仁寶(2324)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　　　　22.60
0
0%		21.90
-0.7
-3.1%		21.95
0.05
0.23%		22.75
0.8
3.64%		22.85
0.1
0.44%		 　23.15
0.3
1.31%		22.95
-0.2
-0.86%		23.95
1
4.36%		23.50
-0.45
-1.88%		22.85
-0.65
-2.77%		 　22.85
0
0%		23.25
0.4
1.75%		23.10
-0.15
-0.65%		23.50
0.4
1.73%		23.25
-0.25
-1.06%		 　23.45
0.2
0.86%		24.00
0.55
2.35%		23.80
-0.2
-0.83%		23.55
-0.25
-1.05%		23.15
-0.4
-1.7%		 23.11
2 月　22.90
-0.25
-1.08%		23.00
0.1
0.44%		23.00
0
0%		23.00
0
0%		22.85
-0.15
-0.65%		 　22.80
-0.05
-0.22%		22.75
-0.05
-0.22%		22.60
-0.15
-0.66%		22.70
0.1
0.44%		23.45
0.75
3.3%		 　　　　　　　　　23.50
0.05
0.21%		23.95
0.45
1.91%		24.40
0.45
1.88%		 23.89
3 月　26.10
1.7
6.97%		26.55
0.45
1.72%		26.95
0.4
1.51%		26.70
-0.25
-0.93%		26.90
0.2
0.75%		 　26.55
-0.35
-1.3%		26.85
0.3
1.13%		26.85
0
0%		27.00
0.15
0.56%		26.60
-0.4
-1.48%		 　26.40
-0.2
-0.75%		26.60
0.2
0.76%		27.25
0.65
2.44%		27.30
0.05
0.18%		26.75
-0.55
-2.01%		 　26.90
0.15
0.56%		27.00
0.1
0.37%		26.05
-0.95
-3.52%		25.65
-0.4
-1.54%		25.20
-0.45
-1.75%		 　25.50
0.3
1.19%		26.05
0.55
2.16%		26.5
4 月25.60
-0.45
-1.73%		25.30
-0.3
-1.17%		 　　　26.50
1.2
4.74%		26.40
-0.1
-0.38%		26.60
0.2
0.76%		27.00
0.4
1.5%		 　27.05
0.05
0.19%		27.05
0
0%		26.90
-0.15
-0.55%		28.60
1.7
6.32%		28.15
-0.45
-1.57%		 　27.80
-0.35
-1.24%		28.00
0.2
0.72%		28.45
0.45
1.61%		28.30
-0.15
-0.53%		28.30
0
0%		 　28.30
0
0%		27.75
-0.55
-1.94%		27.20
-0.55
-1.98%		28.00
0.8
2.94%		 27.4
5 月　　　28.00
0
0%		28.50
0.5
1.79%		28.25
-0.25
-0.88%		27.90
-0.35
-1.24%		28.10
0.2
0.72%		 　27.20
-0.9
-3.2%		25.30
-1.9
-6.99%		25.90
0.6
2.37%		25.50
-0.4
-1.54%		25.35
-0.15
-0.59%		 　25.50
0.15
0.59%		26.30
0.8
3.14%		25.70
-0.6
-2.28%		25.50
-0.2
-0.78%		25.10
-0.4
-1.57%		 　25.15
0.05
0.2%		25.45
0.3
1.19%		25.55
0.1
0.39%		25.40
-0.15
-0.59%		25.40
0
0%		 26.14
6 月25.35
-0.05
-0.2%		25.60
0.25
0.99%		25.60
0
0%		24.95
-0.65
-2.54%		24.55
-0.4
-1.6%		 　24.40
-0.15
-0.61%		23.50
-0.9
-3.69%		23.30
-0.2
-0.85%		22.40
-0.9
-3.86%		22.75
0.35
1.56%		 　22.80
0.05
0.22%		23.05
0.25
1.1%		23.15
0.1
0.43%		23.25
0.1
0.43%		 　　24.00
0.75
3.23%		23.60
-0.4
-1.67%		23.75
0.15
0.64%		24.15
0.4
1.68%		23.70
-0.45
-1.86%		 　23.35
-0.35
-1.48%		23.50
0.15
0.64%		 23.8
7 月23.50
0
0%		23.45
-0.05
-0.21%		23.40
-0.05
-0.21%		 　23.40
0
0%		23.00
-0.4
-1.71%		21.45
-1.55
-6.74%		20.75
-0.7
-3.26%		 　　21.70
0.95
4.58%		22.25
0.55
2.53%		21.35
-0.9
-4.04%		22.35
1
4.68%		23.30
0.95
4.25%		 　22.85
-0.45
-1.93%		23.25
0.4
1.75%		21.85
-1.4
-6.02%		22.00
0.15
0.69%		22.05
0.05
0.23%		 　21.50
-0.55
-2.49%		21.25
-0.25
-1.16%		20.50
-0.75
-3.53%		21.55
1.05
5.12%		21.30
-0.25
-1.16%		22.21
8 月 　21.60
0.3
1.41%		21.05
-0.55
-2.55%		20.95
-0.1
-0.48%		18.85
-2.1
-10.02%		18.55
-0.3
-1.59%		 　18.65
0.1
0.54%		18.40
-0.25
-1.34%		18.40
0
0%		18.60
0.2
1.09%		18.50
-0.1
-0.54%		 　18.50
0
0%		18.05
-0.45
-2.43%		17.35
-0.7
-3.88%		17.30
-0.05
-0.29%		16.30
-1
-5.78%		 　15.30
-1
-6.13%		16.55
1.25
8.17%		16.45
-0.1
-0.6%		17.70
1.25
7.6%		18.20
0.5
2.82%		 19.00
0.8
4.4%		18.38
9 月18.10
-0.9
-4.74%		18.10
0
0%		19.20
1.1
6.08%		18.60
-0.6
-3.13%		 　18.55
-0.05
-0.27%		18.30
-0.25
-1.35%		18.90
0.6
3.28%		19.30
0.4
2.12%		19.00
-0.3
-1.55%		 　19.00
0
0%		18.60
-0.4
-2.11%		18.80
0.2
1.08%		18.70
-0.1
-0.53%		19.30
0.6
3.21%		 　18.90
-0.4
-2.07%		19.30
0.4
2.12%		19.20
-0.1
-0.52%		18.50
-0.7
-3.65%		18.60
0.1
0.54%		 　　　18.60
0
0%		 18.79
10 月19.05
0.45
2.42%		18.95
-0.1
-0.52%		 　18.95
0
0%		20.35
1.4
7.39%		21.05
0.7
3.44%		20.90
-0.15
-0.71%		 　　20.60
-0.3
-1.44%		20.65
0.05
0.24%		20.45
-0.2
-0.97%		20.60
0.15
0.73%		20.60
0
0%		 　20.70
0.1
0.49%		20.70
0
0%		20.35
-0.35
-1.69%		20.40
0.05
0.25%		20.55
0.15
0.74%		 　20.65
0.1
0.49%		20.50
-0.15
-0.73%		20.20
-0.3
-1.46%		20.05
-0.15
-0.74%		20.30
0.25
1.25%		 20.32
11 月　20.75
0.45
2.22%		21.05
0.3
1.45%		21.15
0.1
0.48%		21.25
0.1
0.47%		20.45
-0.8
-3.76%		 　20.10
-0.35
-1.71%		20.15
0.05
0.25%		19.85
-0.3
-1.49%		19.90
0.05
0.25%		19.05
-0.85
-4.27%		 　18.80
-0.25
-1.31%		18.80
0
0%		18.60
-0.2
-1.06%		18.65
0.05
0.27%		18.55
-0.1
-0.54%		 　18.50
-0.05
-0.27%		18.40
-0.1
-0.54%		18.05
-0.35
-1.9%		18.25
0.2
1.11%		18.50
0.25
1.37%		 　18.10
-0.4
-2.16%		 19.26
12 月18.30
0.2
1.1%		18.05
-0.25
-1.37%		18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		 　18.40
0.5
2.79%		17.95
-0.45
-2.45%		18.20
0.25
1.39%		18.45
0.25
1.37%		18.30
-0.15
-0.81%		 　17.65
-0.65
-3.55%		17.95
0.3
1.7%		18.40
0.45
2.51%		18.50
0.1
0.54%		18.75
0.25
1.35%		 　18.80
0.05
0.27%		18.80
0
0%		19.00
0.2
1.06%		18.90
-0.1
-0.53%		18.75
-0.15
-0.79%		 　18.75
0
0%		18.50
-0.25
-1.33%		18.35
-0.15
-0.81%		18.50
0.15
0.82%		18.4

說明:最高漲幅:8.17%最低跌幅:-10.02% 最高價:28.60最低價:15.30平均價:22.27,灰色底表示週末,漲134天(58.25)元,跌135天(-52.95)元,平盤34天
8%=2,7%=7,6%=2,5%=6,4%=6,3%=13,2%=23,1%=44,0%=65,-0%=1,-1%=1,-2%=2,-3%=4,-4%=8,-5%=11,-6%=16,-7%=33,-8%=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 2324 11855580 4810 265819108 22.20 22.65 22.20 22.60 0.40 0% 22.55 951 22.60 23 18.99
2015-01-06 2324 23281833 7647 514790718 22.35 22.45 21.85 21.90 0.70 -3.1% 21.90 515 21.95 113 18.40
2015-01-07 2324 11029182 3849 242503917 21.90 22.15 21.85 21.95 0.05 0.23% 21.95 393 22.00 75 18.45
2015-01-08 2324 20383427 5451 460280767 22.30 22.90 22.20 22.75 0.80 3.64% 22.70 17 22.75 145 19.12
2015-01-09 2324 29070431 6181 668906738 23.00 23.30 22.85 22.85 0.10 0.44% 22.85 129 22.90 85 19.20
2015-01-12 2324 23601411 5780 547296975 23.20 23.40 23.05 23.15 0.30 1.31% 23.10 145 23.15 18 19.45
2015-01-13 2324 20930501 5612 486959546 23.30 23.40 22.95 22.95 0.20 -0.86% 22.95 803 23.00 13 19.29
2015-01-14 2324 39957161 11150 941756768 22.90 24.00 22.90 23.95 1.00 4.36% 23.90 1443 23.95 122 20.13
2015-01-15 2324 38409839 9877 916104208 23.90 24.40 23.50 23.50 0.45 -1.88% 23.50 234 23.60 28 19.75
2015-01-16 2324 28344146 9075 651599685 23.50 23.55 22.60 22.85 0.65 -2.77% 22.80 106 22.85 5 19.20
2015-01-19 2324 12299070 4077 283113634 23.20 23.40 22.80 22.85 0.00 0% 22.85 10 22.90 433 19.20
2015-01-20 2324 12414556 3432 287237239 22.85 23.35 22.85 23.25 0.40 1.75% 23.25 25 23.30 140 19.54
2015-01-21 2324 9161233 2895 212414002 23.45 23.50 23.00 23.10 0.15 -0.65% 23.05 70 23.10 20 19.41
2015-01-22 2324 15452575 5226 360470236 23.10 23.55 23.05 23.50 0.40 1.73% 23.50 59 23.55 1060 19.75
2015-01-23 2324 14119650 3885 330167070 23.60 23.70 23.20 23.25 0.25 -1.06% 23.25 71 23.30 73 19.54
2015-01-26 2324 8852611 2739 206847214 23.50 23.50 23.15 23.45 0.20 0.86% 23.40 67 23.45 145 19.71
2015-01-27 2324 41192590 9901 990703810 23.60 24.35 23.55 24.00 0.55 2.35% 23.95 193 24.00 172 20.17
2015-01-28 2324 19417404 5076 462798626 24.00 24.00 23.70 23.80 0.20 -0.83% 23.75 218 23.80 122 20.00
2015-01-29 2324 14884880 4074 349642275 23.70 23.80 23.35 23.55 0.25 -1.05% 23.50 143 23.55 65 19.79
2015-01-30 2324 11345098 3511 264648495 23.60 23.60 23.15 23.15 0.40 -1.7% 23.15 4 23.20 6 19.45
2015-02-02 2324 10603292 3264 243101578 23.00 23.25 22.70 22.90 0.25 -1.08% 22.90 61 22.95 49 19.24
2015-02-03 2324 8459907 3065 194510405 22.90 23.15 22.80 23.00 0.10 0.44% 22.95 239 23.00 784 19.33
2015-02-04 2324 6949490 2776 160781953 23.20 23.35 23.00 23.00 0.00 0% 23.00 32 23.05 66 19.33
2015-02-05 2324 7479495 2270 171697624 23.05 23.05 22.80 23.00 0.00 0% 22.95 70 23.00 988 19.33
2015-02-06 2324 5875362 2110 134585584 22.95 23.00 22.85 22.85 0.15 -0.65% 22.85 302 22.90 390 19.20
2015-02-09 2324 7315406 2735 167208694 22.80 22.95 22.75 22.80 0.05 -0.22% 22.80 169 22.85 55 19.16
2015-02-10 2324 8881484 3801 202390946 22.80 22.95 22.65 22.75 0.05 -0.22% 22.70 536 22.75 10 19.12
2015-02-11 2324 8778975 3358 199714666 22.85 22.90 22.60 22.60 0.15 -0.66% 22.55 814 22.60 77 18.99
2015-02-12 2324 8789322 3868 198672513 22.65 22.70 22.50 22.70 0.10 0.44% 22.65 5 22.70 1306 19.08
2015-02-13 2324 16645446 5939 387803181 22.90 23.50 22.90 23.45 0.75 3.3% 23.40 36 23.45 732 19.71
2015-02-24 2324 19107695 6810 452454887 23.85 23.90 23.45 23.50 0.05 0.21% 23.50 221 23.55 158 19.75
2015-02-25 2324 16726544 4916 397508578 23.50 23.95 23.40 23.95 0.45 1.91% 23.90 56 23.95 24 20.13
2015-02-26 2324 40374658 8946 977565359 23.90 24.55 23.65 24.40 0.45 1.88% 24.40 373 24.45 63 20.50
2015-03-02 2324 89209013 17805 2147483647 25.95 26.10 25.60 26.10 1.70 6.97% 26.05 301 26.10 700 21.93
2015-03-03 2324 67778844 20429 1791171881 26.30 26.80 26.00 26.55 0.45 1.72% 26.55 67 26.60 609 22.31
2015-03-04 2324 43028517 13568 1159411465 26.60 27.15 26.60 26.95 0.40 1.51% 26.90 110 26.95 276 22.65
2015-03-05 2324 29199711 9961 777992504 26.95 26.95 26.50 26.70 0.25 -0.93% 26.65 56 26.70 402 22.44
2015-03-06 2324 33216278 12939 893162450 26.90 27.15 26.60 26.90 0.20 0.75% 26.85 56 26.90 1221 22.61
2015-03-09 2324 21404190 7808 569278518 26.85 26.85 26.50 26.55 0.35 -1.3% 26.55 491 26.60 186 22.31
2015-03-10 2324 26662056 10450 715800865 26.80 27.05 26.70 26.85 0.30 1.13% 26.80 224 26.85 1029 22.56
2015-03-11 2324 34713210 9515 939582303 26.60 27.40 26.60 26.85 0.00 0% 26.85 12 26.90 21 22.56
2015-03-12 2324 20721633 5439 558165250 27.00 27.00 26.85 27.00 0.15 0.56% 26.95 8 27.00 2542 22.69
2015-03-13 2324 23080829 8251 618703715 27.00 27.00 26.60 26.60 0.40 -1.48% 26.60 341 26.65 30 22.35
2015-03-16 2324 17299779 6063 459815491 26.80 26.80 26.40 26.40 0.20 -0.75% 26.40 1148 26.50 78 22.18
2015-03-17 2324 15435138 4633 412975336 26.60 26.95 26.55 26.60 0.20 0.76% 26.60 219 26.70 34 22.35
2015-03-18 2324 39669257 9442 1070179400 26.60 27.25 26.55 27.25 0.65 2.44% 27.20 13 27.25 460 22.90
2015-03-19 2324 27237767 7457 747854917 27.50 27.70 27.30 27.30 0.05 0.18% 27.30 1757 27.35 12 22.94
2015-03-20 2324 28627073 8435 770460672 27.30 27.30 26.65 26.75 0.55 -2.01% 26.75 189 26.80 16 22.48
2015-03-23 2324 18949177 5653 510641203 27.00 27.15 26.80 26.90 0.15 0.56% 26.85 99 26.90 95 22.61
2015-03-24 2324 16033651 5674 431857420 26.95 27.00 26.75 27.00 0.10 0.37% 26.95 3 27.00 392 22.69
2015-03-25 2324 43058796 10724 1124055259 26.90 26.95 25.60 26.05 0.95 -3.52% 26.05 2296 26.10 29 21.89
2015-03-26 2324 39606838 8162 1011375128 25.50 25.80 25.20 25.65 0.40 -1.54% 25.60 234 25.65 268 21.55
2015-03-27 2324 19349338 6169 491332980 25.65 25.70 25.20 25.20 0.45 -1.75% 25.20 140 25.25 236 21.18
2015-03-30 2324 18971140 5747 480447391 25.50 25.65 25.15 25.50 0.30 1.19% 25.45 3 25.50 206 21.43
2015-03-31 2324 27943123 6902 724748348 25.95 26.15 25.70 26.05 0.55 2.16% 26.05 78 26.10 18 21.89
2015-04-01 2324 9821652 3303 253557735 25.95 26.05 25.60 25.60 0.45 -1.73% 25.60 335 25.65 1 15.80
2015-04-02 2324 22373632 6304 569857633 25.60 25.85 25.30 25.30 0.30 -1.17% 25.30 407 25.35 24 15.62
2015-04-07 2324 18620912 6279 485298440 25.60 26.50 25.50 26.50 1.20 4.74% 26.45 35 26.50 209 16.36
2015-04-08 2324 15110518 5219 396154477 26.50 26.55 25.85 26.40 0.10 -0.38% 26.35 27 26.40 19 16.30
2015-04-09 2324 14772048 5198 393624201 26.75 26.85 26.45 26.60 0.20 0.76% 26.55 11 26.60 480 16.42
2015-04-10 2324 19612852 5750 526985994 27.00 27.00 26.65 27.00 0.40 1.5% 26.95 16 27.00 1121 16.67
2015-04-13 2324 17929211 5443 482556767 27.10 27.20 26.60 27.05 0.05 0.19% 27.00 16 27.05 25 16.70
2015-04-14 2324 24341118 5005 655717716 27.05 27.05 26.60 27.05 0.00 0% 27.05 26 27.10 503 16.70
2015-04-15 2324 17513386 5593 471984443 27.10 27.15 26.70 26.90 0.15 -0.55% 26.90 100 26.95 261 16.60
2015-04-16 2324 46841940 14389 1313413698 27.10 28.60 27.10 28.60 1.70 6.32% 28.55 61 28.60 517 17.65
2015-04-17 2324 24629770 8475 693837639 28.60 28.60 27.95 28.15 0.45 -1.57% 28.15 106 28.20 17 17.38
2015-04-20 2324 21685807 7309 606509759 28.00 28.40 27.60 27.80 0.35 -1.24% 27.75 119 27.80 247 17.16
2015-04-21 2324 15450245 5753 432665310 28.00 28.45 27.70 28.00 0.20 0.72% 27.95 65 28.00 362 17.28
2015-04-22 2324 36124189 9525 1035642990 28.35 29.30 28.35 28.45 0.45 1.61% 28.45 57 28.50 251 17.56
2015-04-23 2324 20769489 6233 590696248 28.85 28.90 28.10 28.30 0.15 -0.53% 28.30 154 28.40 29 17.47
2015-04-24 2324 25140598 8975 715111394 28.60 28.95 27.95 28.30 0.00 0% 28.30 108 28.35 3 17.47
2015-04-27 2324 21273234 6888 605222470 28.80 28.85 28.20 28.30 0.00 0% 28.30 178 28.50 67 17.47
2015-04-28 2324 19558854 7748 546103586 28.30 28.45 27.70 27.75 0.55 -1.94% 27.70 166 27.75 350 17.13
2015-04-29 2324 20453601 6682 559705665 27.70 27.75 27.00 27.20 0.55 -1.98% 27.15 118 27.20 57 16.79
2015-04-30 2324 28318766 8191 796314498 27.30 28.75 27.25 28.00 0.80 2.94% 28.00 161 28.05 159 17.28
2015-05-04 2324 12258810 3346 343225430 28.20 28.45 27.80 28.00 0.00 0% 27.95 32 28.00 159 17.28
2015-05-05 2324 13480134 4676 381393397 28.40 28.50 27.90 28.50 0.50 1.79% 28.45 23 28.50 215 17.59
2015-05-06 2324 7429857 2898 209241261 28.35 28.35 28.00 28.25 0.25 -0.88% 28.20 2 28.25 128 17.44
2015-05-07 2324 9946536 4017 278003135 28.00 28.15 27.85 27.90 0.35 -1.24% 27.85 264 27.90 64 17.22
2015-05-08 2324 9850602 3397 276476179 28.00 28.30 27.85 28.10 0.20 0.72% 28.10 92 28.15 181 17.35
2015-05-11 2324 15500534 5094 424102008 28.10 28.15 27.05 27.20 0.90 -3.2% 27.20 104 27.25 7 16.79
2015-05-12 2324 37448968 10455 950947359 26.20 26.45 25.30 25.30 1.90 -6.99% 25.30 384 25.35 203 15.62
2015-05-13 2324 23005311 7513 586577976 25.20 26.30 24.85 25.90 0.60 2.37% 25.90 434 25.95 79 15.99
2015-05-14 2324 17005482 6543 433749326 25.90 25.95 25.20 25.50 0.40 -1.54% 25.50 109 25.55 17 15.74
2015-05-15 2324 11684242 4558 297113113 25.50 25.80 25.20 25.35 0.15 -0.59% 25.35 133 25.40 204 15.65
2015-05-18 2324 10319366 3804 264017670 25.35 25.85 25.35 25.50 0.15 0.59% 25.45 40 25.50 18 9.88
2015-05-19 2324 10685416 3667 277772751 25.65 26.30 25.60 26.30 0.80 3.14% 26.25 158 26.30 273 10.19
2015-05-20 2324 8558596 4292 221333002 26.30 26.30 25.60 25.70 0.60 -2.28% 25.70 174 25.75 52 9.96
2015-05-21 2324 11659632 5003 293472305 25.30 25.50 24.85 25.50 0.20 -0.78% 25.40 65 25.50 112 9.88
2015-05-22 2324 11151722 4168 281788773 25.40 25.50 25.10 25.10 0.40 -1.57% 25.10 329 25.15 53 9.73
2015-05-25 2324 7618398 2375 191972636 25.15 25.40 25.00 25.15 0.05 0.2% 25.15 187 25.20 3 9.75
2015-05-26 2324 7221818 2709 182970120 25.35 25.50 25.15 25.45 0.30 1.19% 25.40 1 25.45 118 9.86
2015-05-27 2324 6868774 2703 174632771 25.45 25.55 25.30 25.55 0.10 0.39% 25.50 2 25.55 264 9.90
2015-05-28 2324 12689532 3655 323619985 25.60 25.75 25.30 25.40 0.15 -0.59% 25.40 72 25.45 86 9.84
2015-05-29 2324 11533136 2961 293353115 25.60 25.65 25.30 25.40 0.00 0% 25.40 398 25.50 24 9.84
2015-06-01 2324 6401255 2618 162260726 25.40 25.55 25.20 25.35 0.05 -0.2% 25.30 224 25.35 183 9.83
2015-06-02 2324 12143405 4817 311343464 25.40 26.00 25.20 25.60 0.25 0.99% 25.60 26 25.65 17 9.92
2015-06-03 2324 8459256 3866 217225547 25.70 25.95 25.55 25.60 0.00 0% 25.60 5 25.70 23 9.92
2015-06-04 2324 18163436 7784 456889417 25.50 25.55 24.95 24.95 0.65 -2.54% 24.95 122 25.00 25 9.67
2015-06-05 2324 20596442 6335 497794037 24.85 25.00 23.45 24.55 0.40 -1.6% 24.50 479 24.55 181 9.52
2015-06-08 2324 11376787 4972 278773691 24.20 25.00 24.10 24.40 0.15 -0.61% 24.40 71 24.50 80 9.46
2015-06-09 2324 12481016 4392 297211912 24.00 24.05 23.50 23.50 0.90 -3.69% 23.50 642 23.60 13 9.11
2015-06-10 2324 14013523 4830 329706638 23.50 23.70 23.30 23.30 0.20 -0.85% 23.30 480 23.35 2 9.03
2015-06-11 2324 17529597 7701 396968826 23.30 23.35 22.40 22.40 0.90 -3.86% 22.40 818 22.45 1 8.68
2015-06-12 2324 11526320 4126 263299137 22.40 23.05 22.40 22.75 0.35 1.56% 22.75 450 22.80 5 8.82
2015-06-15 2324 8038916 3051 183532470 22.65 23.00 22.55 22.80 0.05 0.22% 22.80 271 22.85 18 8.84
2015-06-16 2324 8645680 3933 199335257 23.10 23.35 22.85 23.05 0.25 1.1% 23.05 116 23.10 200 8.93
2015-06-17 2324 16368774 5968 381821919 23.35 23.65 23.15 23.15 0.10 0.43% 23.15 238 23.20 8 8.97
2015-06-18 2324 12627899 4993 293751050 23.15 23.45 23.00 23.25 0.10 0.43% 23.25 364 23.30 424 9.01
2015-06-22 2324 9912287 3748 237287224 23.90 24.15 23.55 24.00 0.75 3.23% 24.00 1506 24.05 211 9.30
2015-06-23 2324 11246500 4557 266598459 23.80 23.90 23.55 23.60 0.40 -1.67% 23.60 154 23.65 748 9.15
2015-06-24 2324 7458168 2944 176443162 23.55 23.80 23.50 23.75 0.15 0.64% 23.65 103 23.75 99 9.21
2015-06-25 2324 14189923 4342 343977673 23.75 24.50 23.75 24.15 0.40 1.68% 24.10 118 24.15 87 9.36
2015-06-26 2324 9274374 3869 220162798 24.00 24.15 23.50 23.70 0.45 -1.86% 23.65 64 23.70 165 9.19
2015-06-29 2324 7621029 3234 178609567 23.05 23.70 23.00 23.35 0.35 -1.48% 23.35 293 23.40 9 9.05
2015-06-30 2324 21465639 5826 498178136 22.80 23.50 22.80 23.50 0.15 0.64% 23.50 20 23.55 436 9.11
2015-07-01 2324 11415019 4104 268423488 23.10 23.70 23.10 23.50 0.00 0% 23.50 165 23.60 11 9.11
2015-07-02 2324 10116838 2729 237625109 23.30 23.70 23.30 23.45 0.05 -0.21% 23.45 53 23.50 2 9.09
2015-07-03 2324 7188722 2688 167380285 23.35 23.40 23.15 23.40 0.05 -0.21% 23.35 2 23.40 107 9.07
2015-07-06 2324 6308961 2984 146849684 23.10 23.50 23.10 23.40 0.00 0% 23.30 2 23.40 146 9.07
2015-07-07 2324 13738006 3437 318311438 23.15 23.35 23.00 23.00 0.40 -1.71% 23.00 1625 23.15 2 8.91
2015-07-08 2324 29458936 8424 645848054 22.55 22.65 21.45 21.45 1.55 -6.74% 21.45 32 21.50 116 8.31
2015-07-09 2324 23266739 7588 480541969 21.20 21.20 20.35 20.75 0.70 -3.26% 20.75 26 20.80 177 8.04
2015-07-13 2324 19374215 6243 417309429 21.10 21.75 21.10 21.70 0.95 4.58% 21.65 219 21.70 168 8.41
2015-07-14 2324 16270903 5948 362228280 22.00 22.50 21.95 22.25 0.55 2.53% 22.25 51 22.30 30 8.62
2015-07-15 2324 24494716 7551 528827209 22.00 22.15 21.30 21.35 0.90 -4.04% 21.35 90 21.45 2 8.28
2015-07-16 2324 13103951 4922 289890043 21.65 22.40 21.60 22.35 1.00 4.68% 22.35 21 22.40 383 8.66
2015-07-17 2324 19833366 6623 459057110 22.50 23.40 22.50 23.30 0.95 4.25% 23.25 399 23.35 359 9.03
2015-07-20 2324 13012025 3944 298734149 23.20 23.20 22.60 22.85 0.45 -1.93% 22.85 21 22.90 12 8.86
2015-07-21 2324 10697891 3231 249133076 23.50 23.55 23.15 23.25 0.40 1.75% 23.25 7 23.30 651 9.01
2015-07-22 2324 18696236 6537 414413902 22.80 22.85 21.80 21.85 1.40 -6.02% 21.85 53 21.90 173 8.47
2015-07-23 2324 12181452 4031 267140194 21.45 22.20 21.45 22.00 0.15 0.69% 21.95 42 22.00 111 8.53
2015-07-24 2324 9389134 3529 206226489 22.10 22.15 21.65 22.05 0.05 0.23% 22.00 86 22.05 396 8.55
2015-07-27 2324 8467649 3247 183987547 22.00 22.10 21.50 21.50 0.55 -2.49% 21.50 356 21.55 4 8.33
2015-07-28 2324 14405276 4749 306345646 21.40 21.40 21.20 21.25 0.25 -1.16% 21.25 136 21.30 276 8.24
2015-07-29 2324 18291883 6066 379699460 21.25 21.50 20.50 20.50 0.75 -3.53% 20.50 1013 20.55 31 7.95
2015-07-30 2324 15298395 4582 326398265 20.80 21.70 20.75 21.55 1.05 5.12% 21.50 255 21.55 63 8.35
2015-07-31 2324 11817411 3565 253078990 21.55 21.65 21.20 21.30 0.25 -1.16% 21.30 210 21.40 24 8.26
2015-08-03 2324 12587610 4744 266395153 21.65 21.65 20.55 21.60 0.30 1.41% 21.55 1 21.60 247 8.37
2015-08-04 2324 13707789 4370 289480002 21.55 21.60 20.90 21.05 0.55 -2.55% 21.00 47 21.05 120 8.16
2015-08-05 2324 23795460 5102 497227960 21.05 21.05 20.80 20.95 0.10 -0.48% 20.95 321 21.00 625 8.12
2015-08-06 2324 31295627 9372 601149227 19.65 19.85 18.80 18.85 0.00 -10.02% 18.80 485 18.85 26 7.31
2015-08-07 2324 28579171 6315 529092806 18.60 18.85 18.25 18.55 0.30 -1.59% 18.55 1509 18.60 4 7.19
2015-08-10 2324 8940265 3127 166719125 18.50 18.90 18.40 18.65 0.10 0.54% 18.65 388 18.70 68 7.23
2015-08-11 2324 15525340 5777 289144367 18.90 18.95 18.40 18.40 0.25 -1.34% 18.40 85 18.45 5 7.13
2015-08-12 2324 17540509 4829 321372049 18.35 18.60 17.90 18.40 0.00 0% 18.40 188 18.45 17 7.13
2015-08-13 2324 8629191 3149 160420651 18.60 18.90 18.40 18.60 0.20 1.09% 18.60 97 18.65 247 7.21
2015-08-14 2324 6725074 2843 124679619 18.50 18.70 18.45 18.50 0.10 -0.54% 18.50 2881 18.55 31 7.17
2015-08-17 2324 7701424 2778 142963630 18.50 18.65 18.45 18.50 0.00 0% 18.50 1067 18.55 14 7.74
2015-08-18 2324 16535478 6250 302606938 18.55 18.65 18.00 18.05 0.45 -2.43% 18.00 1441 18.05 58 7.55
2015-08-19 2324 26817352 7206 470095332 18.15 18.25 17.25 17.35 0.70 -3.88% 17.30 815 17.35 57 7.26
2015-08-20 2324 19791990 5125 343883978 17.45 17.60 17.15 17.30 0.05 -0.29% 17.30 445 17.35 727 7.24
2015-08-21 2324 25494442 8415 421975131 17.15 17.15 16.20 16.30 1.00 -5.78% 16.30 358 16.35 115 6.82
2015-08-24 2324 21570020 6707 336453700 16.00 16.20 15.10 15.30 1.00 -6.13% 15.30 770 15.35 2 6.40
2015-08-25 2324 22353497 6664 360620632 15.30 16.70 15.30 16.55 1.25 8.17% 16.55 601 16.60 62 6.92
2015-08-26 2324 13711945 3693 225063973 16.55 16.55 16.10 16.45 0.10 -0.6% 16.45 452 16.50 35 6.88
2015-08-27 2324 27252924 7498 481247017 16.90 18.05 16.85 17.70 1.25 7.6% 17.70 144 17.75 107 7.41
2015-08-28 2324 13798461 4265 251459193 18.30 18.35 17.90 18.20 0.50 2.82% 18.15 65 18.20 387 7.62
2015-08-31 2324 19714940 4415 364758010 18.20 19.00 17.85 19.00 0.80 4.4% 18.95 464 19.00 784 7.95
2015-09-01 2324 18820383 5777 344043827 18.60 18.70 18.05 18.10 0.90 -4.74% 18.10 311 18.15 3 7.57
2015-09-02 2324 13508598 4304 243978737 17.80 18.30 17.65 18.10 0.00 0% 18.10 208 18.15 10 7.57
2015-09-03 2324 18976710 5960 357522789 18.15 19.20 18.15 19.20 1.10 6.08% 19.00 197 19.20 379 8.03
2015-09-04 2324 12398704 3951 234139715 19.25 19.30 18.60 18.60 0.60 -3.12% 18.60 874 18.65 80 7.78
2015-09-07 2324 7083788 3045 132227837 18.45 18.90 18.45 18.55 0.05 -0.27% 18.55 362 18.60 4 7.76
2015-09-08 2324 8373818 3112 155452511 18.60 18.80 18.25 18.30 0.25 -1.35% 18.30 677 18.40 23 7.66
2015-09-09 2324 17621797 5167 331149498 18.85 19.00 18.55 18.90 0.60 3.28% 18.85 153 18.90 138 7.91
2015-09-10 2324 17847040 5961 341044757 18.85 19.40 18.65 19.30 0.40 2.12% 19.20 192 19.30 271 8.08
2015-09-11 2324 11443431 3352 217946035 19.05 19.30 18.90 19.00 0.30 -1.55% 18.95 291 19.00 40 7.95
2015-09-14 2324 12050069 4028 227848711 19.25 19.30 18.65 19.00 0.00 0% 18.90 34 19.00 694 7.95
2015-09-15 2324 10080974 3590 188874943 19.15 19.15 18.60 18.60 0.40 -2.11% 18.60 208 18.65 5 7.78
2015-09-16 2324 9106079 3031 170418872 18.70 18.90 18.60 18.80 0.20 1.08% 18.70 44 18.80 193 7.87
2015-09-17 2324 17312485 5919 325960756 18.90 19.10 18.65 18.70 0.10 -0.53% 18.70 441 18.75 2 7.82
2015-09-18 2324 17842256 5404 341363478 18.75 19.30 18.65 19.30 0.60 3.21% 19.25 290 19.30 815 8.08
2015-09-21 2324 9973861 3388 188977309 19.25 19.25 18.75 18.90 0.40 -2.07% 18.90 323 18.95 16 7.91
2015-09-22 2324 7422201 2871 142611251 19.05 19.35 19.00 19.30 0.40 2.12% 19.25 111 19.30 137 8.08
2015-09-23 2324 11086141 3823 211026798 19.05 19.25 18.85 19.20 0.10 -0.52% 19.15 1 19.20 183 8.03
2015-09-24 2324 9779329 3613 182798523 19.10 19.30 18.40 18.50 0.70 -3.65% 18.45 624 18.50 152 7.74
2015-09-25 2324 5088569 1587 94363134 18.60 18.65 18.35 18.60 0.10 0.54% 18.60 263 18.65 58 7.78
2015-09-30 2324 14915370 3980 276468153 18.15 18.80 18.15 18.60 0.00 0% 18.55 8 18.60 91 7.78
2015-10-01 2324 9959994 3560 187365773 18.60 19.05 18.40 19.05 0.45 2.42% 19.00 6 19.05 211 7.97
2015-10-02 2324 5295742 2525 100372198 19.00 19.10 18.80 18.95 0.10 -0.52% 18.95 444 19.00 199 7.93
2015-10-05 2324 5678444 2412 107912151 19.10 19.10 18.90 18.95 0.00 0% 18.95 10 19.00 46 7.93
2015-10-06 2324 32080607 9709 643100227 19.20 20.50 19.15 20.35 1.40 7.39% 20.30 15 20.35 431 8.51
2015-10-07 2324 25043639 7185 515337719 20.30 21.05 20.00 21.05 0.70 3.44% 21.00 37 21.05 24 8.81
2015-10-08 2324 17669608 5387 369155016 21.10 21.45 20.35 20.90 0.15 -0.71% 20.85 9 20.90 38 8.74
2015-10-12 2324 15654777 5081 323785843 20.50 20.90 20.45 20.60 0.30 -1.44% 20.60 148 20.65 92 8.62
2015-10-13 2324 11533108 4628 237439066 20.70 20.80 20.45 20.65 0.05 0.24% 20.60 134 20.65 209 8.64
2015-10-14 2324 9962994 3394 204790721 20.50 20.80 20.35 20.45 0.20 -0.97% 20.40 292 20.45 1 8.56
2015-10-15 2324 21000800 6905 438822164 21.40 21.40 20.60 20.60 0.15 0.73% 20.60 425 20.65 26 8.62
2015-10-16 2324 14738898 4526 302563481 20.70 20.80 20.35 20.60 0.00 0% 20.55 25 20.60 504 8.62
2015-10-19 2324 5972281 2362 123404039 20.65 20.80 20.55 20.70 0.10 0.49% 20.65 158 20.70 279 8.66
2015-10-20 2324 7257394 3794 149342876 20.70 20.75 20.45 20.70 0.00 0% 20.65 1 20.70 470 8.66
2015-10-21 2324 13051865 4541 266234438 20.75 20.75 20.10 20.35 0.35 -1.69% 20.35 715 20.40 6 8.51
2015-10-22 2324 5972515 2119 121927797 20.35 20.55 20.30 20.40 0.05 0.25% 20.40 17 20.45 1590 8.54
2015-10-23 2324 8751235 3195 180545260 20.85 20.90 20.35 20.55 0.15 0.74% 20.50 172 20.55 96 8.60
2015-10-26 2324 9646321 4541 198796409 20.65 20.75 20.50 20.65 0.10 0.49% 20.60 93 20.65 493 8.64
2015-10-27 2324 8847495 3234 180335714 20.45 20.55 20.25 20.50 0.15 -0.73% 20.45 18 20.50 329 8.58
2015-10-28 2324 8755686 3150 176740741 20.30 20.35 20.05 20.20 0.30 -1.46% 20.15 25 20.20 73 8.45
2015-10-29 2324 6252884 2913 125627606 20.30 20.30 20.00 20.05 0.15 -0.74% 20.05 241 20.10 5 8.39
2015-10-30 2324 12765134 3464 259512621 20.25 20.50 20.25 20.30 0.25 1.25% 20.30 624 20.35 59 8.49
2015-11-02 2324 11237044 4509 230633247 20.40 20.75 20.30 20.75 0.45 2.22% 20.75 77 20.80 1146 8.68
2015-11-03 2324 12816831 5379 270257751 21.10 21.30 20.90 21.05 0.30 1.45% 21.00 38 21.05 211 8.81
2015-11-04 2324 14122646 5303 298917023 21.35 21.40 20.85 21.15 0.10 0.48% 21.10 65 21.15 71 8.85
2015-11-05 2324 12437125 4311 264562277 21.15 21.45 21.10 21.25 0.10 0.47% 21.25 235 21.30 204 8.89
2015-11-06 2324 13854917 4708 286030723 21.25 21.30 20.40 20.45 0.80 -3.76% 20.45 96 20.50 813 8.56
2015-11-09 2324 9670994 2931 196052408 20.45 20.70 20.10 20.10 0.35 -1.71% 20.10 574 20.15 176 8.41
2015-11-10 2324 13906397 4655 279042724 19.90 20.35 19.70 20.15 0.05 0.25% 20.10 113 20.15 163 8.43
2015-11-11 2324 13781076 3850 272332002 20.20 20.20 19.55 19.85 0.30 -1.49% 19.85 1220 19.90 200 8.31
2015-11-12 2324 7706153 2287 153472933 19.90 20.20 19.80 19.90 0.05 0.25% 19.90 69 20.00 24 8.33
2015-11-13 2324 22326188 7068 433223659 19.75 20.00 19.05 19.05 0.85 -4.27% 19.05 981 19.10 105 7.74
2015-11-16 2324 11930514 5708 224090806 18.80 18.90 18.55 18.80 0.25 -1.31% 18.75 615 18.80 235 7.64
2015-11-17 2324 12488856 4175 236666628 18.95 19.15 18.80 18.80 0.00 0% 18.80 461 18.85 153 7.64
2015-11-18 2324 8358039 3522 156414120 18.80 18.95 18.60 18.60 0.20 -1.06% 18.60 211 18.65 148 7.56
2015-11-19 2324 13674153 5795 252861458 18.65 18.75 18.35 18.65 0.05 0.27% 18.60 47 18.65 14 7.58
2015-11-20 2324 9119246 3161 169400565 18.60 18.70 18.50 18.55 0.10 -0.54% 18.55 89 18.60 12 7.54
2015-11-23 2324 8173049 2966 151855303 18.80 18.80 18.40 18.50 0.05 -0.27% 18.50 66 18.55 165 7.52
2015-11-24 2324 20168545 4398 377874354 18.40 19.00 18.30 18.40 0.25 -0.54% 18.70 427 18.75 32 7.62
2015-11-25 2324 10506985 3552 190623360 18.40 18.55 18.00 18.05 0.35 -1.9% 18.00 1817 18.05 12 7.34
2015-11-26 2324 7801084 4671 142599221 18.25 18.40 18.20 18.25 0.20 1.11% 18.25 126 18.30 119 7.42
2015-11-27 2324 7247923 2916 133456920 18.40 18.60 18.25 18.50 0.25 1.37% 18.45 11 18.50 406 7.52
2015-11-30 2324 26496208 6407 476889724 18.10 18.10 17.80 18.10 0.40 -2.16% 18.00 308 18.10 181 7.36
2015-12-01 2324 13834429 5152 251420282 18.25 18.35 18.00 18.30 0.20 1.1% 18.25 3 18.30 158 7.44
2015-12-02 2324 13091054 5353 236939863 18.30 18.35 18.00 18.05 0.25 -1.37% 18.00 1439 18.05 13 7.34
2015-12-03 2324 13675108 5945 245978288 17.90 18.15 17.80 18.00 0.05 -0.28% 17.95 395 18.00 660 7.32
2015-12-04 2324 15081597 5439 269696146 17.85 18.10 17.60 17.90 0.10 -0.56% 17.90 867 17.95 18 7.28
2015-12-07 2324 13776036 4965 251642493 18.10 18.40 18.05 18.40 0.50 2.79% 18.35 553 18.40 13 7.48
2015-12-08 2324 14042765 5047 253502211 18.35 18.35 17.90 17.95 0.45 -2.45% 17.95 1047 18.00 22 7.30
2015-12-09 2324 10499760 3089 190105286 18.00 18.30 17.85 18.20 0.25 1.39% 18.15 204 18.20 140 7.40
2015-12-10 2324 15579600 3976 283623953 18.15 18.50 17.90 18.45 0.25 1.37% 18.45 207 18.50 99 7.50
2015-12-11 2324 18508005 5269 337125281 18.40 18.45 18.00 18.30 0.15 -0.81% 18.30 27 18.35 71 7.44
2015-12-14 2324 12798791 4454 226943334 17.90 18.00 17.60 17.65 0.65 -3.55% 17.65 167 17.70 125 7.17
2015-12-15 2324 11422558 3760 204575856 17.70 18.15 17.70 17.95 0.30 1.7% 17.95 87 18.00 20 7.30
2015-12-16 2324 11170570 3522 204543677 18.45 18.45 18.15 18.40 0.45 2.51% 18.35 38 18.40 257 7.48
2015-12-17 2324 13632517 3953 251395356 18.40 18.65 18.15 18.50 0.10 0.54% 18.50 680 18.55 341 7.52
2015-12-18 2324 20168545 4398 377874354 18.40 19.00 18.30 18.75 0.25 1.35% 18.70 427 18.75 32 7.62
2015-12-21 2324 14087487 4260 263081442 18.55 18.80 18.45 18.80 0.05 0.27% 18.75 308 18.80 683 7.64
2015-12-22 2324 7945840 2675 148567899 18.85 18.90 18.60 18.80 0.00 0% 18.75 159 18.80 215 7.64
2015-12-23 2324 13312724 4835 252606927 18.90 19.15 18.75 19.00 0.20 1.06% 19.00 75 19.05 367 7.72
2015-12-24 2324 10390877 3768 196158062 19.15 19.15 18.70 18.90 0.10 -0.53% 18.90 188 18.95 99 7.68
2015-12-25 2324 6569427 3636 122702597 18.90 18.90 18.60 18.75 0.15 -0.79% 18.75 16 18.80 283 7.62
2015-12-28 2324 9046682 2965 169181752 18.80 18.90 18.60 18.75 0.00 0% 18.70 154 18.75 232 7.62
2015-12-29 2324 9304340 3830 172589980 18.75 18.80 18.45 18.50 0.25 -1.33% 18.50 882 18.60 23 7.52
2015-12-30 2324 11012671 4539 202018916 18.55 18.70 18.20 18.35 0.15 -0.81% 18.35 33 18.40 59 7.46
2015-12-31 2324 4225778 1442 78141051 18.40 18.60 18.25 18.50 0.15 0.82% 18.45 1171 18.50 68 7.52