萬海(2615)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　　　　28.20
0
0%		28.25
0.05
0.18%		30.20
1.95
6.9%		32.05
1.85
6.13%		32.05
0
0%		 　31.50
-0.55
-1.72%		32.45
0.95
3.02%		32.30
-0.15
-0.46%		31.80
-0.5
-1.55%		34.00
2.2
6.92%		 　33.45
-0.55
-1.62%		33.50
0.05
0.15%		33.45
-0.05
-0.15%		34.30
0.85
2.54%		33.50
-0.8
-2.33%		 　33.15
-0.35
-1.04%		32.60
-0.55
-1.66%		32.35
-0.25
-0.77%		32.45
0.1
0.31%		33.25
0.8
2.47%		 32.34
2 月　33.30
0.05
0.15%		32.40
-0.9
-2.7%		31.40
-1
-3.09%		32.00
0.6
1.91%		31.70
-0.3
-0.94%		 　32.30
0.6
1.89%		33.00
0.7
2.17%		33.00
0
0%		33.50
0.5
1.52%		34.35
0.85
2.54%		 　　　　　　　　　34.25
-0.1
-0.29%		34.60
0.35
1.02%		35.00
0.4
1.16%		 34.23
3 月　37.45
2.45
7%		36.70
-0.75
-2%		36.20
-0.5
-1.36%		35.05
-1.15
-3.18%		34.70
-0.35
-1%		 　33.80
-0.9
-2.59%		33.95
0.15
0.44%		35.85
1.9
5.6%		35.45
-0.4
-1.12%		35.40
-0.05
-0.14%		 　37.20
1.8
5.08%		37.10
-0.1
-0.27%		38.15
1.05
2.83%		37.65
-0.5
-1.31%		37.85
0.2
0.53%		 　37.20
-0.65
-1.72%		38.05
0.85
2.28%		38.80
0.75
1.97%		36.50
-2.3
-5.93%		37.60
1.1
3.01%		 　37.35
-0.25
-0.66%		38.60
1.25
3.35%		36.62
4 月38.15
-0.45
-1.17%		38.10
-0.05
-0.13%		 　　　37.55
-0.55
-1.44%		37.10
-0.45
-1.2%		37.00
-0.1
-0.27%		36.35
-0.65
-1.76%		 　37.50
1.15
3.16%		38.25
0.75
2%		37.20
-1.05
-2.75%		37.60
0.4
1.08%		37.10
-0.5
-1.33%		 　36.85
-0.25
-0.67%		35.40
-1.45
-3.93%		36.35
0.95
2.68%		36.60
0.25
0.69%		34.45
-2.15
-5.87%		 　32.25
-2.2
-6.39%		33.15
0.9
2.79%		33.60
0.45
1.36%		34.00
0.4
1.19%		 36.09
5 月　　　33.60
-0.4
-1.18%		32.80
-0.8
-2.38%		32.95
0.15
0.46%		32.65
-0.3
-0.91%		33.10
0.45
1.38%		 　33.50
0.4
1.21%		32.65
-0.85
-2.54%		32.10
-0.55
-1.68%		30.95
-1.15
-3.58%		29.95
-1
-3.23%		 　31.30
1.35
4.51%		31.90
0.6
1.92%		31.25
-0.65
-2.04%		30.00
-1.25
-4%		30.35
0.35
1.17%		 　30.55
0.2
0.66%		30.25
-0.3
-0.98%		30.60
0.35
1.16%		30.65
0.05
0.16%		29.30
-1.35
-4.4%		 31.41
6 月29.75
0.45
1.54%		29.60
-0.15
-0.5%		28.55
-1.05
-3.55%		28.05
-0.5
-1.75%		29.00
0.95
3.39%		 　29.25
0.25
0.86%		28.55
-0.7
-2.39%		28.55
0
0%		27.80
-0.75
-2.63%		25.20
-2.6
-9.35%		 　24.50
-0.7
-2.78%		24.80
0.3
1.22%		24.60
-0.2
-0.81%		25.60
1
4.07%		 　　24.85
-0.75
-2.93%		25.00
0.15
0.6%		24.85
-0.15
-0.6%		24.80
-0.05
-0.2%		25.10
0.3
1.21%		 　23.55
-1.55
-6.18%		24.50
0.95
4.03%		 26.27
7 月24.35
-0.15
-0.61%		25.20
0.85
3.49%		26.10
0.9
3.57%		 　26.25
0.15
0.57%		25.80
-0.45
-1.71%		25.30
-0.5
-1.94%		25.50
0.2
0.79%		 　　26.05
0.55
2.16%		24.30
-1.75
-6.72%		24.75
0.45
1.85%		24.90
0.15
0.61%		24.70
-0.2
-0.8%		 　24.50
-0.2
-0.81%		24.75
0.25
1.02%		24.60
-0.15
-0.61%		24.70
0.1
0.41%		24.55
-0.15
-0.61%		 　25.05
0.5
2.04%		24.80
-0.25
-1%		24.60
-0.2
-0.81%		24.60
0
0%		26.45
1.85
7.52%		25.14
8 月 　26.65
0.2
0.76%		27.15
0.5
1.88%		27.20
0.05
0.18%		27.40
0.2
0.74%		26.45
-0.95
-3.47%		 　27.10
0.65
2.46%		26.80
-0.3
-1.11%		27.10
0.3
1.12%		25.35
-1.75
-6.46%		26.00
0.65
2.56%		 　25.10
-0.9
-3.46%		24.65
-0.45
-1.79%		23.60
-1.05
-4.26%		23.80
0.2
0.85%		22.10
-1.7
-7.14%		 　20.00
-2.1
-9.5%		19.90
-0.1
-0.5%		21.10
1.2
6.03%		21.40
0.3
1.42%		21.90
0.5
2.34%		 22.40
0.5
2.28%		24.33
9 月21.00
-1.4
-6.25%		21.85
0.85
4.05%		22.20
0.35
1.6%		21.65
-0.55
-2.48%		 　21.30
-0.35
-1.62%		21.15
-0.15
-0.7%		22.75
1.6
7.57%		23.45
0.7
3.08%		22.35
-1.1
-4.69%		 　22.50
0.15
0.67%		22.25
-0.25
-1.11%		22.50
0.25
1.12%		22.45
-0.05
-0.22%		22.55
0.1
0.45%		 　21.85
-0.7
-3.1%		22.40
0.55
2.52%		21.30
-1.1
-4.91%		21.05
-0.25
-1.17%		21.00
-0.05
-0.24%		 　　　20.70
-0.3
-1.43%		 21.89
10 月22.70
2
9.66%		22.05
-0.65
-2.86%		 　22.20
0.15
0.68%		22.50
0.3
1.35%		22.70
0.2
0.89%		22.95
0.25
1.1%		 　　22.75
-0.2
-0.87%		22.15
-0.6
-2.64%		22.40
0.25
1.13%		22.30
-0.1
-0.45%		21.65
-0.65
-2.91%		 　22.50
0.85
3.93%		22.45
-0.05
-0.22%		22.50
0.05
0.22%		22.25
-0.25
-1.11%		21.95
-0.3
-1.35%		 　21.90
-0.05
-0.23%		21.30
-0.6
-2.74%		21.25
-0.05
-0.23%		21.30
0.05
0.24%		21.55
0.25
1.17%		 22.15
11 月　21.35
-0.2
-0.93%		21.30
-0.05
-0.23%		21.20
-0.1
-0.47%		21.25
0.05
0.24%		20.40
-0.85
-4%		 　20.05
-0.35
-1.72%		19.50
-0.55
-2.74%		19.00
-0.5
-2.56%		19.05
0.05
0.26%		18.05
-1
-5.25%		 　17.25
-0.8
-4.43%		17.00
-0.25
-1.45%		17.15
0.15
0.88%		16.90
-0.25
-1.46%		16.20
-0.7
-4.14%		 　15.90
-0.3
-1.85%		15.90
0
0%		15.20
-0.7
-4.4%		16.70
1.5
9.87%		18.00
1.3
7.78%		 　16.80
-1.2
-6.67%		 18.11
12 月16.80
0
0%		16.70
-0.1
-0.6%		16.70
0
0%		16.10
-0.6
-3.59%		 　16.00
-0.1
-0.62%		15.55
-0.45
-2.81%		16.00
0.45
2.89%		15.65
-0.35
-2.19%		15.65
0
0%		 　15.75
0.1
0.64%		15.50
-0.25
-1.59%		16.25
0.75
4.84%		16.20
-0.05
-0.31%		16.05
-0.15
-0.93%		 　16.85
0.8
4.98%		16.55
-0.3
-1.78%		16.45
-0.1
-0.6%		17.60
1.15
6.99%		18.60
1
5.68%		 　18.40
-0.2
-1.08%		18.30
-0.1
-0.54%		18.30
0
0%		18.25
-0.05
-0.27%		16.71

說明:最高漲幅:9.87%最低跌幅:-9.5% 最高價:38.80最低價:15.20平均價:26.86,灰色底表示週末,漲132天(91.3)元,跌160天(-93.05)元,平盤11天
10%=3,8%=3,7%=9,6%=4,5%=7,4%=6,3%=16,2%=26,1%=43,0%=26,-0%=1,-1%=2,-2%=3,-3%=4,-4%=8,-5%=12,-6%=20,-7%=25,-8%=29,-9%=56,

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 2615 3209469 1607 89772390 28.00 28.20 27.70 28.20 0.45 0% 28.05 3 28.20 71 13.06
2015-01-06 2615 9442431 3772 268482600 28.20 28.75 27.90 28.25 0.05 0.18% 28.25 61 28.30 49 13.08
2015-01-07 2615 20021047 6659 597159500 28.50 30.20 28.50 30.20 1.95 6.9% 30.20 863 0.00 0 13.98
2015-01-08 2615 21381706 7560 674156467 30.50 32.05 30.50 32.05 1.85 6.13% 32.00 93 32.05 9 14.84
2015-01-09 2615 14852762 4990 482267412 32.80 33.10 31.80 32.05 0.00 0% 32.00 39 32.05 19 14.84
2015-01-12 2615 6485484 2556 205565204 32.15 32.15 31.35 31.50 0.55 -1.72% 31.50 105 31.55 4 14.58
2015-01-13 2615 11220829 3990 364308099 32.10 32.95 31.95 32.45 0.95 3.02% 32.45 10 32.50 133 15.02
2015-01-14 2615 6514760 2636 210083445 32.45 32.65 32.05 32.30 0.15 -0.46% 32.25 29 32.30 267 14.95
2015-01-15 2615 5423250 2389 172011790 32.05 32.10 31.40 31.80 0.50 -1.55% 31.75 101 31.80 183 14.72
2015-01-16 2615 17970604 7145 596032786 32.10 34.00 31.55 34.00 2.20 6.92% 34.00 389 0.00 0 15.74
2015-01-19 2615 10232146 4613 340849189 34.10 34.15 32.85 33.45 0.55 -1.62% 33.30 3 33.45 17 15.49
2015-01-20 2615 9647517 4518 329117653 33.80 34.85 33.50 33.50 0.05 0.15% 33.50 57 33.55 1 15.51
2015-01-21 2615 7013604 3551 237461518 34.50 34.60 33.35 33.45 0.05 -0.15% 33.45 61 33.60 10 15.49
2015-01-22 2615 6658042 2953 225010096 33.50 34.30 33.25 34.30 0.85 2.54% 34.15 2 34.30 49 15.88
2015-01-23 2615 5447197 2344 184075484 34.00 34.30 33.50 33.50 0.80 -2.33% 33.50 156 33.60 3 15.51
2015-01-26 2615 3444664 1904 114464068 32.95 33.80 32.95 33.15 0.35 -1.04% 33.10 72 33.15 27 15.35
2015-01-27 2615 3323432 1850 109470034 33.15 33.70 32.60 32.60 0.55 -1.66% 32.60 17 32.70 23 15.09
2015-01-28 2615 6037389 2760 193285471 32.30 32.40 31.40 32.35 0.25 -0.77% 32.30 10 32.35 56 14.98
2015-01-29 2615 7456952 3688 244255441 32.65 33.40 32.30 32.45 0.10 0.31% 32.45 31 32.50 1 15.02
2015-01-30 2615 6503085 2836 215087341 33.30 33.45 32.85 33.25 0.80 2.47% 33.15 20 33.25 16 15.39
2015-02-02 2615 6364164 2925 209403061 32.75 33.30 32.30 33.30 0.05 0.15% 33.25 2 33.30 141 15.42
2015-02-03 2615 6978334 3542 225949657 33.10 33.25 31.65 32.40 0.90 -2.7% 32.35 11 32.40 95 15.00
2015-02-04 2615 7942504 3718 249809628 31.85 31.90 30.80 31.40 1.00 -3.09% 31.40 246 31.45 32 14.54
2015-02-05 2615 3974536 1597 127058549 31.80 32.15 31.80 32.00 0.60 1.91% 31.95 2 32.00 183 14.81
2015-02-06 2615 3624047 1653 114870766 31.50 32.10 31.40 31.70 0.30 -0.94% 31.70 46 31.80 1 14.68
2015-02-09 2615 5778961 2435 184903271 31.70 32.45 31.30 32.30 0.60 1.89% 32.30 112 32.35 7 14.95
2015-02-10 2615 6084600 3068 200762384 32.60 33.45 32.30 33.00 0.70 2.17% 32.95 3 33.00 11 15.28
2015-02-11 2615 6424612 3329 212000584 33.40 33.50 32.50 33.00 0.00 0% 32.95 250 33.00 300 15.28
2015-02-12 2615 17166216 7303 575666810 34.05 34.05 33.10 33.50 0.50 1.52% 33.50 23 33.55 2 15.51
2015-02-13 2615 14290410 5254 490015633 34.20 34.80 33.70 34.35 0.85 2.54% 34.30 18 34.35 14 15.90
2015-02-24 2615 19995466 7348 677958203 34.85 35.25 32.50 34.25 0.10 -0.29% 34.20 25 34.25 12 15.86
2015-02-25 2615 8498184 3951 292399358 34.25 34.70 33.85 34.60 0.35 1.02% 34.50 16 34.60 19 16.02
2015-02-26 2615 46040268 5388 1606676898 34.90 35.00 34.15 35.00 0.40 1.16% 34.60 3 35.00 688 16.20
2015-03-02 2615 15526445 6160 560194730 35.00 37.45 34.85 37.45 2.45 7% 37.40 13 37.45 233 17.34
2015-03-03 2615 6365198 3414 236110916 38.00 38.00 36.70 36.70 0.75 -2% 36.70 168 36.75 1 16.99
2015-03-04 2615 5279503 2842 192879218 37.00 37.00 36.20 36.20 0.50 -1.36% 36.20 40 36.25 5 16.76
2015-03-05 2615 7830231 3247 277429446 36.20 36.45 35.00 35.05 1.15 -3.18% 35.05 70 35.15 2 16.23
2015-03-06 2615 6153887 2873 214724919 35.05 35.45 34.60 34.70 0.35 -1% 34.70 9 34.75 75 16.06
2015-03-09 2615 5272452 2265 179390065 34.60 34.75 33.80 33.80 0.90 -2.59% 33.75 70 33.80 14 15.65
2015-03-10 2615 3431918 2123 117040586 34.05 34.50 33.85 33.95 0.15 0.44% 33.95 146 34.00 59 15.72
2015-03-11 2615 13247170 5486 472055440 34.45 36.30 34.10 35.85 1.90 5.6% 35.80 81 35.85 8 16.60
2015-03-12 2615 7267007 2935 258160885 35.85 35.90 35.10 35.45 0.40 -1.12% 35.45 34 35.50 2 16.41
2015-03-13 2615 6035594 2743 215896860 36.00 36.40 35.35 35.40 0.05 -0.14% 35.35 31 35.40 14 16.39
2015-03-16 2615 10805409 4582 399866759 36.20 37.85 36.00 37.20 1.80 5.08% 37.20 71 37.25 5 17.22
2015-03-17 2615 11862508 5400 445243641 38.00 38.50 36.60 37.10 0.10 -0.27% 37.05 2 37.10 4 17.18
2015-03-18 2615 8576769 3988 322586572 37.50 38.15 36.75 38.15 1.05 2.83% 38.05 4 38.15 64 17.66
2015-03-19 2615 4998858 3247 188549143 38.00 38.15 37.20 37.65 0.50 -1.31% 37.65 29 37.70 10 17.43
2015-03-20 2615 5783809 2689 218367333 37.90 38.45 37.10 37.85 0.20 0.53% 37.85 318 37.90 31 17.52
2015-03-23 2615 2845135 1544 106557325 37.85 37.95 37.20 37.20 0.65 -1.72% 37.20 61 37.30 5 17.22
2015-03-24 2615 3844737 2293 144539847 37.20 38.05 37.00 38.05 0.85 2.28% 37.95 3 38.05 36 17.62
2015-03-25 2615 5587913 2753 214406650 38.40 38.80 37.60 38.80 0.75 1.97% 38.75 1 38.80 771 17.96
2015-03-26 2615 11457575 5236 423479993 38.50 38.50 36.10 36.50 2.30 -5.93% 36.45 19 36.50 148 15.40
2015-03-27 2615 6494660 3045 239928689 36.60 37.70 36.15 37.60 1.10 3.01% 37.45 120 37.65 42 15.86
2015-03-30 2615 5060468 2903 190887708 37.60 38.55 37.00 37.35 0.25 -0.66% 37.35 9 37.50 33 15.76
2015-03-31 2615 7325799 3187 280652754 37.90 38.65 37.55 38.60 1.25 3.35% 38.50 11 38.60 15 16.29
2015-04-01 2615 4933987 1941 188203291 38.70 38.70 37.75 38.15 0.45 -1.17% 38.10 2 38.15 39 16.10
2015-04-02 2615 3287725 1526 124689952 37.70 38.15 37.65 38.10 0.05 -0.13% 38.05 62 38.10 26 16.08
2015-04-07 2615 2280930 1543 86080754 38.10 38.20 37.50 37.55 0.55 -1.44% 37.55 19 37.65 10 15.84
2015-04-08 2615 3936846 2386 146032902 37.55 37.90 36.70 37.10 0.45 -1.2% 37.00 14 37.10 35 15.65
2015-04-09 2615 2971200 1942 111485950 38.10 38.20 37.00 37.00 0.10 -0.27% 37.00 51 37.15 3 15.61
2015-04-10 2615 3933235 2258 143703060 37.00 37.25 36.10 36.35 0.65 -1.76% 36.30 44 36.35 17 15.34
2015-04-13 2615 4123814 1980 154192815 36.40 37.70 36.40 37.50 1.15 3.16% 37.50 9 37.55 69 15.82
2015-04-14 2615 4738046 2610 179966687 37.60 38.35 37.50 38.25 0.75 2% 38.20 1 38.25 85 16.14
2015-04-15 2615 3800293 2216 143129346 38.30 38.40 37.05 37.20 1.05 -2.75% 37.20 31 37.25 8 15.70
2015-04-16 2615 2202198 1325 81691949 36.80 37.60 36.80 37.60 0.40 1.08% 37.50 3 37.60 52 15.86
2015-04-17 2615 2933008 1840 108086281 37.10 37.40 36.50 37.10 0.50 -1.33% 37.00 6 37.10 1 15.65
2015-04-20 2615 3194850 1873 116340506 36.50 36.85 36.10 36.85 0.25 -0.67% 36.60 2 36.85 55 15.55
2015-04-21 2615 3969401 2193 141885636 36.50 36.85 35.10 35.40 1.45 -3.93% 35.40 103 35.45 17 14.94
2015-04-22 2615 2988865 1706 107892213 35.70 36.50 35.45 36.35 0.95 2.68% 36.25 1 36.35 8 15.34
2015-04-23 2615 3777624 2027 137346855 36.50 36.80 36.00 36.60 0.25 0.69% 36.60 10 36.70 1 15.44
2015-04-24 2615 8180938 4173 286593101 36.60 36.70 34.05 34.45 2.15 -5.87% 34.45 142 34.50 8 14.54
2015-04-27 2615 10785970 4416 351406268 34.45 34.45 32.05 32.25 2.20 -6.39% 32.25 55 32.30 40 13.61
2015-04-28 2615 7017126 3924 232351541 32.25 33.80 32.25 33.15 0.90 2.79% 33.10 1 33.15 2 13.99
2015-04-29 2615 3871649 2581 129765195 33.50 33.85 33.20 33.60 0.45 1.36% 33.55 1 33.60 58 14.18
2015-04-30 2615 4906328 2601 163574824 33.60 34.00 32.60 34.00 0.40 1.19% 33.95 24 34.00 58 14.35
2015-05-04 2615 4029892 2469 134759185 34.00 34.10 33.00 33.60 0.40 -1.18% 33.60 30 33.65 5 14.18
2015-05-05 2615 2805392 1402 92927920 33.20 33.60 32.65 32.80 0.80 -2.38% 32.80 65 32.90 39 13.84
2015-05-06 2615 6186239 3139 196926935 31.50 33.10 31.15 32.95 0.15 0.46% 32.95 23 33.00 95 13.90
2015-05-07 2615 3718678 1984 121867679 32.75 33.10 32.20 32.65 0.30 -0.91% 32.65 28 32.80 10 13.78
2015-05-08 2615 4371521 2371 144957833 32.95 33.50 32.80 33.10 0.45 1.38% 33.10 82 33.15 134 13.97
2015-05-11 2615 3211066 1968 107219992 33.40 33.55 33.10 33.50 0.40 1.21% 33.50 31 33.55 70 14.14
2015-05-12 2615 2717915 1734 88998320 32.15 33.30 32.10 32.65 0.85 -2.54% 32.60 110 32.65 5 13.78
2015-05-13 2615 3348653 2160 107876008 32.65 32.90 32.10 32.10 0.55 -1.68% 32.10 320 32.20 1 13.54
2015-05-14 2615 6397553 3742 202178172 32.10 32.80 30.90 30.95 1.15 -3.58% 30.95 68 31.00 1 10.28
2015-05-15 2615 6255304 3519 189169020 31.40 31.40 29.85 29.95 1.00 -3.23% 29.95 17 30.00 18 9.95
2015-05-18 2615 4569862 2488 141464742 30.90 31.50 30.15 31.30 1.35 4.51% 31.30 12 31.35 32 10.40
2015-05-19 2615 5795175 2971 184998306 31.50 32.20 31.30 31.90 0.60 1.92% 31.90 17 31.95 8 10.60
2015-05-20 2615 3365556 2143 106758747 32.15 32.15 31.20 31.25 0.65 -2.04% 31.20 120 31.25 139 10.38
2015-05-21 2615 4341782 2259 131094834 30.95 30.95 29.85 30.00 1.25 -4% 30.00 105 30.05 86 9.97
2015-05-22 2615 4644735 2625 141436891 30.20 30.90 30.10 30.35 0.35 1.17% 30.30 3 30.35 39 10.08
2015-05-25 2615 2293528 1498 70480745 30.45 31.20 30.45 30.55 0.20 0.66% 30.50 70 30.55 76 10.15
2015-05-26 2615 3402986 2265 102921320 30.55 30.70 30.10 30.25 0.30 -0.98% 30.20 5 30.25 100 10.05
2015-05-27 2615 6207817 1519 187367482 30.80 30.85 30.30 30.60 0.35 1.16% 30.50 50 30.60 73 10.17
2015-05-28 2615 3428748 2291 104340811 30.90 30.90 30.10 30.65 0.05 0.16% 30.55 1 30.65 93 10.18
2015-05-29 2615 22535117 5075 663525332 30.65 30.65 29.10 29.30 1.35 -4.4% 29.30 190 29.35 4 9.73
2015-06-01 2615 5190030 2978 155101434 29.65 30.40 29.60 29.75 0.45 1.54% 29.75 14 29.80 2 9.88
2015-06-02 2615 8699848 4327 262162544 29.95 30.90 29.05 29.60 0.15 -0.5% 29.60 50 29.65 33 9.83
2015-06-03 2615 8079761 4320 234225659 29.35 29.70 28.50 28.55 1.05 -3.55% 28.55 92 28.60 53 9.49
2015-06-04 2615 5136573 2932 145923029 28.65 29.00 28.00 28.05 0.50 -1.75% 28.00 239 28.05 17 9.32
2015-06-05 2615 4176481 2525 120331673 28.50 29.15 28.30 29.00 0.95 3.39% 28.95 30 29.00 8 9.63
2015-06-08 2615 5841058 2457 169000332 28.15 29.50 28.15 29.25 0.25 0.86% 29.20 2 29.25 107 9.72
2015-06-09 2615 2797282 1566 80832585 29.20 29.45 28.50 28.55 0.70 -2.39% 28.50 10 28.55 2 9.49
2015-06-10 2615 3817347 2228 109534053 28.55 29.20 28.35 28.55 0.00 0% 28.55 12 28.60 5 9.49
2015-06-11 2615 10082112 3692 282116518 28.15 28.60 27.10 27.80 0.75 -2.63% 27.80 20 27.85 2 9.24
2015-06-12 2615 10615864 4587 278595762 27.80 27.85 25.20 25.20 2.60 -9.35% 25.20 301 25.25 14 8.37
2015-06-15 2615 6871337 3212 168077652 25.20 25.50 23.70 24.50 0.70 -2.78% 24.45 7 24.50 20 8.14
2015-06-16 2615 4876828 2898 122662903 25.30 25.70 24.75 24.80 0.30 1.22% 24.80 136 24.95 7 8.24
2015-06-17 2615 5006922 2637 123573085 24.95 25.00 24.45 24.60 0.20 -0.81% 24.60 5 24.65 139 8.17
2015-06-18 2615 7795773 3314 197232719 25.10 25.70 24.80 25.60 1.00 4.07% 25.55 9 25.60 93 8.50
2015-06-22 2615 7485793 3004 187300301 26.00 26.00 24.80 24.85 0.75 -2.93% 24.85 62 24.90 31 8.26
2015-06-23 2615 5041434 3185 125406252 25.10 25.10 24.60 25.00 0.15 0.6% 24.95 1 25.00 302 8.31
2015-06-24 2615 3880540 1874 96752313 25.10 25.10 24.80 24.85 0.15 -0.6% 24.85 17 24.90 3 8.26
2015-06-25 2615 8243850 3754 207278643 25.00 25.70 24.80 24.80 0.05 -0.2% 24.80 40 24.85 36 8.24
2015-06-26 2615 4944009 2422 123538625 24.80 25.30 24.65 25.10 0.30 1.21% 25.10 70 25.15 44 8.34
2015-06-29 2615 10803045 4144 255801992 23.30 24.10 23.30 23.55 1.55 -6.18% 23.55 42 23.60 5 7.82
2015-06-30 2615 6074480 3167 146996550 23.75 24.50 23.75 24.50 0.95 4.03% 24.50 67 24.55 28 8.14
2015-07-01 2615 4637682 2304 112149651 24.45 24.65 23.90 24.35 0.15 -0.61% 24.25 154 24.35 109 8.09
2015-07-02 2615 5981452 3169 151173636 24.50 25.70 24.45 25.20 0.85 3.49% 25.20 15 25.25 31 8.37
2015-07-03 2615 9754197 3260 253436426 25.30 26.50 24.85 26.10 0.90 3.57% 26.10 38 26.15 103 8.67
2015-07-06 2615 6139584 2280 159065877 25.80 26.30 25.40 26.25 0.15 0.57% 26.10 2 26.25 9 8.72
2015-07-07 2615 10502301 4306 274330064 26.40 26.50 25.65 25.80 0.45 -1.71% 25.80 47 25.85 23 8.57
2015-07-08 2615 6782448 2938 171020514 25.85 25.90 24.85 25.30 0.50 -1.94% 25.25 10 25.30 37 8.41
2015-07-09 2615 3899217 1750 98610581 24.95 25.75 24.55 25.50 0.20 0.79% 25.35 66 25.50 164 8.47
2015-07-13 2615 8055554 2762 210350976 26.05 26.30 25.90 26.05 0.55 2.16% 26.05 231 26.10 110 8.65
2015-07-14 2615 7703757 2689 190534190 24.60 25.35 24.30 24.30 0.00 -6.72% 24.30 34 24.45 24 8.07
2015-07-15 2615 9446773 3675 236385875 24.55 25.65 24.35 24.75 0.45 1.85% 24.75 22 24.85 1 8.22
2015-07-16 2615 3753702 1489 93355026 25.05 25.20 24.65 24.90 0.15 0.61% 24.85 5 24.90 11 8.27
2015-07-17 2615 2136647 927 52916731 25.10 25.10 24.60 24.70 0.20 -0.8% 24.70 27 24.75 6 8.21
2015-07-20 2615 2176085 1023 53518668 24.50 24.90 24.35 24.50 0.20 -0.81% 24.45 20 24.50 32 8.14
2015-07-21 2615 2610386 1555 64458291 24.75 24.90 24.50 24.75 0.25 1.02% 24.65 4 24.75 164 8.22
2015-07-22 2615 3070295 1924 75905575 24.80 25.00 24.55 24.60 0.15 -0.61% 24.60 88 24.70 7 8.17
2015-07-23 2615 4110611 1964 101993988 24.90 25.00 24.65 24.70 0.10 0.41% 24.70 107 24.80 31 8.21
2015-07-24 2615 3890330 1820 96468018 24.85 25.00 24.55 24.55 0.15 -0.61% 24.55 189 24.75 47 8.16
2015-07-27 2615 7044675 3376 178453755 24.50 26.05 24.50 25.05 0.50 2.04% 25.00 68 25.05 11 8.32
2015-07-28 2615 6169997 3046 153601473 25.05 25.55 24.50 24.80 0.25 -1% 24.70 39 24.80 23 8.24
2015-07-29 2615 4964842 2232 123158169 25.10 25.15 24.60 24.60 0.20 -0.81% 24.60 139 24.70 4 8.17
2015-07-30 2615 3804204 1781 94024118 24.70 25.05 24.45 24.60 0.00 0% 24.60 111 24.70 3 8.17
2015-07-31 2615 15184728 5281 395005563 24.90 27.00 24.85 26.45 1.85 7.52% 26.40 57 26.45 436 8.79
2015-08-03 2615 8895552 3951 240264030 27.45 27.60 26.50 26.65 0.20 0.76% 26.65 34 26.70 3 8.85
2015-08-04 2615 5719753 2621 154644284 26.80 27.30 26.65 27.15 0.50 1.88% 27.15 5 27.20 8 9.02
2015-08-05 2615 3882169 1856 105745944 27.35 27.50 26.90 27.20 0.05 0.18% 27.20 50 27.25 49 9.04
2015-08-06 2615 4689539 1989 127572714 27.40 27.65 26.65 27.40 0.20 0.74% 27.35 2 27.40 59 9.10
2015-08-07 2615 4778192 2092 127473575 27.00 27.10 26.40 26.45 0.95 -3.47% 26.45 68 26.55 41 8.79
2015-08-10 2615 2754871 1386 74538368 26.45 27.35 26.45 27.10 0.65 2.46% 27.10 41 27.15 46 9.00
2015-08-11 2615 3191940 1733 85542984 27.35 27.35 26.50 26.80 0.30 -1.11% 26.80 13 26.85 41 8.90
2015-08-12 2615 2264803 1254 61058881 27.00 27.10 26.65 27.10 0.30 1.12% 27.10 11 27.15 56 9.00
2015-08-13 2615 9166533 3461 236001606 26.85 26.85 25.15 25.35 1.75 -6.46% 25.35 121 25.45 5 8.42
2015-08-14 2615 4849636 2692 126780969 25.70 26.65 25.50 26.00 0.65 2.56% 25.95 33 26.00 203 8.64
2015-08-17 2615 2403598 1266 60900454 25.95 25.95 25.05 25.10 0.90 -3.46% 25.10 32 25.15 21 8.34
2015-08-18 2615 3181618 1532 79405062 25.10 25.55 24.65 24.65 0.45 -1.79% 24.65 88 24.80 87 8.19
2015-08-19 2615 6026892 3209 145778897 24.95 25.15 23.50 23.60 1.05 -4.26% 23.60 4 23.65 43 7.84
2015-08-20 2615 9210336 3397 215809146 23.90 23.95 23.00 23.80 0.20 0.85% 23.75 127 23.80 133 7.91
2015-08-21 2615 4443864 2409 100653355 23.50 23.50 22.10 22.10 1.70 -7.14% 22.10 53 22.20 59 7.34
2015-08-24 2615 6241507 2480 126175988 21.40 21.50 19.90 20.00 2.10 -9.5% 20.00 197 20.05 10 6.64
2015-08-25 2615 14762953 4380 291716510 19.90 20.50 19.15 19.90 0.10 -0.5% 19.85 169 19.90 65 6.61
2015-08-26 2615 5250442 2494 108255718 20.05 21.30 19.85 21.10 1.20 6.03% 21.05 130 21.10 15 7.01
2015-08-27 2615 4302000 2260 92654547 21.40 22.00 21.05 21.40 0.30 1.42% 21.40 5 21.50 15 7.11
2015-08-28 2615 4148176 2283 90710009 21.70 22.15 21.45 21.90 0.50 2.34% 21.85 13 21.90 27 7.28
2015-08-31 2615 6794943 3220 152331505 22.10 23.10 21.90 22.40 0.50 2.28% 22.40 53 22.45 51 7.44
2015-09-01 2615 5417103 3175 115320692 21.85 21.95 21.00 21.00 1.40 -6.25% 21.00 446 21.05 15 6.98
2015-09-02 2615 6536942 3591 141829030 21.00 22.35 20.95 21.85 0.85 4.05% 21.85 13 21.90 1 7.26
2015-09-03 2615 4036413 2621 90457575 22.20 22.85 22.00 22.20 0.35 1.6% 22.20 53 22.25 1 7.38
2015-09-04 2615 3249861 2105 71800368 22.40 22.65 21.65 21.65 0.55 -2.48% 21.65 3 21.70 6 7.19
2015-09-07 2615 1749327 1147 37192312 21.15 21.60 20.75 21.30 0.35 -1.62% 21.30 90 21.35 42 7.08
2015-09-08 2615 2069813 1258 44269991 21.40 21.80 21.15 21.15 0.15 -0.7% 21.15 210 21.25 42 7.03
2015-09-09 2615 3512691 1977 78187810 21.90 22.75 21.60 22.75 1.60 7.57% 22.70 6 22.75 143 7.56
2015-09-10 2615 5346372 3028 124020614 22.85 23.50 22.60 23.45 0.70 3.08% 23.40 2 23.45 47 7.79
2015-09-11 2615 5216057 3189 117866100 23.20 23.45 22.25 22.35 1.10 -4.69% 22.35 141 22.40 1 7.43
2015-09-14 2615 1253308 857 28170527 22.45 22.70 22.30 22.50 0.15 0.67% 22.45 23 22.50 60 7.48
2015-09-15 2615 2131463 1658 47211997 22.60 22.75 21.85 22.25 0.25 -1.11% 22.25 5 22.30 8 7.39
2015-09-16 2615 2219469 1473 49790748 22.35 22.65 22.15 22.50 0.25 1.12% 22.50 103 22.60 11 7.48
2015-09-17 2615 2899300 1682 65471883 22.50 23.00 22.40 22.45 0.05 -0.22% 22.45 127 22.55 18 7.46
2015-09-18 2615 3031630 1365 68474673 22.60 22.80 22.50 22.55 0.10 0.45% 22.55 124 22.60 2 7.49
2015-09-21 2615 2707005 1635 59784310 22.40 22.45 21.85 21.85 0.70 -3.1% 21.85 148 21.90 1 7.26
2015-09-22 2615 2430374 1344 54538675 22.20 22.75 22.20 22.40 0.55 2.52% 22.35 3 22.40 45 7.44
2015-09-23 2615 4253830 2345 92063542 22.00 22.15 21.30 21.30 1.10 -4.91% 21.30 102 21.40 55 7.08
2015-09-24 2615 3375104 1573 71341434 21.40 21.60 20.90 21.05 0.25 -1.17% 21.05 172 21.10 43 6.99
2015-09-25 2615 2914954 1446 61269533 21.25 21.25 20.90 21.00 0.05 -0.24% 20.95 291 21.00 34 6.98
2015-09-30 2615 3275138 2153 67847865 20.50 20.95 20.50 20.70 0.30 -1.43% 20.70 54 20.75 37 6.88
2015-10-01 2615 5541830 2696 121652052 21.15 22.70 21.10 22.70 2.00 9.66% 22.60 20 22.70 46 7.54
2015-10-02 2615 3232690 2027 71598342 22.65 22.65 21.90 22.05 0.65 -2.86% 22.05 8 22.10 99 7.33
2015-10-05 2615 1800593 1020 39804320 22.25 22.35 21.90 22.20 0.15 0.68% 22.05 1 22.20 48 7.38
2015-10-06 2615 2994664 1785 67586122 22.40 22.80 22.30 22.50 0.30 1.35% 22.50 14 22.55 1 7.48
2015-10-07 2615 2550215 1620 56973208 22.50 22.70 21.95 22.70 0.20 0.89% 22.50 79 22.70 125 7.54
2015-10-08 2615 2996811 1554 68274910 22.70 23.00 22.40 22.95 0.25 1.1% 22.95 34 23.00 219 7.62
2015-10-12 2615 4523294 2690 103662841 22.95 23.20 22.70 22.75 0.20 -0.87% 22.75 569 22.90 24 7.56
2015-10-13 2615 3691128 2163 82285132 22.70 22.75 22.10 22.15 0.60 -2.64% 22.15 192 22.25 35 7.36
2015-10-14 2615 3247499 1739 72900376 22.20 22.75 22.10 22.40 0.25 1.13% 22.40 108 22.45 1 7.44
2015-10-15 2615 2041090 1424 45915805 22.60 22.70 22.30 22.30 0.10 -0.45% 22.30 141 22.45 134 7.41
2015-10-16 2615 5631519 2377 123794857 22.40 22.50 21.65 21.65 0.65 -2.91% 21.60 497 21.65 66 7.19
2015-10-19 2615 3855602 2099 86008945 21.85 22.85 21.85 22.50 0.85 3.93% 22.45 2 22.50 63 7.48
2015-10-20 2615 2344500 1529 52542173 22.50 22.60 22.20 22.45 0.05 -0.22% 22.40 5 22.45 78 7.46
2015-10-21 2615 3048301 1948 69383721 22.90 23.25 22.50 22.50 0.05 0.22% 22.50 27 22.55 181 7.48
2015-10-22 2615 5374350 2548 120700784 22.50 22.90 22.10 22.25 0.25 -1.11% 22.20 79 22.25 62 7.39
2015-10-23 2615 5215631 2553 115255432 22.35 22.45 21.95 21.95 0.30 -1.35% 21.95 15 22.00 18 7.29
2015-10-26 2615 2450401 1407 53773429 22.15 22.25 21.85 21.90 0.05 -0.23% 21.90 36 21.95 63 7.28
2015-10-27 2615 3901717 2126 84087757 21.75 21.90 21.30 21.30 0.60 -2.74% 21.30 156 21.40 6 7.08
2015-10-28 2615 3310188 1822 70866741 21.35 21.75 21.25 21.25 0.05 -0.23% 21.25 74 21.30 30 7.06
2015-10-29 2615 4214867 1861 89324434 21.35 21.50 21.00 21.30 0.05 0.24% 21.30 57 21.35 21 7.08
2015-10-30 2615 3004220 1579 64303557 21.30 21.65 21.05 21.55 0.25 1.17% 21.55 6 21.60 164 7.16
2015-11-02 2615 2622771 1499 56153458 21.30 21.60 21.20 21.35 0.20 -0.93% 21.35 317 21.50 3 7.09
2015-11-03 2615 2072655 1539 44333547 21.40 21.55 21.30 21.30 0.05 -0.23% 21.30 104 21.40 20 7.08
2015-11-04 2615 3356454 2007 71227673 21.35 21.35 21.15 21.20 0.10 -0.47% 21.20 2 21.25 92 7.04
2015-11-05 2615 2918137 1283 61691211 21.20 21.35 20.95 21.25 0.05 0.24% 21.20 4 21.25 175 7.06
2015-11-06 2615 5622098 2861 116270445 21.20 21.25 20.40 20.40 0.85 -4% 20.40 145 20.55 27 6.78
2015-11-09 2615 3579901 1700 72464398 20.40 20.60 20.00 20.05 0.35 -1.72% 20.05 187 20.10 7 6.66
2015-11-10 2615 3177612 1689 62592620 20.00 20.00 19.50 19.50 0.55 -2.74% 19.50 563 19.55 4 6.48
2015-11-11 2615 3316065 1602 63661466 19.60 19.70 19.00 19.00 0.50 -2.56% 19.00 672 19.05 1 6.31
2015-11-12 2615 3438480 1412 65376540 19.20 19.30 18.65 19.05 0.05 0.26% 19.05 210 19.20 13 6.33
2015-11-13 2615 6507985 2865 119372270 18.65 18.75 18.00 18.05 1.00 -5.25% 18.05 254 18.10 42 6.76
2015-11-16 2615 10034655 4106 175280410 17.50 17.95 17.25 17.25 0.80 -4.43% 17.25 419 17.30 6 6.46
2015-11-17 2615 13659608 4058 234992716 17.45 17.60 17.00 17.00 0.25 -1.45% 17.00 1058 17.05 4 6.37
2015-11-18 2615 12247414 4016 210934011 17.15 17.45 17.10 17.15 0.15 0.88% 17.15 74 17.20 26 6.42
2015-11-19 2615 10036654 3771 170630818 17.25 17.35 16.85 16.90 0.25 -1.46% 16.90 1052 16.95 19 6.33
2015-11-20 2615 18022221 5286 295499293 16.85 16.90 16.10 16.20 0.70 -4.14% 16.20 1948 16.25 45 6.07
2015-11-23 2615 14793733 5185 236343446 16.25 16.30 15.85 15.90 0.30 -1.85% 15.90 1268 15.95 7 5.96
2015-11-24 2615 16514241 4730 268946913 16.05 16.60 16.00 15.90 0.15 0% 16.05 218 16.15 4 6.01
2015-11-25 2615 16969922 4806 262397748 15.85 15.90 15.20 15.20 0.70 -4.4% 15.20 756 15.25 8 5.69
2015-11-26 2615 16945500 4249 278218595 15.25 16.70 15.25 16.70 1.50 9.87% 16.70 4287 0.00 0 6.25
2015-11-27 2615 39363026 11475 700312110 17.10 18.30 17.05 18.00 1.30 7.78% 18.00 168 18.05 6 6.74
2015-11-30 2615 51631047 7532 875914478 17.65 17.70 16.80 16.80 1.20 -6.67% 16.80 300 16.85 2 6.29
2015-12-01 2615 15965653 5322 270465313 17.00 17.20 16.80 16.80 0.00 0% 16.80 424 16.85 7 6.29
2015-12-02 2615 13118288 4655 219945254 16.95 17.00 16.55 16.70 0.10 -0.6% 16.70 21 16.75 57 6.25
2015-12-03 2615 8275613 2669 139033699 16.95 17.00 16.70 16.70 0.00 0% 16.70 361 16.75 31 6.25
2015-12-04 2615 16641258 5598 269490001 16.60 16.60 16.05 16.10 0.60 -3.59% 16.10 1917 16.20 38 6.03
2015-12-07 2615 11888774 3433 190583871 16.20 16.30 15.80 16.00 0.10 -0.62% 15.95 83 16.00 222 5.99
2015-12-08 2615 14242310 4618 223784915 15.95 16.00 15.55 15.55 0.45 -2.81% 15.55 575 15.60 32 5.82
2015-12-09 2615 18899325 5718 303014444 15.55 16.30 15.50 16.00 0.45 2.89% 16.00 321 16.05 52 5.99
2015-12-10 2615 12498106 3702 197045568 16.10 16.10 15.65 15.65 0.35 -2.19% 15.65 318 15.70 86 5.86
2015-12-11 2615 10091392 3132 158988269 15.70 15.90 15.65 15.65 0.00 0% 15.65 406 15.70 24 5.86
2015-12-14 2615 8107104 2657 127128592 15.70 15.80 15.50 15.75 0.10 0.64% 15.70 286 15.75 46 5.90
2015-12-15 2615 9791560 3128 152204739 15.80 15.90 15.40 15.50 0.25 -1.59% 15.50 1159 15.55 70 5.81
2015-12-16 2615 19315485 5502 312858200 15.65 16.60 15.55 16.25 0.75 4.84% 16.25 265 16.30 63 6.09
2015-12-17 2615 11047001 3295 177780914 16.10 16.25 15.95 16.20 0.05 -0.31% 16.15 90 16.20 19 6.07
2015-12-18 2615 16514241 4730 268946913 16.05 16.60 16.00 16.05 0.15 -0.93% 16.05 218 16.15 4 6.01
2015-12-21 2615 13150748 4034 217757016 16.05 17.00 16.00 16.85 0.80 4.98% 16.85 105 16.90 350 6.31
2015-12-22 2615 11618092 3234 193936227 17.00 17.05 16.55 16.55 0.30 -1.78% 16.55 196 16.60 2 6.20
2015-12-23 2615 8630933 2637 142957541 16.60 16.70 16.45 16.45 0.10 -0.6% 16.45 309 16.50 67 6.16
2015-12-24 2615 42039283 10563 733696303 16.75 17.90 16.70 17.60 1.15 6.99% 17.60 104 17.65 642 6.59
2015-12-25 2615 43188034 11632 790858425 17.75 18.70 17.55 18.60 1.00 5.68% 18.55 182 18.60 477 6.97
2015-12-28 2615 23571132 6851 437646196 18.85 18.90 18.25 18.40 0.20 -1.08% 18.40 489 18.45 35 6.89
2015-12-29 2615 14160445 3697 260818350 18.40 18.65 18.25 18.30 0.10 -0.54% 18.30 467 18.35 8 6.85
2015-12-30 2615 27528334 7543 514096421 18.50 19.20 18.30 18.30 0.00 0% 18.30 1051 18.35 78 6.85
2015-12-31 2615 11441243 3003 208068228 18.45 18.45 18.05 18.25 0.05 -0.27% 18.25 100 18.30 106 6.84