國碩(2406)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
12345678910111213141516171819202122232425262728293031當月平均
1 月    25.80
0
0%
24.70
-1.1
-4.26%
25.45
0.75
3.04%
26.15
0.7
2.75%
26.50
0.35
1.34%
 25.90
-0.6
-2.26%
26.20
0.3
1.16%
26.15
-0.05
-0.19%
26.10
-0.05
-0.19%
24.75
-1.35
-5.17%
 24.50
-0.25
-1.01%
25.70
1.2
4.9%
25.05
-0.65
-2.53%
24.90
-0.15
-0.6%
24.55
-0.35
-1.41%
 24.75
0.2
0.81%
25.00
0.25
1.01%
25.80
0.8
3.2%
26.00
0.2
0.78%
25.60
-0.4
-1.54%
25.43
2 月 25.65
0.05
0.2%
25.80
0.15
0.58%
25.90
0.1
0.39%
25.50
-0.4
-1.54%
25.75
0.25
0.98%
 25.70
-0.05
-0.19%
25.65
-0.05
-0.19%
25.60
-0.05
-0.19%
25.40
-0.2
-0.78%
25.55
0.15
0.59%
         25.95
0.4
1.57%
25.75
-0.2
-0.77%
25.95
0.2
0.78%
25.74
3 月 25.80
-0.15
-0.58%
25.75
-0.05
-0.19%
25.20
-0.55
-2.14%
25.40
0.2
0.79%
25.50
0.1
0.39%
 26.10
0.6
2.35%
25.75
-0.35
-1.34%
25.70
-0.05
-0.19%
26.20
0.5
1.95%
26.30
0.1
0.38%
 26.10
-0.2
-0.76%
25.60
-0.5
-1.92%
25.75
0.15
0.59%
25.60
-0.15
-0.58%
26.15
0.55
2.15%
 27.95
1.8
6.88%
28.55
0.6
2.15%
28.10
-0.45
-1.58%
27.20
-0.9
-3.2%
27.50
0.3
1.1%
 27.55
0.05
0.18%
27.65
0.1
0.36%
26.5
4 月27.90
0.25
0.9%
28.50
0.6
2.15%
   28.75
0.25
0.88%
28.70
-0.05
-0.17%
28.50
-0.2
-0.7%
28.30
-0.2
-0.7%
 29.70
1.4
4.95%
29.10
-0.6
-2.02%
29.05
-0.05
-0.17%
30.75
1.7
5.85%
29.50
-1.25
-4.07%
 28.60
-0.9
-3.05%
27.20
-1.4
-4.9%
27.00
-0.2
-0.74%
27.10
0.1
0.37%
26.80
-0.3
-1.11%
 26.50
-0.3
-1.12%
27.05
0.55
2.08%
26.40
-0.65
-2.4%
26.85
0.45
1.7%
28.08
5 月   26.30
-0.55
-2.05%
25.80
-0.5
-1.9%
26.55
0.75
2.91%
26.05
-0.5
-1.88%
25.30
-0.75
-2.88%
 23.80
-1.5
-5.93%
24.25
0.45
1.89%
24.10
-0.15
-0.62%
23.40
-0.7
-2.9%
22.65
-0.75
-3.21%
 21.20
-1.45
-6.4%
21.75
0.55
2.59%
21.20
-0.55
-2.53%
21.15
-0.05
-0.24%
21.85
0.7
3.31%
 22.20
0.35
1.6%
22.10
-0.1
-0.45%
22.25
0.15
0.68%
23.65
1.4
6.29%
23.55
-0.1
-0.42%
23.32
6 月23.35
-0.2
-0.85%
23.60
0.25
1.07%
22.70
-0.9
-3.81%
22.00
-0.7
-3.08%
22.35
0.35
1.59%
 22.20
-0.15
-0.67%
22.20
0
0%
22.95
0.75
3.38%
22.30
-0.65
-2.83%
22.20
-0.1
-0.45%
 22.70
0.5
2.25%
22.60
-0.1
-0.44%
22.60
0
0%
23.50
0.9
3.98%
  23.30
-0.2
-0.85%
24.10
0.8
3.43%
23.70
-0.4
-1.66%
23.55
-0.15
-0.63%
23.55
0
0%
 22.65
-0.9
-3.82%
22.70
0.05
0.22%
22.88
7 月23.10
0.4
1.76%
23.80
0.7
3.03%
24.10
0.3
1.26%
 23.20
-0.9
-3.73%
23.90
0.7
3.02%
23.10
-0.8
-3.35%
23.70
0.6
2.6%
  24.65
0.95
4.01%
24.20
-0.45
-1.83%
24.50
0.3
1.24%
23.95
-0.55
-2.24%
24.00
0.05
0.21%
 23.45
-0.55
-2.29%
23.30
-0.15
-0.64%
23.15
-0.15
-0.64%
22.65
-0.5
-2.16%
21.00
-1.65
-7.28%
 18.90
-2.1
-10%
19.95
1.05
5.56%
19.50
-0.45
-2.26%
20.00
0.5
2.56%
19.95
-0.05
-0.25%
22.63
8 月  19.60
-0.35
-1.75%
17.65
-1.95
-9.95%
18.65
1
5.67%
18.50
-0.15
-0.8%
18.65
0.15
0.81%
 19.40
0.75
4.02%
19.30
-0.1
-0.52%
19.30
0
0%
19.10
-0.2
-1.04%
18.85
-0.25
-1.31%
 18.50
-0.35
-1.86%
18.00
-0.5
-2.7%
17.45
-0.55
-3.06%
17.50
0.05
0.29%
15.75
-1.75
-10%
 14.20
-1.55
-9.84%
13.75
-0.45
-3.17%
14.60
0.85
6.18%
14.75
0.15
1.03%
15.70
0.95
6.44%
16.00
0.3
1.91%
17.37
9 月16.95
0.95
5.94%
16.70
-0.25
-1.47%
17.00
0.3
1.8%
16.80
-0.2
-1.18%
 16.60
-0.2
-1.19%
17.15
0.55
3.31%
17.60
0.45
2.62%
18.15
0.55
3.13%
18.35
0.2
1.1%
 18.45
0.1
0.54%
18.10
-0.35
-1.9%
18.75
0.65
3.59%
20.10
1.35
7.2%
20.05
-0.05
-0.25%
 19.45
-0.6
-2.99%
19.80
0.35
1.8%
19.65
-0.15
-0.76%
18.50
-1.15
-5.85%
19.20
0.7
3.78%
   19.30
0.1
0.52%
18.41
10 月19.80
0.5
2.59%
20.00
0.2
1.01%
 21.00
1
5%
20.85
-0.15
-0.71%
21.65
0.8
3.84%
21.45
-0.2
-0.92%
  21.50
0.05
0.23%
21.95
0.45
2.09%
22.75
0.8
3.64%
22.80
0.05
0.22%
23.65
0.85
3.73%
 23.70
0.05
0.21%
25.70
2
8.44%
26.30
0.6
2.33%
26.25
-0.05
-0.19%
26.25
0
0%
 26.00
-0.25
-0.95%
26.50
0.5
1.92%
25.90
-0.6
-2.26%
25.00
-0.9
-3.47%
25.45
0.45
1.8%
23.58
11 月 26.35
0.9
3.54%
26.65
0.3
1.14%
26.35
-0.3
-1.13%
26.70
0.35
1.33%
26.10
-0.6
-2.25%
 25.10
-1
-3.83%
25.05
-0.05
-0.2%
24.00
-1.05
-4.19%
24.15
0.15
0.63%
24.00
-0.15
-0.62%
 26.35
2.35
9.79%
26.85
0.5
1.9%
28.60
1.75
6.52%
28.40
-0.2
-0.7%
29.10
0.7
2.46%
 31.05
1.95
6.7%
31.30
0.25
0.81%
33.35
2.05
6.55%
33.05
-0.3
-0.9%
33.70
0.65
1.97%
 33.90
0.2
0.59%
28.61
12 月37.25
3.35
9.88%
39.50
2.25
6.04%
37.55
-1.95
-4.94%
38.80
1.25
3.33%
 38.80
0
0%
37.00
-1.8
-4.64%
36.00
-1
-2.7%
36.30
0.3
0.83%
33.90
-2.4
-6.61%
 34.50
0.6
1.77%
36.90
2.4
6.96%
36.40
-0.5
-1.36%
37.80
1.4
3.85%
37.95
0.15
0.4%
 38.00
0.05
0.13%
37.00
-1
-2.63%
37.25
0.25
0.68%
35.35
-1.9
-5.1%
36.90
1.55
4.38%
 36.25
-0.65
-1.76%
36.20
-0.05
-0.14%
35.20
-1
-2.76%
35.50
0.3
0.85%
36.81

說明:最高漲幅:9.88%最低跌幅:-10% 最高價:39.50最低價:13.75平均價:24.96,灰色底表示週末,漲147天(94.1)元,跌148天(-81.6)元,平盤8天
10%=4,8%=1,7%=8,6%=8,5%=5,4%=14,3%=18,2%=32,1%=37,0%=28,-0%=2,-1%=5,-2%=5,-3%=6,-4%=10,-5%=20,-6%=20,-7%=29,-8%=51,

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 2406 2870854 1246 74235186 26.25 26.25 25.70 25.80 0.55 0% 25.80 44 25.85 15 0.00
2015-01-06 2406 5175621 2223 128526090 25.05 25.35 24.50 24.70 1.10 -4.26% 24.65 29 24.70 15 0.00
2015-01-07 2406 3402766 1661 85766488 24.95 25.55 24.70 25.45 0.75 3.04% 25.40 1 25.45 6 0.00
2015-01-08 2406 6215793 3155 160657400 25.95 26.20 25.30 26.15 0.70 2.75% 26.15 16 26.20 71 0.00
2015-01-09 2406 4076443 1901 107339709 26.45 26.70 26.05 26.50 0.35 1.34% 26.45 25 26.50 137 0.00
2015-01-12 2406 2662155 1121 69675791 26.40 26.40 25.90 25.90 0.60 -2.26% 25.90 55 25.95 1 0.00
2015-01-13 2406 2071471 889 54025785 25.80 26.30 25.80 26.20 0.30 1.16% 26.10 17 26.20 9 0.00
2015-01-14 2406 4322895 1911 114071648 26.50 26.60 26.15 26.15 0.05 -0.19% 26.15 76 26.20 26 0.00
2015-01-15 2406 2420719 1124 63518472 26.40 26.50 26.10 26.10 0.05 -0.19% 26.10 34 26.15 2 0.00
2015-01-16 2406 4024226 1938 101301234 26.00 26.10 24.65 24.75 1.35 -5.17% 24.70 116 24.75 9 0.00
2015-01-19 2406 2443314 1089 60650557 25.10 25.30 24.50 24.50 0.25 -1.01% 24.50 11 24.60 16 0.00
2015-01-20 2406 2359102 1230 59602212 24.90 25.80 24.60 25.70 1.20 4.9% 25.65 50 25.70 25 0.00
2015-01-21 2406 2100366 1153 52895034 25.70 25.70 25.05 25.05 0.65 -2.53% 25.05 70 25.10 8 0.00
2015-01-22 2406 2158122 1089 53996900 25.05 25.35 24.80 24.90 0.15 -0.6% 24.90 55 25.00 7 0.00
2015-01-23 2406 3631589 1494 89717750 24.95 25.00 24.50 24.55 0.35 -1.41% 24.55 9 24.60 10 0.00
2015-01-26 2406 1114839 516 27550284 24.55 24.85 24.55 24.75 0.20 0.81% 24.75 30 24.80 25 0.00
2015-01-27 2406 1714890 894 42870456 24.95 25.20 24.80 25.00 0.25 1.01% 25.00 72 25.05 11 0.00
2015-01-28 2406 7354025 3205 189349939 25.00 26.20 25.00 25.80 0.80 3.2% 25.80 5 25.85 48 0.00
2015-01-29 2406 8194553 3518 214792578 26.20 26.50 25.95 26.00 0.20 0.78% 26.00 102 26.05 2 0.00
2015-01-30 2406 3121310 1425 80824442 26.10 26.20 25.60 25.60 0.40 -1.54% 25.55 39 25.60 5 0.00
2015-02-02 2406 1883477 876 48660874 26.00 26.00 25.65 25.65 0.05 0.2% 25.65 44 25.70 6 0.00
2015-02-03 2406 3654399 1644 95394434 26.30 26.45 25.80 25.80 0.15 0.58% 25.80 66 25.85 2 0.00
2015-02-04 2406 3369257 1380 88122423 26.20 26.45 25.90 25.90 0.10 0.39% 25.90 84 26.00 13 0.00
2015-02-05 2406 1813059 762 46254302 25.35 25.85 25.30 25.50 0.40 -1.54% 25.50 22 25.55 82 0.00
2015-02-06 2406 3754588 1609 97009983 25.55 26.10 25.55 25.75 0.25 0.98% 25.75 9 25.80 23 0.00
2015-02-09 2406 1770538 778 45777288 25.90 26.05 25.70 25.70 0.05 -0.19% 25.65 31 25.70 3 0.00
2015-02-10 2406 1609869 869 41414180 25.70 25.95 25.55 25.65 0.05 -0.19% 25.60 80 25.65 1 0.00
2015-02-11 2406 2060796 1009 53177591 25.80 26.00 25.60 25.60 0.05 -0.19% 25.60 105 25.65 1 0.00
2015-02-12 2406 1435389 663 36715740 25.75 25.95 25.40 25.40 0.20 -0.78% 25.40 55 25.45 5 0.00
2015-02-13 2406 1480230 674 37853398 25.60 25.70 25.40 25.55 0.15 0.59% 25.50 85 25.55 8 0.00
2015-02-24 2406 2795684 1073 72403088 25.50 26.20 25.50 25.95 0.40 1.57% 25.95 18 26.00 48 0.00
2015-02-25 2406 2996021 1208 77069177 25.80 25.95 25.55 25.75 0.20 -0.77% 25.75 12 25.80 44 0.00
2015-02-26 2406 3206967 1195 83153080 25.75 26.15 25.75 25.95 0.20 0.78% 25.90 5 26.00 127 0.00
2015-03-02 2406 1353711 619 35097362 26.10 26.10 25.80 25.80 0.15 -0.58% 25.80 78 25.85 16 0.00
2015-03-03 2406 1954852 726 50615938 26.10 26.15 25.75 25.75 0.05 -0.19% 25.75 13 25.80 1 0.00
2015-03-04 2406 2787545 1127 71079877 25.75 25.90 25.20 25.20 0.55 -2.14% 25.20 24 25.30 41 0.00
2015-03-05 2406 1081362 592 27442837 25.20 25.45 25.20 25.40 0.20 0.79% 25.35 10 25.40 10 0.00
2015-03-06 2406 6167460 2783 155538095 25.20 25.70 24.75 25.50 0.10 0.39% 25.50 66 25.55 27 0.00
2015-03-09 2406 7920754 3344 207011067 25.50 26.35 25.40 26.10 0.60 2.35% 26.10 55 26.15 11 0.00
2015-03-10 2406 2529816 1288 65399328 26.30 26.30 25.60 25.75 0.35 -1.34% 25.75 27 25.80 14 0.00
2015-03-11 2406 2233276 1047 57628129 25.65 26.00 25.45 25.70 0.05 -0.19% 25.70 104 25.80 7 0.00
2015-03-12 2406 6988743 2811 183955019 25.95 26.70 25.80 26.20 0.50 1.95% 26.20 30 26.25 13 0.00
2015-03-13 2406 3559269 1321 93306003 26.30 26.50 26.00 26.30 0.10 0.38% 26.25 1 26.30 81 0.00
2015-03-16 2406 2247305 901 58639553 26.30 26.35 25.95 26.10 0.20 -0.76% 26.05 5 26.10 13 0.00
2015-03-17 2406 2505443 1081 64779528 26.35 26.35 25.60 25.60 0.50 -1.92% 25.60 7 25.65 29 0.00
2015-03-18 2406 1719483 815 44307079 25.95 25.95 25.60 25.75 0.15 0.59% 25.75 17 25.80 73 0.00
2015-03-19 2406 1779898 786 45765873 26.00 26.00 25.55 25.60 0.15 -0.58% 25.55 37 25.60 16 0.00
2015-03-20 2406 5097832 1610 132663132 25.75 26.30 25.70 26.15 0.55 2.15% 26.10 52 26.15 32 0.00
2015-03-23 2406 16952147 4747 464261650 26.30 27.95 26.30 27.95 1.80 6.88% 27.95 10645 0.00 0 0.00
2015-03-24 2406 24134846 8961 677033908 28.00 28.90 27.15 28.55 0.60 2.15% 28.55 59 28.60 75 0.00
2015-03-25 2406 12828591 5165 364609598 28.65 28.75 28.10 28.10 0.45 -1.58% 28.10 60 28.20 26 0.00
2015-03-26 2406 6718376 3162 183863956 27.00 27.80 26.90 27.20 0.90 -3.2% 27.20 83 27.25 14 0.00
2015-03-27 2406 7108152 3104 196674001 27.35 28.05 27.30 27.50 0.30 1.1% 27.50 419 27.55 6 0.00
2015-03-30 2406 6332872 2571 175140302 27.80 28.20 27.05 27.55 0.05 0.18% 27.55 153 27.60 8 0.00
2015-03-31 2406 4709600 1884 130784471 28.00 28.15 27.55 27.65 0.10 0.36% 27.65 23 27.75 26 0.00
2015-04-01 2406 10472048 3670 294257596 27.60 28.60 27.35 27.90 0.25 0.9% 27.90 7 27.95 13 2790.00
2015-04-02 2406 14053626 5406 404128171 28.70 29.10 28.40 28.50 0.60 2.15% 28.50 45 28.55 39 2850.00
2015-04-07 2406 7282058 2906 209550841 28.70 29.00 28.50 28.75 0.25 0.88% 28.75 20 28.80 42 2875.00
2015-04-08 2406 6200156 2693 176489894 28.80 28.85 28.15 28.70 0.05 -0.17% 28.65 30 28.70 69 2870.00
2015-04-09 2406 7260017 3050 208811289 28.80 29.15 28.50 28.50 0.20 -0.7% 28.50 23 28.55 27 2850.00
2015-04-10 2406 4561143 2011 129679329 28.70 28.85 28.25 28.30 0.20 -0.7% 28.30 25 28.35 2 2830.00
2015-04-13 2406 9973134 4168 291734533 28.65 29.90 28.50 29.70 1.40 4.95% 29.70 26 29.75 59 2970.00
2015-04-14 2406 8372909 3427 246369590 30.00 30.50 28.95 29.10 0.60 -2.02% 29.10 135 29.15 10 2910.00
2015-04-15 2406 6001924 2485 175818621 29.25 29.70 29.05 29.05 0.05 -0.17% 29.05 39 29.10 5 2905.00
2015-04-16 2406 13721160 5295 412360929 29.40 31.00 29.15 30.75 1.70 5.85% 30.70 14 30.75 333 3075.00
2015-04-17 2406 8092836 3281 241401325 30.55 30.60 29.50 29.50 1.25 -4.07% 29.50 242 29.55 26 2950.00
2015-04-20 2406 5251473 2453 152774527 29.20 29.70 28.60 28.60 0.90 -3.05% 28.60 21 28.80 31 2860.00
2015-04-21 2406 6507276 2748 180498386 28.65 28.90 27.00 27.20 1.40 -4.9% 27.20 171 27.30 24 2720.00
2015-04-22 2406 3340962 1608 90602774 27.40 27.60 26.80 27.00 0.20 -0.74% 27.00 37 27.10 10 2700.00
2015-04-23 2406 3774232 1724 102847257 27.25 27.60 27.00 27.10 0.10 0.37% 27.10 47 27.15 3 2710.00
2015-04-24 2406 6208165 2168 167756558 27.30 27.50 26.75 26.80 0.30 -1.11% 26.80 82 26.85 196 2680.00
2015-04-27 2406 5646753 2424 148839548 26.90 27.00 26.10 26.50 0.30 -1.12% 26.50 37 26.55 22 2650.00
2015-04-28 2406 6775108 2866 183142382 26.50 27.40 26.50 27.05 0.55 2.08% 27.05 27 27.10 15 2705.00
2015-04-29 2406 3619560 1604 96511880 27.20 27.25 26.30 26.40 0.65 -2.4% 26.40 27 26.45 4 2640.00
2015-04-30 2406 2660302 1465 71115347 26.60 27.00 26.40 26.85 0.45 1.7% 26.85 23 26.90 8 2685.00
2015-05-04 2406 3000268 1460 80390888 27.00 27.25 26.30 26.30 0.55 -2.05% 26.30 151 26.40 1 2630.00
2015-05-05 2406 4026256 1767 104661933 26.35 26.60 25.75 25.80 0.50 -1.9% 25.80 156 25.85 1 2580.00
2015-05-06 2406 7162573 3074 190818354 25.95 27.15 25.90 26.55 0.75 2.91% 26.55 19 26.60 3 2655.00
2015-05-07 2406 2807484 1478 73673826 26.55 26.60 26.05 26.05 0.50 -1.88% 26.05 63 26.10 12 2605.00
2015-05-08 2406 5362688 2245 137334267 26.10 26.35 25.25 25.30 0.75 -2.88% 25.30 142 25.35 36 2530.00
2015-05-11 2406 7071388 2725 170929191 25.50 25.70 23.60 23.80 1.50 -5.93% 23.80 40 23.90 1 2380.00
2015-05-12 2406 6244301 2828 145945012 23.30 24.40 22.55 24.25 0.45 1.89% 24.25 52 24.30 62 2425.00
2015-05-13 2406 3786876 1899 91525560 24.25 24.55 23.70 24.10 0.15 -0.62% 24.10 93 24.20 7 2410.00
2015-05-14 2406 3453310 1730 81447558 23.80 24.00 23.40 23.40 0.70 -2.9% 23.40 124 23.45 1 2340.00
2015-05-15 2406 3561133 1804 81841715 23.35 23.65 22.65 22.65 0.75 -3.21% 22.60 313 22.65 19 0.00
2015-05-18 2406 7952431 3082 170490584 22.65 22.65 21.10 21.20 1.45 -6.4% 21.15 1 21.20 4 0.00
2015-05-19 2406 4039740 1957 86647177 20.80 21.80 20.80 21.75 0.55 2.59% 21.70 67 21.75 114 0.00
2015-05-20 2406 3289952 1660 70200229 21.70 21.80 21.15 21.20 0.55 -2.53% 21.20 49 21.25 1 0.00
2015-05-21 2406 4011800 1870 85059249 21.00 21.75 20.75 21.15 0.05 -0.24% 21.10 4 21.15 6 0.00
2015-05-22 2406 6336759 2794 138947553 21.20 22.30 21.20 21.85 0.70 3.31% 21.85 186 21.90 31 0.00
2015-05-25 2406 3958588 1815 88393201 21.90 22.65 21.90 22.20 0.35 1.6% 22.20 32 22.25 7 0.00
2015-05-26 2406 2451176 1169 54670136 22.30 22.75 22.05 22.10 0.10 -0.45% 22.10 26 22.20 70 0.00
2015-05-27 2406 3585662 1642 79878126 22.00 22.55 21.80 22.25 0.15 0.68% 22.25 38 22.30 16 0.00
2015-05-28 2406 6863976 2854 158732430 22.50 23.65 22.35 23.65 1.40 6.29% 23.60 29 23.65 65 0.00
2015-05-29 2406 7938790 3171 186776351 23.60 23.95 23.05 23.55 0.10 -0.42% 23.55 30 23.60 31 0.00
2015-06-01 2406 2857601 1353 67288882 23.45 23.85 23.25 23.35 0.20 -0.85% 23.35 171 23.40 66 0.00
2015-06-02 2406 3909286 1796 92701498 23.35 24.10 23.35 23.60 0.25 1.07% 23.55 61 23.60 11 0.00
2015-06-03 2406 3292126 1549 76513399 24.00 24.00 22.65 22.70 0.90 -3.81% 22.70 66 22.75 9 0.00
2015-06-04 2406 4607568 1795 102488308 22.70 22.90 21.80 22.00 0.70 -3.08% 22.00 47 22.05 10 0.00
2015-06-05 2406 5703700 2476 126829264 22.50 22.55 21.65 22.35 0.35 1.59% 22.35 2 22.40 26 0.00
2015-06-08 2406 2890648 1272 64128369 22.45 22.55 21.55 22.20 0.15 -0.67% 22.20 4 22.30 3 0.00
2015-06-09 2406 8830970 3886 201957584 22.70 23.65 22.00 22.20 0.00 0% 22.20 114 22.25 5 0.00
2015-06-10 2406 4725403 2042 108548576 22.75 23.30 22.60 22.95 0.75 3.38% 22.90 19 22.95 1 0.00
2015-06-11 2406 4605141 2089 103509739 23.10 23.20 22.10 22.30 0.65 -2.83% 22.30 76 22.40 6 0.00
2015-06-12 2406 1949346 1015 43490480 22.45 22.55 22.15 22.20 0.10 -0.45% 22.20 204 22.30 11 0.00
2015-06-15 2406 3136294 1502 71554421 22.60 23.00 22.40 22.70 0.50 2.25% 22.65 58 22.70 6 0.00
2015-06-16 2406 2742548 1240 62525834 22.75 23.10 22.55 22.60 0.10 -0.44% 22.60 58 22.65 24 0.00
2015-06-17 2406 2113036 996 47845163 22.70 22.90 22.50 22.60 0.00 0% 22.60 12 22.65 9 0.00
2015-06-18 2406 5997486 2764 140445720 22.70 23.80 22.70 23.50 0.90 3.98% 23.50 61 23.55 19 0.00
2015-06-22 2406 5211471 2055 121193842 23.65 23.65 22.95 23.30 0.20 -0.85% 23.25 29 23.30 2 0.00
2015-06-23 2406 10961169 4281 264822162 23.80 24.50 23.65 24.10 0.80 3.43% 24.10 18 24.15 14 0.00
2015-06-24 2406 3713731 1711 88711946 24.20 24.30 23.65 23.70 0.40 -1.66% 23.70 5 23.75 13 0.00
2015-06-25 2406 3727399 1581 88161393 23.95 24.00 23.45 23.55 0.15 -0.63% 23.55 5 23.60 33 0.00
2015-06-26 2406 3431315 1650 81899484 23.80 24.20 23.55 23.55 0.00 0% 23.55 123 23.65 6 0.00
2015-06-29 2406 4219709 1949 97522742 23.10 23.75 22.65 22.65 0.90 -3.82% 22.65 25 22.70 4 0.00
2015-06-30 2406 2515791 1262 57299951 22.80 23.00 22.55 22.70 0.05 0.22% 22.70 89 22.80 11 0.00
2015-07-01 2406 2352459 1133 54496526 23.05 23.50 23.00 23.10 0.40 1.76% 23.10 54 23.15 10 0.00
2015-07-02 2406 5889287 2577 140781927 23.50 24.20 23.50 23.80 0.70 3.03% 23.75 20 23.80 3 0.00
2015-07-03 2406 5732864 2438 137285426 23.95 24.15 23.55 24.10 0.30 1.26% 24.10 19 24.15 34 0.00
2015-07-06 2406 3755727 1607 89017033 24.15 24.15 23.20 23.20 0.90 -3.73% 23.20 75 23.30 10 0.00
2015-07-07 2406 2732800 1311 64659899 23.70 23.90 23.35 23.90 0.70 3.02% 23.85 5 23.90 118 0.00
2015-07-08 2406 6512206 2806 151388552 24.10 24.15 22.20 23.10 0.80 -3.35% 23.10 13 23.15 10 0.00
2015-07-09 2406 7253435 3249 169862162 22.60 24.20 22.15 23.70 0.60 2.6% 23.70 26 23.75 1 0.00
2015-07-13 2406 11908954 4657 294846862 24.50 25.10 24.10 24.65 0.95 4.01% 24.65 63 24.70 45 0.00
2015-07-14 2406 6028024 2645 147891973 24.65 25.00 24.20 24.20 0.45 -1.83% 24.20 28 24.30 14 0.00
2015-07-15 2406 4699513 2116 113801469 24.45 24.70 23.75 24.50 0.30 1.24% 24.45 52 24.50 2 0.00
2015-07-16 2406 2886802 1277 69859052 24.60 24.65 23.90 23.95 0.55 -2.24% 23.95 111 24.00 34 0.00
2015-07-17 2406 2642305 1251 63779669 24.05 24.45 23.90 24.00 0.05 0.21% 24.00 4 24.10 33 0.00
2015-07-20 2406 2488500 1241 59173672 24.20 24.25 23.30 23.45 0.55 -2.29% 23.40 122 23.55 1 0.00
2015-07-21 2406 2857890 1341 67433175 23.55 24.05 23.15 23.30 0.15 -0.64% 23.30 26 23.45 11 0.00
2015-07-22 2406 2094737 1032 48806301 23.40 23.50 23.15 23.15 0.15 -0.64% 23.15 13 23.20 2 0.00
2015-07-23 2406 3808101 1555 87083606 23.00 23.50 22.45 22.65 0.50 -2.16% 22.65 3 22.70 5 0.00
2015-07-24 2406 6498116 2613 140188746 22.80 22.80 21.00 21.00 1.65 -7.28% 21.00 42 21.05 13 0.00
2015-07-27 2406 9519500 3307 186851045 20.75 21.20 18.90 18.90 2.10 -10% 18.90 140 18.95 30 0.00
2015-07-28 2406 5967075 2384 116684034 18.90 20.20 18.85 19.95 1.05 5.56% 19.95 10 20.00 78 0.00
2015-07-29 2406 2613301 1083 51258518 20.00 20.05 19.35 19.50 0.45 -2.26% 19.50 125 19.55 3 0.00
2015-07-30 2406 3309280 1272 66040455 19.75 20.25 19.65 20.00 0.50 2.56% 20.00 60 20.05 27 0.00
2015-07-31 2406 1888659 992 37560596 19.90 20.40 19.55 19.95 0.05 -0.25% 19.90 7 19.95 3 0.00
2015-08-03 2406 1976659 971 39287148 20.20 20.20 19.50 19.60 0.35 -1.75% 19.60 31 19.65 5 0.00
2015-08-04 2406 8584365 3073 156406705 19.70 19.70 17.65 17.65 1.95 -9.95% 17.65 170 17.70 1 0.00
2015-08-05 2406 5238415 2083 96377550 18.00 18.65 17.85 18.65 1.00 5.67% 18.60 15 18.65 71 0.00
2015-08-06 2406 6357257 2712 119822573 19.10 19.30 18.40 18.50 0.15 -0.8% 18.50 32 18.60 5 0.00
2015-08-07 2406 2898590 1302 53866501 18.30 18.85 18.10 18.65 0.15 0.81% 18.60 22 18.65 5 0.00
2015-08-10 2406 2831407 1238 54041804 18.90 19.50 18.50 19.40 0.75 4.02% 19.35 17 19.40 17 0.00
2015-08-11 2406 3723835 1602 72845664 19.75 19.90 19.30 19.30 0.10 -0.52% 19.25 62 19.30 2 0.00
2015-08-12 2406 3320481 1481 63072853 19.20 19.40 18.60 19.30 0.00 0% 19.25 51 19.30 8 0.00
2015-08-13 2406 3078796 1207 58728774 19.30 19.30 18.80 19.10 0.20 -1.04% 19.10 17 19.15 2 0.00
2015-08-14 2406 1549485 662 29442393 19.10 19.30 18.80 18.85 0.25 -1.31% 18.85 84 18.90 2 0.00
2015-08-17 2406 1194828 704 22315617 18.70 18.90 18.50 18.50 0.35 -1.86% 18.50 41 18.60 4 0.00
2015-08-18 2406 2324015 1051 42375118 18.75 18.85 17.90 18.00 0.50 -2.7% 18.00 28 18.05 3 0.00
2015-08-19 2406 3079685 1455 54710700 18.15 18.30 17.30 17.45 0.55 -3.06% 17.45 19 17.50 9 0.00
2015-08-20 2406 2483641 1074 43337202 17.10 17.75 17.10 17.50 0.05 0.29% 17.50 8 17.55 6 0.00
2015-08-21 2406 8457560 2827 135255316 17.05 17.10 15.75 15.75 1.75 -10% 0.00 0 15.80 43 0.00
2015-08-24 2406 4049616 1231 58226593 14.90 15.10 14.20 14.20 1.55 -9.84% 0.00 0 14.20 1329 0.00
2015-08-25 2406 6748110 2348 91359546 12.80 14.45 12.80 13.75 0.45 -3.17% 13.75 99 13.80 20 0.00
2015-08-26 2406 5684894 2384 79538462 13.50 14.85 13.00 14.60 0.85 6.18% 14.60 223 14.65 34 0.00
2015-08-27 2406 3423500 1686 51122649 14.95 15.10 14.65 14.75 0.15 1.03% 14.75 139 14.80 23 0.00
2015-08-28 2406 4528193 1836 70477207 15.30 15.95 15.05 15.70 0.95 6.44% 15.70 105 15.75 9 0.00
2015-08-31 2406 2605421 1002 41156286 15.65 16.05 15.40 16.00 0.30 1.91% 15.90 2 16.00 8 0.00
2015-09-01 2406 6835447 2485 115796231 16.10 17.40 16.10 16.95 0.95 5.94% 16.95 22 17.00 190 0.00
2015-09-02 2406 2551980 1078 42237265 16.35 16.85 16.20 16.70 0.25 -1.47% 16.70 90 16.75 6 0.00
2015-09-03 2406 4315350 1618 73375450 17.00 17.30 16.55 17.00 0.30 1.8% 17.00 50 17.05 3 0.00
2015-09-04 2406 4618177 1720 79254802 17.25 17.60 16.70 16.80 0.20 -1.18% 16.80 20 16.90 2 0.00
2015-09-07 2406 1732602 695 28843521 16.65 16.95 16.40 16.60 0.20 -1.19% 16.60 55 16.65 3 0.00
2015-09-08 2406 5083697 2046 88145467 17.20 17.55 17.15 17.15 0.55 3.31% 17.10 226 17.15 6 0.00
2015-09-09 2406 3551607 1437 62041871 17.50 17.60 17.30 17.60 0.45 2.62% 17.55 44 17.60 146 0.00
2015-09-10 2406 4772418 1908 85975181 17.50 18.25 17.35 18.15 0.55 3.12% 18.10 25 18.15 7 0.00
2015-09-11 2406 3094055 1442 56325554 18.20 18.50 17.95 18.35 0.20 1.1% 18.30 15 18.35 5 0.00
2015-09-14 2406 3297000 1411 60965350 18.60 18.80 18.25 18.45 0.10 0.54% 18.45 26 18.50 23 0.00
2015-09-15 2406 1964678 748 36094653 18.45 18.60 18.10 18.10 0.35 -1.9% 18.10 105 18.20 2 0.00
2015-09-16 2406 3577901 1346 66884451 18.40 18.95 18.40 18.75 0.65 3.59% 18.70 21 18.75 6 0.00
2015-09-17 2406 7344385 2765 146024000 19.15 20.25 19.15 20.10 1.35 7.2% 20.10 98 20.15 55 0.00
2015-09-18 2406 3556522 1436 71130813 20.05 20.30 19.75 20.05 0.05 -0.25% 20.05 27 20.10 141 0.00
2015-09-21 2406 3005511 1229 58104710 19.75 19.75 19.15 19.45 0.60 -2.99% 19.40 30 19.45 3 0.00
2015-09-22 2406 3439626 1301 68401627 19.90 20.15 19.65 19.80 0.35 1.8% 19.80 11 19.85 72 0.00
2015-09-23 2406 2773277 1161 54550223 19.40 20.10 19.30 19.65 0.15 -0.76% 19.60 9 19.65 17 0.00
2015-09-24 2406 3382652 1416 64143161 19.75 19.85 18.40 18.50 1.15 -5.85% 18.50 11 18.60 5 0.00
2015-09-25 2406 2706300 1188 51127328 18.60 19.20 18.45 19.20 0.70 3.78% 19.15 18 19.20 12 0.00
2015-09-30 2406 1887806 728 36263499 19.30 19.40 19.05 19.30 0.10 0.52% 19.30 3 19.35 10 0.00
2015-10-01 2406 2139984 978 42195933 19.60 19.95 19.40 19.80 0.50 2.59% 19.75 20 19.80 2 0.00
2015-10-02 2406 3252371 1198 65340329 19.75 20.50 19.60 20.00 0.20 1.01% 19.95 7 20.00 51 0.00
2015-10-05 2406 6702808 2578 140499229 20.30 21.30 20.30 21.00 1.00 5% 20.95 31 21.00 7 0.00
2015-10-06 2406 4033060 1742 85351094 21.50 21.65 20.85 20.85 0.15 -0.71% 20.85 7 20.90 6 0.00
2015-10-07 2406 6458572 2472 138580480 21.40 21.80 21.00 21.65 0.80 3.84% 21.60 57 21.65 53 0.00
2015-10-08 2406 5497722 2133 120429163 22.00 22.50 21.30 21.45 0.20 -0.92% 21.45 1 21.50 27 0.00
2015-10-12 2406 2252892 888 48652686 21.60 21.75 21.45 21.50 0.05 0.23% 21.50 22 21.55 3 0.00
2015-10-13 2406 2481602 1093 54174180 21.70 22.05 21.60 21.95 0.45 2.09% 21.90 2 21.95 4 0.00
2015-10-14 2406 7375490 2761 167183095 22.10 23.10 21.95 22.75 0.80 3.64% 22.75 17 22.80 66 0.00
2015-10-15 2406 5351939 1945 121097956 23.00 23.05 22.25 22.80 0.05 0.22% 22.75 19 22.80 10 0.00
2015-10-16 2406 9579918 3406 226115960 23.10 24.00 23.10 23.65 0.85 3.73% 23.65 6 23.70 26 0.00
2015-10-19 2406 4295140 1422 101917843 23.70 24.00 23.45 23.70 0.05 0.21% 23.65 18 23.70 15 0.00
2015-10-20 2406 14100990 4882 352626530 23.85 25.85 23.80 25.70 2.00 8.44% 25.65 202 25.70 56 0.00
2015-10-21 2406 9281778 3639 239769678 25.70 26.60 25.00 26.30 0.60 2.33% 26.30 3 26.35 28 0.00
2015-10-22 2406 4298406 1786 112878454 26.10 26.70 25.80 26.25 0.05 -0.19% 26.25 10 26.30 31 0.00
2015-10-23 2406 6606315 2568 176933032 27.00 27.45 26.25 26.25 0.00 0% 26.25 152 26.40 21 0.00
2015-10-26 2406 5487208 2028 142268308 26.15 26.30 25.30 26.00 0.25 -0.95% 25.95 22 26.00 24 0.00
2015-10-27 2406 4616990 1801 121790781 26.20 26.70 26.00 26.50 0.50 1.92% 26.45 9 26.50 10 0.00
2015-10-28 2406 3446933 1374 90180965 26.60 26.60 25.85 25.90 0.60 -2.26% 25.90 60 26.00 143 0.00
2015-10-29 2406 5215534 2050 132480600 26.15 26.25 25.00 25.00 0.90 -3.47% 25.00 172 25.05 1 0.00
2015-10-30 2406 7413071 3076 186574604 25.10 25.80 24.45 25.45 0.45 1.8% 25.45 21 25.50 3 0.00
2015-11-02 2406 5640321 2452 146163356 25.50 26.35 25.10 26.35 0.90 3.54% 26.30 53 26.35 9 0.00
2015-11-03 2406 5204680 2200 138241418 26.45 26.90 26.15 26.65 0.30 1.14% 26.60 23 26.65 8 0.00
2015-11-04 2406 3788797 1677 100421717 26.85 26.90 26.30 26.35 0.30 -1.13% 26.35 17 26.40 2 0.00
2015-11-05 2406 4308057 1626 114337423 26.35 26.80 26.25 26.70 0.35 1.33% 26.60 9 26.70 114 0.00
2015-11-06 2406 3926209 1610 103339053 26.90 26.90 26.10 26.10 0.60 -2.25% 26.10 62 26.15 11 0.00
2015-11-09 2406 4464695 1754 113512140 26.10 26.20 25.10 25.10 1.00 -3.83% 25.10 92 25.20 4 0.00
2015-11-10 2406 3773593 1423 94851854 25.10 25.35 24.85 25.05 0.05 -0.2% 25.05 39 25.10 1 0.00
2015-11-11 2406 5290903 2081 130080997 25.30 25.35 24.00 24.00 1.05 -4.19% 23.95 84 24.00 59 0.00
2015-11-12 2406 7492669 2647 182892639 24.50 25.10 23.70 24.15 0.15 0.62% 24.15 69 24.25 2 0.00
2015-11-13 2406 4120126 1651 99041474 23.80 24.25 23.65 24.00 0.15 -0.62% 24.00 19 24.05 36 0.00
2015-11-16 2406 12474286 5143 316004890 23.60 26.35 23.55 26.35 2.35 9.79% 26.35 14 26.40 815 0.00
2015-11-17 2406 15459547 6194 418749530 27.05 27.60 26.50 26.85 0.50 1.9% 26.85 1 27.00 69 0.00
2015-11-18 2406 26474462 10046 745328595 27.05 29.45 27.05 28.60 1.75 6.52% 28.55 22 28.60 110 0.00
2015-11-19 2406 14805103 5373 425200868 29.15 29.30 28.15 28.40 0.20 -0.7% 28.40 46 28.45 18 0.00
2015-11-20 2406 11468294 4818 327358826 28.45 29.20 27.75 29.10 0.70 2.46% 29.05 57 29.10 29 0.00
2015-11-23 2406 23031189 8876 710965790 29.60 31.70 29.60 31.05 1.95 6.7% 31.05 20 31.10 9 0.00
2015-11-24 2406 11614874 5049 437432210 37.65 38.10 37.15 31.30 0.15 0.81% 37.90 12 37.95 159 0.00
2015-11-25 2406 22352538 9489 736795767 32.55 33.70 32.35 33.35 2.05 6.55% 33.30 196 33.35 63 0.00
2015-11-26 2406 17957847 7068 594771228 32.70 33.70 32.55 33.05 0.30 -0.9% 33.00 26 33.05 28 0.00
2015-11-27 2406 14523949 5839 492135414 33.70 34.70 33.05 33.70 0.65 1.97% 33.70 51 33.75 10 0.00
2015-11-30 2406 13606953 5275 462534532 34.10 34.30 33.30 33.90 0.20 0.59% 33.85 19 33.90 28 0.00
2015-12-01 2406 30996716 10723 1131787643 34.40 37.25 34.30 37.25 3.35 9.88% 37.20 84 37.25 390 0.00
2015-12-02 2406 34859940 13572 1336224506 37.45 39.95 36.80 39.50 2.25 6.04% 39.50 4 39.55 2 0.00
2015-12-03 2406 26397176 11371 1017085491 39.00 39.75 37.05 37.55 1.95 -4.94% 37.55 29 37.60 5 0.00
2015-12-04 2406 21887512 9594 833421239 37.00 38.95 36.80 38.80 1.25 3.33% 38.70 13 38.80 137 0.00
2015-12-07 2406 20541952 7845 807138366 39.80 40.20 38.40 38.80 0.00 0% 38.75 56 38.80 2 0.00
2015-12-08 2406 16550409 6505 622179883 38.90 39.00 36.90 37.00 1.80 -4.64% 37.00 262 37.10 2 0.00
2015-12-09 2406 30273553 11244 1104283916 37.50 38.50 34.60 36.00 1.00 -2.7% 36.00 24 36.05 1 0.00
2015-12-10 2406 15889462 6906 581207603 36.35 37.35 35.50 36.30 0.30 0.83% 36.30 129 36.40 2 0.00
2015-12-11 2406 16204097 6439 568336973 36.85 36.85 33.20 33.90 2.40 -6.61% 33.90 168 33.95 5 0.00
2015-12-14 2406 14718183 6457 499599503 33.25 34.90 32.60 34.50 0.60 1.77% 34.50 6 34.60 16 0.00
2015-12-15 2406 18158937 7629 662653313 35.80 37.25 35.70 36.90 2.40 6.96% 36.85 1 36.90 38 0.00
2015-12-16 2406 15643681 6478 575316394 37.30 37.40 36.25 36.40 0.50 -1.36% 36.40 49 36.50 8 0.00
2015-12-17 2406 27486076 10188 1041535262 36.80 38.70 36.75 37.80 1.40 3.85% 37.80 62 37.85 98 0.00
2015-12-18 2406 11614874 5049 437432210 37.65 38.10 37.15 37.95 0.15 0.4% 37.90 12 37.95 159 0.00
2015-12-21 2406 16398916 6904 632878958 37.70 39.35 37.50 38.00 0.05 0.13% 37.95 54 38.00 27 0.00
2015-12-22 2406 14161054 6292 527831848 38.40 38.50 36.70 37.00 1.00 -2.63% 36.95 20 37.00 47 0.00
2015-12-23 2406 8852844 3991 329953834 37.80 37.80 36.80 37.25 0.25 0.68% 37.20 139 37.25 6 0.00
2015-12-24 2406 16097907 7114 582858247 37.80 37.85 35.35 35.35 1.90 -5.1% 35.35 119 35.40 9 0.00
2015-12-25 2406 14544817 6853 515092289 34.90 36.90 34.15 36.90 1.55 4.38% 36.85 32 36.90 12 0.00
2015-12-28 2406 11245419 5248 415488977 37.40 37.75 36.10 36.25 0.65 -1.76% 36.25 19 36.30 31 0.00
2015-12-29 2406 8373123 4213 299484528 35.75 36.30 35.20 36.20 0.05 -0.14% 36.15 26 36.20 12 0.00
2015-12-30 2406 8088472 3978 288578610 36.45 36.60 35.20 35.20 1.00 -2.76% 35.20 153 35.30 3 0.00
2015-12-31 2406 7297360 3140 257852272 35.50 35.70 35.00 35.50 0.30 0.85% 35.40 27 35.50 65 0.00