725 5691 759993266 47.90 48.10 47.85 48.00 0.30 0.63% 48.00 44 48.05 196 12.83
2017-06-14 2882 15311936 3940 728720229 48.00 48.00 47.30 47.40 0.60 -1.25% 47.40 28 47.45 1345 12.67
2017-06-15 2882 16160519 4137 766759523 47.40 47.75 47.10 47.75 0.35 0.74% 47.70 5 47.75 484 12.77
2017-06-16 2882 11516717 2868 548743104 47.75 47.80 47.45 47.70 0.05 -0.1% 47.65 18 47.70 347 12.75
2017-06-19 2882 16863864 5514 814065690 48.00 48.50 47.80 48.40 0.70 1.47% 48.40 8 48.45 335 12.94
2017-06-20 2882 18013204 6112 879279128 48.60 49.00 48.60 49.00 0.60 1.24% 48.95 112 49.00 1337 13.10
2017-06-21 2882 22617215 9508 1108357362 48.85 49.30 48.60 48.95 0.05 -0.1% 48.95 745 49.00 13 13.09
2017-06-22 2882 13320774 5740 654674707 48.95 49.30 48.80 49.30 0.35 0.72% 49.25 1 49.30 721 13.18
2017-06-23 2882 12419495 3848 608287014 49.05 49.15 48.80 49.00 0.30 -0.61% 48.95 79 49.00 139 13.10
2017-06-26 2882 39805121 12661 1993344268 49.20 50.50 49.10 50.40 1.40 2.86% 50.30 476 50.40 705 13.48
2017-06-27 2882 22501065 8120 1133503951 50.50 50.70 49.95 50.40 0.00 0% 50.30 356 50.40 271 13.48
2017-06-28 2882 19399779 5589 973823051 50.10 50.40 50.00 50.20 0.20 -0.4% 50.20 290 50.30 288 13.42
2017-06-29 2882 23140026 6661 1174346707 50.70 51.20 50.40 50.60 0.40 0.8% 50.50 52 50.60 129 13.53
2017-06-30 2882 30671250 7934 1542688596 50.50 50.60 50.00 50.10 0.50 -0.99% 50.00 5953 50.10 1063 13.40
2017-07-03 2882 20379249 7447 988075608 48.60 48.65 48.35 48.60 0.00 -2.99% 48.55 27 48.60 40 12.99
2017-07-04 2882 26317576 9160 1297727859 48.60 49.60 48.60 49.30 0.70 1.44% 49.25 84 49.30 540 13.18
2017-07-05 2882 14967608 4970 732744587 49.40 49.50 48.70 49.00 0.30 -0.61% 48.95 175 49.00 235 13.10
2017-07-06 2882 17913592 4273 872355689 48.80 48.85 48.55 48.75 0.25 -0.51% 48.70 110 48.75 68 13.03
2017-07-07 2882 9504195 2753 461439282 48.75 48.80 48.40 48.55 0.20 -0.41% 48.55 790 48.60 153 12.98
2017-07-10 2882 8629464 3653 420967592 48.65 48.90 48.60 48.90 0.35 0.72% 48.85 81 48.90 28 13.07
2017-07-11 2882 18402540 6242 910791216 49.10 49.70 49.10 49.70 0.80 1.64% 49.65 8 49.70 276 13.29
2017-07-12 2882 23506842 6356 1174831325 49.70 50.20 49.70 50.00 0.30 0.6% 50.00 266 50.10 315 13.37
2017-07-13 2882 11936571 4064 596709959 50.20 50.30 49.85 50.00 0.00 0% 50.00 9 50.10 655 13.37
2017-07-14 2882 6947255 2239 346295940 50.00 50.00 49.75 49.85 0.15 -0.3% 49.80 181 49.85 2 13.33
2017-07-17 2882 11372087 3724 564150955 49.75 49.90 49.40 49.45 0.40 -0.8% 49.45 73 49.50 55 13.22
2017-07-18 2882 13291650 4152 654142800 49.30 49.45 49.05 49.10 0.35 -0.71% 49.10 579 49.15 35 13.13
2017-07-19 2882 12785779 3724 631551860 49.25 49.60 49.20 49.45 0.35 0.71% 49.40 5 49.45 654 13.22
2017-07-20 2882 6355938 2121 313647157 49.55 49.55 49.25 49.30 0.15 -0.3% 49.25 160 49.30 8 13.18
2017-07-21 2882 5806007 2370 285387298 49.25 49.30 49.05 49.20 0.10 -0.2% 49.15 26 49.20 22 13.16
2017-07-24 2882 9075233 3064 444906717 49.00 49.20 48.85 49.20 0.00 0% 49.15 7 49.20 134 13.16
2017-07-25 2882 6117861 3237 300815089 49.20 49.35 49.05 49.10 0.10 -0.2% 49.10 104 49.15 63 13.13
2017-07-26 2882 6212798 2287 304761473 49.10 49.20 48.95 49.05 0.05 -0.1% 49.00 2 49.05 739 13.11
2017-07-27 2882 12729895 4372 631211822 49.25 49.80 49.05 49.80 0.75 1.53% 49.75 137 49.80 747 13.32
2017-07-28 2882 8560422 2797 423024252 49.70 49.70 49.30 49.35 0.45 -0.9% 49.35 48 49.40 163 13.20
2017-07-31 2882 10117056 2600 497211100 49.35 49.35 49.00 49.20 0.15 -0.3% 49.10 7 49.20 876 13.16
2017-08-01 2882 9058823 4244 444448596 49.10 49.20 48.90 49.00 0.20 -0.41% 49.00 92 49.05 79 13.10
2017-08-02 2882 8817988 2889 432673062 49.10 49.20 48.95 49.15 0.15 0.31% 49.10 6 49.15 44 13.14
2017-08-03 2882 11560964 2985 564950194 48.90 49.00 48.70 48.90 0.25 -0.51% 48.85 239 48.90 85 13.07
2017-08-04 2882 8075992 2735 394591961 48.90 48.95 48.75 48.90 0.00 0% 48.85 138 48.90 739 13.07
2017-08-07 2882 11704215 4959 575804835 49.15 49.40 49.10 49.15 0.25 0.51% 49.10 467 49.15 87 13.14
2017-08-08 2882 13338135 4745 658332433 49.20 49.55 49.10 49.55 0.40 0.81% 49.50 245 49.55 50 13.25
2017-08-09 2882 14718065 5506 721294368 49.10 49.30 48.80 48.95 0.60 -1.21% 48.90 58 48.95 6 13.09
2017-08-10 2882 15717931 5682 759278050 48.85 48.85 48.15 48.15 0.80 -1.63% 48.15 467 48.20 17 12.87
2017-08-11 2882 14334948 3390 690019818 47.60 48.45 47.60 48.15 0.00 0% 48.15 75 48.20 5 12.87
2017-08-14 2882 7546119 2946 363293512 48.30 48.40 47.95 48.05 0.10 -0.21% 48.00 739 48.05 2 12.85
2017-08-15 2882 6921794 3068 333567419 48.30 48.40 48.05 48.20 0.15 0.31% 48.15 6 48.20 219 12.89
2017-08-16 2882 12032340 4884 578816273 48.00 48.45 47.90 48.30 0.10 0.21% 48.20 11 48.30 414 12.91
2017-08-17 2882 7069624 3120 344296236 48.50 48.85 48.35 48.80 0.50 1.04% 48.75 5 48.80 59 13.05
2017-08-18 2882 9232428 4316 444358992 48.30 48.30 48.05 48.05 0.75 -1.54% 48.05 662 48.10 1 12.85
2017-08-21 2882 5331809 2580 255916532 48.00 48.15 47.85 48.05 0.00 0% 48.00 1261 48.05 119 12.85
2017-08-22 2882 6985797 3363 335685282 47.90 48.20 47.90 48.05 0.00 0% 48.00 1329 48.05 65 12.85
2017-08-23 2882 6304271 3056 303918275 48.30 48.45 47.90 48.15 0.10 0.21% 48.10 9 48.15 34 12.87
2017-08-24 2882 7856002 3605 378024246 48.00 48.40 47.90 48.10 0.05 -0.1% 48.10 60 48.15 184 12.86
2017-08-25 2882 6385474 2542 307770452 48.10 48.30 48.10 48.20 0.10 0.21% 48.15 277 48.20 309 12.89
2017-08-28 2882 12926837 3882 629004334 48.25 48.85 48.25 48.70 0.50 1.04% 48.65 27 48.70 27 13.02
2017-08-29 2882 5353868 2030 259743053 48.60 48.60 48.45 48.50 0.20 -0.41% 48.50 247 48.55 350 12.97
2017-08-30 2882 22211205 7348 1095525826 48.90 49.55 48.90 49.45 0.95 1.96% 49.45 71 49.50 1510 13.22
2017-08-31 2882 13548865 4456 668163636 49.70 49.75 49.10 49.25 0.20 -0.4% 49.20 75 49.25 890 10.99
2017-09-01 2882 7562166 2811 371598197 49.40 49.40 48.95 48.95 0.30 -0.61% 48.95 8 49.00 16 10.93
2017-09-04 2882 7009170 3137 341382916 48.90 48.90 48.60 48.65 0.30 -0.61% 48.60 232 48.65 29 10.86
2017-09-05 2882 10403924 2592 506385649 48.80 48.90 48.55 48.85 0.20 0.41% 48.80 132 48.85 6 10.90
2017-09-06 2882 20831599 5614 1006807856 48.55 48.60 48.10 48.30 0.55 -1.13% 48.30 349 48.35 8 10.78
2017-09-07 2882 15951173 5854 768602554 48.40 48.60 47.80 48.15 0.15 -0.31% 48.10 10 48.15 205 10.75
2017-09-08 2882 18490878 7004 893690425 47.85 48.70 47.80 48.65 0.50 1.04% 48.60 20 48.65 10 10.86
2017-09-11 2882 16276660 6055 784768687 48.65 48.65 48.00 48.05 0.60 -1.23% 48.05 175 48.10 16 10.73
2017-09-12 2882 6202032 2440 299543098 48.35 48.45 48.00 48.45 0.40 0.83% 48.40 50 48.45 278 10.81
2017-09-13 2882 15359491 5043 744052468 48.45 48.60 48.15 48.45 0.00 0% 48.45 214 48.50 10 10.81
2017-09-14 2882 9602054 3709 463214710 48.20 48.40 48.15 48.20 0.25 -0.52% 48.15 397 48.20 25 10.76
2017-09-15 2882 29327513 4193 1413284984 48.45 48.45 48.00 48.15 0.05 -0.1% 48.10 18 48.15 387 10.75
2017-09-18 2882 11061132 5543 537249602 48.45 48.70 48.35 48.70 0.55 1.14% 48.65 2 48.70 902 10.87
2017-09-19 2882 8194830 3350 395781177 48.70 48.75 48.10 48.10 0.60 -1.23% 48.10 219 48.15 141 10.74
2017-09-20 2882 7952179 3059 383515359 48.20 48.40 48.10 48.25 0.15 0.31% 48.20 11 48.25 60 10.77
2017-09-21 2882 22961144 7687 1125372106 48.25 49.20 48.10 49.20 0.95 1.97% 49.15 121 49.20 433 10.98
2017-09-22 2882 16925258 4867 819756682 49.00 49.00 48.20 48.30 0.90 -1.83% 48.30 602 48.35 3 10.78
2017-09-25 2882 8890846 4938 428817244 48.60 48.60 48.05 48.25 0.05 -0.1% 48.25 47 48.30 159 10.77
2017-09-26 2882 9856346 2960 475649940 48.15 48.45 48.15 48.25 0.00 0% 48.25 475 48.30 99 10.77
2017-09-27 2882 7921571 3975 384180167 48.30 48.80 48.25 48.55 0.30 0.62% 48.55 132 48.60 24 10.84
2017-09-28 2882 17276752 6378 833987392 48.40 48.80 47.80 47.80 0.75 -1.54% 47.80 1837 47.85 1 10.67
2017-09-29 2882 9695036 4088 467265528 48.10 48.45 48.00 48.20 0.40 0.84% 48.20 16 48.25 20 10.76
2017-09-30 2882 2590573 1150 125062593 48.40 48.50 48.15 48.20 0.00 0% 48.20 665 48.30 3 10.76
2017-10-02 2882 6208659 2517 299901083 48.20 48.50 48.20 48.30 0.10 0.21% 48.25 34 48.30 323 10.78
2017-10-03 2882 12997894 5033 628932897 48.25 48.60 48.05 48.35 0.05 0.1% 48.35 112 48.40 12 10.79
2017-10-05 2882 6053882 2294 293614602 48.30 48.60 48.20 48.55 0.20 0.41% 48.50 203 48.55 88 10.84
2017-10-06 2882 7734661 3208 376584072 48.55 48.80 48.50 48.70 0.15 0.31% 48.65 103 48.70 81 10.87
2017-10-11 2882 20822823 7184 1024017137 49.15 49.30 49.10 49.20 0.50 1.03% 49.15 7 49.20 408 10.98
2017-10-12 2882 9693223 3674 475681037 49.20 49.25 48.90 49.00 0.20 -0.41% 49.00 294 49.05 12 10.94
2017-10-13 2882 7616571 2402 373752879 49.00 49.15 49.00 49.15 0.15 0.31% 49.10 1 49.15 135 10.97
2017-10-16 2882 15331197 4632 754288198 49.20 49.40 48.90 49.40 0.25 0.51% 49.35 10 49.40 273 11.03
2017-10-17 2882 15773194 5009 781536908 49.40 49.75 49.35 49.70 0.30 0.61% 49.65 10 49.70 1360 11.09
2017-10-18 2882 21214741 7739 1042175486 49.65 49.70 48.95 49.15 0.55 -1.11% 49.15 333 49.20 104 10.97
2017-10-19 2882 7123083 2611 351081414 49.25 49.45 49.10 49.35 0.20 0.41% 49.25 5 49.35 119 11.02
2017-10-20 2882 10434353 3821 511245954 49.25 49.25 48.80 48.90 0.45 -0.91% 48.90 547 48.95 1 10.92
2017-10-23 2882 8125818 2931 400874856 49.10 49.50 49.10 49.50 0.60 1.23% 49.45 2 49.50 834 11.05
2017-10-24 2882 9442885 2898 463837604 49.50 49.50 48.90 49.15 0.35 -0.71% 49.10 85 49.15 611 10.97
2017-10-25 2882 16459711 3505 815582621 49.40 49.70 49.30 49.60 0.45 0.92% 49.50 5 49.60 523 11.07
2017-10-26 2882 5796819 2478 285997975 49.60 49.60 49.20 49.20 0.40 -0.81% 49.20 418 49.25 1 10.98
2017-10-27 2882 35609558 9058 1779074155 49.50 50.20 49.40 49.80 0.60 1.22% 49.80 136 49.85 43 11.12
2017-10-30 2882 21277925 5666 1067727995 50.10 50.50 50.00 50.00 0.20 0.4% 50.00 1161 50.10 53 11.16
2017-10-31 2882 15759728 4156 788021278 49.80 50.20 49.70 49.80 0.20 -0.4% 49.80 115 49.90 1 11.12
2017-11-01 2882 12006361 5214 602658250 50.00 50.40 50.00 50.20 0.40 0.8% 50.20 152 50.30 1593 11.21
2017-11-02 2882 9867139 4061 494356241 50.10 50.30 49.95 50.10 0.10 -0.2% 50.10 161 50.20 229 11.18
2017-11-03 2882 7297914 2305 365802100 50.10 50.20 50.00 50.20 0.10 0.2% 50.10 81 50.20 605 11.21
2017-11-06 2882 8502343 3670 425073421 49.95 50.20 49.80 50.00 0.20 -0.4% 50.00 1106 50.10 87 11.16
2017-11-07 2882 8456992 3679 420815042 50.00 50.10 49.65 49.80 0.20 -0.4% 49.75 204 49.80 1828 11.12
2017-11-08 2882 6835275 2834 339067188 49.65 49.80 49.50 49.50 0.30 -0.6% 49.50 332 49.60 7 11.05
2017-11-09 2882 14669182 4275 723152200 49.45 49.65 48.90 49.20 0.30 -0.61% 49.15 3 49.20 219 10.98
2017-11-10 2882 5366446 1834 264566048 49.25 49.40 49.15 49.30 0.10 0.2% 49.25 83 49.30 228 11.00
2017-11-13 2882 13670008 3648 680726900 49.35 50.10 49.30 49.80 0.50 1.01% 49.80 309 49.85 531 11.12
2017-11-14 2882 18795023 5903 936899366 50.20 50.30 49.50 49.55 0.25 -0.5% 49.55 196 49.60 15 11.06
2017-11-15 2882 22573774 9046 1129708351 50.40 50.40 49.80 49.80 0.25 0.5% 49.80 360 49.90 3 11.12
2017-11-16 2882 10302047 4193 513770438 49.85 50.00 49.70 49.70 0.10 -0.2% 49.70 534 49.80 2 11.09
2017-11-17 2882 14266165 4334 711209776 50.00 50.00 49.60 49.70 0.00 0% 49.70 26 49.75 29 11.09
2017-11-20 2882 28816515 7313 1453877293 49.95 50.70 49.90 50.50 0.80 1.61% 50.50 171 50.60 760 11.27
2017-11-21 2882 94989375 24582 2147483647 50.60 54.10 50.60 53.80 3.30 6.53% 53.80 350 53.90 153 12.01
2017-11-22 2882 67294494 22400 2147483647 54.70 56.00 53.80 54.00 0.20 0.37% 54.00 372 54.10 189 12.05
2017-11-23 2882 30930034 10558 1681302036 54.60 55.00 53.70 54.30 0.30 0.56% 54.30 312 54.40 992 12.12
2017-11-24 2882 17568570 6026 941204156 54.00 54.00 53.30 53.60 0.70 -1.29% 53.50 139 53.60 47 11.96
2017-11-27 2882 18029114 6953 949160288 53.60 53.60 52.20 52.40 1.20 -2.24% 52.40 322 52.50 181 11.70
2017-11-28 2882 22165075 7681 1155086157 52.30 52.90 51.60 52.20 0.20 -0.38% 52.10 142 52.20 50 11.65
2017-11-29 2882 19131695 6130 1010596743 53.00 53.30 52.40 52.60 0.40 0.77% 52.60 43 52.70 56 12.41
2017-11-30 2882 31827886 7332 1656108534 52.90 53.00 51.70 51.70 0.90 -1.71% 51.70 319 51.80 8 12.19
2017-12-01 2882 62658943 21231 2147483647 52.00 54.80 51.90 54.30 2.60 5.03% 54.20 95 54.30 91 12.81
2017-12-04 2882 38777113 12821 2113304256 54.70 55.20 53.00 55.00 0.70 1.29% 54.90 15 55.00 3578 12.97
2017-12-05 2882 58505152 18575 2147483647 54.60 56.20 54.40 54.50 0.50 -0.91% 54.50 73 54.60 82 12.85
2017-12-06 2882 29210118 9291 1574398270 54.30 54.40 53.50 53.70 0.80 -1.47% 53.70 208 53.80 8 12.67
2017-12-07 2882 20059703 7170 1062617851 53.40 53.60 52.60 52.80 0.90 -1.68% 52.80 271 52.90 16 12.45
2017-12-08 2882 15493610 5214 827776408 53.20 53.90 52.90 53.50 0.70 1.33% 53.50 24 53.60 368 12.62
2017-12-11 2882 13765187 4970 741062366 53.80 54.40 53.50 53.50 0.00 0% 53.50 173 53.60 80 12.62
2017-12-12 2882 18107213 5882 958090189 53.10 53.40 52.70 53.00 0.50 -0.93% 52.90 71 53.00 281 12.50
2017-12-13 2882 15732397 5479 842197977 53.10 54.10 53.10 53.30 0.30 0.57% 53.30 156 53.40 41 12.57
2017-12-14 2882 23328226 6790 1261648528 53.90 54.40 53.60 54.30 1.00 1.88% 54.20 4 54.30 323 12.81
2017-12-15 2882 21752957 4629 1167475939 53.80 54.10 53.40 53.70 0.60 -1.1% 53.60 274 53.70 302 12.67
2017-12-18 2882 8131998 3658 435559740 53.90 53.90 53.30 53.40 0.30 -0.56% 53.40 267 53.50 68 12.59
2017-12-19 2882 24258091 7239 1311010614 53.40 54.40 53.30 54.40 1.00 1.87% 54.30 11 54.40 104 12.83
2017-12-20 2882 16910540 5922 918579254 54.40 54.90 53.80 54.00 0.40 -0.74% 54.00 336 54.10 178 12.74
2017-12-21 2882 8358907 3665 451326060 54.40 54.50 53.80 53.80 0.20 -0.37% 53.80 429 53.90 116 12.69
2017-12-22 2882 11922952 4828 642176478 54.40 54.50 53.50 53.90 0.10 0.19% 53.80 61 53.90 267 12.71
2017-12-25 2882 8392149 3892 449568517 54.00 54.10 53.30 53.50 0.40 -0.74% 53.50 23 53.60 3 12.62
2017-12-26 2882 9393793 3392 500747789 53.50 53.90 52.80 52.90 0.60 -1.12% 52.90 156 53.00 39 12.48
2017-12-27 2882 8343850 2960 445641602 52.90 53.90 52.90 53.80 0.90 1.7% 53.70 39 53.80 553 12.69
2017-12-28 2882 11357843 3765 611209244 53.80 54.20 53.50 53.80 0.00 0% 53.80 65 53.90 133 12.69
2017-12-29 2882 16025180 4907 860102647 53.80 54.40 53.00 53.50 0.30 -0.56% 53.40 148 53.50 211 12.62