中壽(2823)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　　　　26.05
0
0%		25.65
-0.4
-1.54%		25.90
0.25
0.97%		26.10
0.2
0.77%		26.05
-0.05
-0.19%		 　26.00
-0.05
-0.19%		26.15
0.15
0.58%		25.90
-0.25
-0.96%		26.00
0.1
0.39%		25.70
-0.3
-1.15%		 　25.90
0.2
0.78%		26.30
0.4
1.54%		26.30
0
0%		26.20
-0.1
-0.38%		26.35
0.15
0.57%		 　26.05
-0.3
-1.14%		26.45
0.4
1.54%		26.45
0
0%		26.40
-0.05
-0.19%		26.55
0.15
0.57%		 26.14
2 月　26.85
0.3
1.13%		26.85
0
0%		26.90
0.05
0.19%		27.00
0.1
0.37%		27.00
0
0%		 　26.80
-0.2
-0.74%		26.65
-0.15
-0.56%		26.65
0
0%		26.75
0.1
0.38%		26.70
-0.05
-0.19%		 　　　　　　　　　27.05
0.35
1.31%		26.90
-0.15
-0.55%		27.00
0.1
0.37%		 26.89
3 月　26.95
-0.05
-0.19%		26.75
-0.2
-0.74%		26.70
-0.05
-0.19%		26.50
-0.2
-0.75%		26.80
0.3
1.13%		 　26.80
0
0%		26.70
-0.1
-0.37%		26.90
0.2
0.75%		27.10
0.2
0.74%		26.75
-0.35
-1.29%		 　26.75
0
0%		26.95
0.2
0.75%		27.10
0.15
0.56%		27.15
0.05
0.18%		27.30
0.15
0.55%		 　27.30
0
0%		27.40
0.1
0.37%		27.10
-0.3
-1.09%		27.00
-0.1
-0.37%		27.00
0
0%		 　27.00
0
0%		27.25
0.25
0.93%		26.97
4 月27.00
-0.25
-0.92%		27.05
0.05
0.19%		 　　　27.45
0.4
1.48%		27.55
0.1
0.36%		28.60
1.05
3.81%		28.85
0.25
0.87%		 　29.00
0.15
0.52%		30.10
1.1
3.79%		29.90
-0.2
-0.66%		30.90
1
3.34%		30.90
0
0%		 　30.70
-0.2
-0.65%		30.80
0.1
0.33%		30.80
0
0%		32.20
1.4
4.55%		32.15
-0.05
-0.16%		 　33.10
0.95
2.95%		32.95
-0.15
-0.45%		32.30
-0.65
-1.97%		32.50
0.2
0.62%		 30.3
5 月　　　32.55
0.05
0.15%		32.00
-0.55
-1.69%		32.40
0.4
1.25%		31.85
-0.55
-1.7%		32.00
0.15
0.47%		 　31.95
-0.05
-0.16%		32.80
0.85
2.66%		32.70
-0.1
-0.3%		31.40
-1.3
-3.98%		30.90
-0.5
-1.59%		 　30.60
-0.3
-0.97%		31.10
0.5
1.63%		30.70
-0.4
-1.29%		29.85
-0.85
-2.77%		30.60
0.75
2.51%		 　30.95
0.35
1.14%		33.10
2.15
6.95%		32.90
-0.2
-0.6%		33.00
0.1
0.3%		34.40
1.4
4.24%		 31.91
6 月33.20
-1.2
-3.49%		32.85
-0.35
-1.05%		33.10
0.25
0.76%		31.80
-1.3
-3.93%		31.30
-0.5
-1.57%		 　31.55
0.25
0.8%		31.00
-0.55
-1.74%		31.50
0.5
1.61%		31.00
-0.5
-1.59%		31.25
0.25
0.81%		 　31.00
-0.25
-0.8%		30.70
-0.3
-0.97%		31.00
0.3
0.98%		31.05
0.05
0.16%		 　　31.50
0.45
1.45%		32.00
0.5
1.59%		31.55
-0.45
-1.41%		32.05
0.5
1.58%		32.10
0.05
0.16%		 　31.30
-0.8
-2.49%		31.60
0.3
0.96%		 31.59
7 月31.70
0.1
0.32%		32.10
0.4
1.26%		32.45
0.35
1.09%		 　31.60
-0.85
-2.62%		31.85
0.25
0.79%		30.40
-1.45
-4.55%		29.15
-1.25
-4.11%		 　　30.25
1.1
3.77%		31.65
1.4
4.63%		32.00
0.35
1.11%		32.60
0.6
1.88%		32.20
-0.4
-1.23%		 　32.40
0.2
0.62%		32.40
0
0%		32.20
-0.2
-0.62%		31.65
-0.55
-1.71%		31.00
-0.65
-2.05%		 　31.10
0.1
0.32%		30.55
-0.55
-1.77%		30.15
-0.4
-1.31%		30.70
0.55
1.82%		31.85
1.15
3.75%		31.43
8 月 　28.25
-3.6
-11.3%		28.45
0.2
0.71%		28.85
0.4
1.41%		28.15
-0.7
-2.43%		27.85
-0.3
-1.07%		 　28.30
0.45
1.62%		28.35
0.05
0.18%		26.00
-2.35
-8.29%		26.15
0.15
0.58%		26.50
0.35
1.34%		 　26.25
-0.25
-0.94%		25.55
-0.7
-2.67%		24.60
-0.95
-3.72%		25.05
0.45
1.83%		24.10
-0.95
-3.79%		 　21.90
-2.2
-9.13%		23.30
1.4
6.39%		24.20
0.9
3.86%		24.45
0.25
1.03%		24.80
0.35
1.43%		 24.85
0.05
0.2%		25.94
9 月24.65
-0.2
-0.8%		24.70
0.05
0.2%		24.60
-0.1
-0.4%		24.20
-0.4
-1.63%		 　24.35
0.15
0.62%		24.00
-0.35
-1.44%		25.20
1.2
5%		25.30
0.1
0.4%		25.15
-0.15
-0.59%		 　25.10
-0.05
-0.2%		25.10
0
0%		24.85
-0.25
-1%		26.90
2.05
8.25%		26.20
-0.7
-2.6%		 　25.45
-0.75
-2.86%		25.75
0.3
1.18%		25.00
-0.75
-2.91%		24.80
-0.2
-0.8%		24.80
0
0%		 　　　25.00
0.2
0.81%		 25.06
10 月25.55
0.55
2.2%		25.55
0
0%		 　25.55
0
0%		25.70
0.15
0.59%		25.95
0.25
0.97%		26.05
0.1
0.39%		 　　26.50
0.45
1.73%		27.10
0.6
2.26%		26.40
-0.7
-2.58%		26.40
0
0%		26.70
0.3
1.14%		 　26.95
0.25
0.94%		26.90
-0.05
-0.19%		26.60
-0.3
-1.12%		26.60
0
0%		26.80
0.2
0.75%		 　27.25
0.45
1.68%		27.00
-0.25
-0.92%		26.90
-0.1
-0.37%		26.70
-0.2
-0.74%		26.90
0.2
0.75%		 26.53
11 月　27.40
0.5
1.86%		27.75
0.35
1.28%		27.85
0.1
0.36%		28.00
0.15
0.54%		27.10
-0.9
-3.21%		 　27.30
0.2
0.74%		26.95
-0.35
-1.28%		26.50
-0.45
-1.67%		26.80
0.3
1.13%		26.70
-0.1
-0.37%		 　26.40
-0.3
-1.12%		26.80
0.4
1.52%		26.40
-0.4
-1.49%		26.70
0.3
1.14%		26.60
-0.1
-0.37%		 　26.80
0.2
0.75%		26.95
0.15
0.56%		26.90
-0.05
-0.19%		27.15
0.25
0.93%		26.80
-0.35
-1.29%		 　26.50
-0.3
-1.12%		 26.93
12 月26.90
0.4
1.51%		26.65
-0.25
-0.93%		27.30
0.65
2.44%		27.10
-0.2
-0.73%		 　27.10
0
0%		26.65
-0.45
-1.66%		26.35
-0.3
-1.13%		25.95
-0.4
-1.52%		25.30
-0.65
-2.5%		 　25.25
-0.05
-0.2%		25.30
0.05
0.2%		25.80
0.5
1.98%		26.45
0.65
2.52%		26.60
0.15
0.57%		 　26.80
0.2
0.75%		26.50
-0.3
-1.12%		26.40
-0.1
-0.38%		26.30
-0.1
-0.38%		26.30
0
0%		 　26.40
0.1
0.38%		26.10
-0.3
-1.14%		25.65
-0.45
-1.72%		25.25
-0.4
-1.56%		26.29

說明:最高漲幅:8.25%最低跌幅:-11.3% 最高價:34.40最低價:21.90平均價:28.01,灰色底表示週末,漲147天(55.3)元,跌128天(-60.1)元,平盤28天
8%=1,7%=1,6%=1,5%=3,4%=7,3%=6,2%=25,1%=72,0%=59,-0%=1,-1%=1,-2%=2,-3%=2,-4%=5,-5%=14,-6%=20,-7%=32,-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 2823 4992489 1600 130022004 26.15 26.20 25.80 26.05 0.25 0% 26.05 616 26.10 8 13.71
2015-01-06 2823 9007274 3291 232595121 25.80 26.00 25.60 25.65 0.40 -1.54% 25.65 415 25.70 89 13.50
2015-01-07 2823 5285962 1973 136741246 25.65 26.10 25.55 25.90 0.25 0.97% 25.85 229 25.90 14 13.63
2015-01-08 2823 5029782 1670 131248096 26.20 26.30 26.00 26.10 0.20 0.77% 26.05 111 26.10 122 13.74
2015-01-09 2823 3349260 1103 87613106 26.30 26.35 26.05 26.05 0.05 -0.19% 26.05 40 26.10 40 13.71
2015-01-12 2823 2589531 1039 67279794 25.95 26.05 25.90 26.00 0.05 -0.19% 25.95 333 26.00 28 13.68
2015-01-13 2823 3785099 1269 98922974 26.00 26.25 25.95 26.15 0.15 0.58% 26.10 33 26.20 271 13.76
2015-01-14 2823 3137827 1485 81613787 26.25 26.25 25.90 25.90 0.25 -0.96% 25.90 864 25.95 1 13.63
2015-01-15 2823 3623853 1660 94479864 26.15 26.20 26.00 26.00 0.10 0.39% 26.00 186 26.05 1 13.68
2015-01-16 2823 4955683 2080 127965116 26.10 26.15 25.70 25.70 0.30 -1.15% 25.70 388 25.75 1 13.53
2015-01-19 2823 4792555 1565 124281171 25.90 26.05 25.75 25.90 0.20 0.78% 25.90 9 25.95 102 13.63
2015-01-20 2823 9308658 2523 244527695 26.20 26.40 26.10 26.30 0.40 1.54% 26.25 13 26.30 58 13.84
2015-01-21 2823 4472915 2131 117398806 26.30 26.35 26.15 26.30 0.00 0% 26.25 20 26.30 918 13.84
2015-01-22 2823 10764078 2921 283560090 26.40 26.50 26.15 26.20 0.10 -0.38% 26.20 120 26.25 55 13.79
2015-01-23 2823 11812616 4105 312148312 26.50 26.60 26.35 26.35 0.15 0.57% 26.35 217 26.40 86 13.87
2015-01-26 2823 8549023 2096 223714410 26.35 26.40 26.00 26.05 0.30 -1.14% 26.05 33 26.10 36 13.71
2015-01-27 2823 8651807 2686 228003395 26.25 26.50 26.20 26.45 0.40 1.54% 26.40 31 26.45 333 13.92
2015-01-28 2823 5801857 2024 153244201 26.30 26.45 26.25 26.45 0.00 0% 26.40 214 26.45 443 13.92
2015-01-29 2823 8959692 2551 237090961 26.45 26.55 26.35 26.40 0.05 -0.19% 26.40 15 26.45 282 13.89
2015-01-30 2823 12096158 3956 322904817 26.50 26.85 26.45 26.55 0.15 0.57% 26.55 815 26.60 32 13.97
2015-02-02 2823 8543920 2778 229018779 26.75 26.95 26.60 26.85 0.30 1.13% 26.80 47 26.85 536 14.13
2015-02-03 2823 8997589 3958 241628682 26.85 26.95 26.65 26.85 0.00 0% 26.80 121 26.85 2 14.13
2015-02-04 2823 11490918 5287 310136334 27.00 27.10 26.90 26.90 0.05 0.19% 26.90 140 26.95 9 14.16
2015-02-05 2823 5095786 1845 137401414 26.95 27.00 26.85 27.00 0.10 0.37% 26.95 65 27.00 409 14.21
2015-02-06 2823 5850279 2941 157958789 27.10 27.10 26.90 27.00 0.00 0% 26.95 8 27.00 122 14.21
2015-02-09 2823 3117591 1442 83626479 27.00 27.00 26.75 26.80 0.20 -0.74% 26.80 98 26.85 93 14.11
2015-02-10 2823 4586339 1468 122652036 26.80 26.90 26.60 26.65 0.15 -0.56% 26.65 37 26.75 96 14.03
2015-02-11 2823 3040784 1262 81200855 26.80 26.85 26.65 26.65 0.00 0% 26.65 53 26.75 256 14.03
2015-02-12 2823 3081902 915 82142470 26.70 26.75 26.55 26.75 0.10 0.38% 26.70 24 26.75 46 14.08
2015-02-13 2823 4347992 2366 115824758 26.75 26.80 26.55 26.70 0.05 -0.19% 26.60 29 26.70 217 14.05
2015-02-24 2823 12420795 4931 335737429 26.90 27.20 26.80 27.05 0.35 1.31% 27.00 56 27.05 93 14.24
2015-02-25 2823 8734156 3816 235953687 27.20 27.20 26.90 26.90 0.15 -0.55% 26.90 225 26.95 3 14.16
2015-02-26 2823 8257516 2291 222773602 26.90 27.15 26.85 27.00 0.10 0.37% 27.00 600 27.05 124 14.21
2015-03-02 2823 6757369 3732 181876460 27.20 27.20 26.80 26.95 0.05 -0.19% 26.90 7 26.95 106 14.18
2015-03-03 2823 6467668 2669 173519689 27.05 27.05 26.75 26.75 0.20 -0.74% 26.75 324 26.85 6 12.50
2015-03-04 2823 6348409 3313 169284101 26.75 26.80 26.60 26.70 0.05 -0.19% 26.65 177 26.70 88 12.48
2015-03-05 2823 6563771 2567 174364305 26.70 26.75 26.45 26.50 0.20 -0.75% 26.50 82 26.55 57 12.38
2015-03-06 2823 6319674 2231 168569603 26.50 26.80 26.40 26.80 0.30 1.13% 26.75 4 26.80 407 12.52
2015-03-09 2823 3104093 1391 82872187 26.75 26.85 26.50 26.80 0.00 0% 26.80 129 26.85 74 12.52
2015-03-10 2823 3933117 1476 105131188 26.80 26.85 26.60 26.70 0.10 -0.37% 26.65 126 26.70 5 12.48
2015-03-11 2823 6661396 2809 178365664 26.40 27.00 26.40 26.90 0.20 0.75% 26.85 317 26.90 67 12.57
2015-03-12 2823 8740229 2589 236213233 27.00 27.10 26.85 27.10 0.20 0.74% 27.05 13 27.10 728 12.66
2015-03-13 2823 4708119 1526 126681384 27.20 27.20 26.75 26.75 0.35 -1.29% 26.75 8 26.80 90 12.50
2015-03-16 2823 3873917 1362 104101177 26.75 27.00 26.75 26.75 0.00 0% 26.75 220 26.80 6 12.50
2015-03-17 2823 5636521 1876 152146172 26.75 27.10 26.75 26.95 0.20 0.75% 26.95 80 27.00 123 12.59
2015-03-18 2823 6362648 2612 172290563 27.00 27.20 26.90 27.10 0.15 0.56% 27.05 66 27.10 203 12.66
2015-03-19 2823 11421576 3390 310586502 27.20 27.30 27.10 27.15 0.05 0.18% 27.10 198 27.15 208 12.69
2015-03-20 2823 8431589 2536 229721137 27.10 27.30 27.00 27.30 0.15 0.55% 27.25 717 27.30 404 12.76
2015-03-23 2823 7455865 2447 203231397 27.30 27.40 27.10 27.30 0.00 0% 27.25 177 27.30 156 12.76
2015-03-24 2823 6057434 2115 164974387 27.30 27.40 27.05 27.40 0.10 0.37% 27.35 22 27.40 511 12.80
2015-03-25 2823 5072216 1899 137779782 27.40 27.40 27.05 27.10 0.30 -1.09% 27.10 11 27.15 56 12.66
2015-03-26 2823 7046463 1870 190747601 27.00 27.20 26.90 27.00 0.10 -0.37% 27.00 232 27.05 50 12.62
2015-03-27 2823 5648536 1791 152624472 27.00 27.20 26.90 27.00 0.00 0% 27.00 114 27.05 13 12.62
2015-03-30 2823 3431792 1813 92870284 27.00 27.15 27.00 27.00 0.00 0% 27.00 154 27.10 27 12.62
2015-03-31 2823 4486811 1627 121853188 27.25 27.25 27.00 27.25 0.25 0.93% 27.15 2 27.25 333 12.73
2015-04-01 2823 3929356 2004 106392862 27.20 27.20 27.00 27.00 0.25 -0.92% 27.00 806 27.15 13 12.62
2015-04-02 2823 5427394 2183 147184288 27.00 27.20 27.00 27.05 0.05 0.19% 27.05 13 27.10 59 12.64
2015-04-07 2823 10006827 3592 274116937 27.20 27.50 27.20 27.45 0.40 1.48% 27.40 288 27.45 234 12.83
2015-04-08 2823 8049841 3602 221050370 27.50 27.60 27.35 27.55 0.10 0.36% 27.55 36 27.60 583 12.87
2015-04-09 2823 42666467 11760 1226472853 28.05 29.20 28.05 28.60 1.05 3.81% 28.60 247 28.65 237 13.36
2015-04-10 2823 21236913 6842 614329850 28.90 29.15 28.80 28.85 0.25 0.87% 28.80 579 28.85 213 13.48
2015-04-13 2823 13003884 4697 376020273 29.00 29.15 28.75 29.00 0.15 0.52% 28.95 26 29.00 310 13.55
2015-04-14 2823 50542730 13010 1507121097 28.90 30.15 28.90 30.10 1.10 3.79% 30.05 121 30.10 943 14.07
2015-04-15 2823 23021175 6996 688613826 30.10 30.10 29.60 29.90 0.20 -0.66% 29.80 24 29.90 23 13.97
2015-04-16 2823 35625151 10657 1094948905 30.30 31.10 29.95 30.90 1.00 3.34% 30.90 154 30.95 855 14.44
2015-04-17 2823 26112563 7127 807979939 30.90 31.45 30.70 30.90 0.00 0% 30.85 128 30.90 1075 14.44
2015-04-20 2823 15428500 6018 476278381 30.80 31.10 30.60 30.70 0.20 -0.65% 30.70 199 30.75 75 14.35
2015-04-21 2823 16938822 5313 523074274 30.90 31.25 30.55 30.80 0.10 0.33% 30.75 224 30.80 2773 14.39
2015-04-22 2823 13166762 4452 407008369 30.80 31.15 30.65 30.80 0.00 0% 30.75 282 30.80 915 14.39
2015-04-23 2823 58200447 16862 1866791104 31.15 32.85 31.15 32.20 1.40 4.55% 32.20 42 32.25 75 15.05
2015-04-24 2823 42174496 10802 1368319164 32.50 32.85 31.95 32.15 0.05 -0.16% 32.15 142 32.20 26 15.02
2015-04-27 2823 44832083 13365 1496746489 32.65 34.15 32.65 33.10 0.95 2.95% 33.10 52 33.15 7 15.47
2015-04-28 2823 25670022 8893 851546660 33.30 33.65 32.85 32.95 0.15 -0.45% 32.90 258 32.95 118 15.40
2015-04-29 2823 23025863 7501 752655893 33.10 33.20 32.30 32.30 0.65 -1.97% 32.30 474 32.35 54 15.09
2015-04-30 2823 22928185 6742 741525840 32.30 32.65 31.90 32.50 0.20 0.62% 32.45 200 32.50 12 15.19
2015-05-04 2823 17742980 4747 582952316 32.85 33.15 32.55 32.55 0.05 0.15% 32.55 131 32.60 28 15.21
2015-05-05 2823 16430492 5073 528294744 32.60 32.75 31.95 32.00 0.55 -1.69% 31.95 570 32.00 41 14.95
2015-05-06 2823 21410496 5563 683578554 31.80 32.40 31.40 32.40 0.40 1.25% 32.35 16 32.40 33 15.14
2015-05-07 2823 12623920 4381 405910478 32.05 32.40 31.85 31.85 0.55 -1.7% 31.80 167 31.85 83 14.88
2015-05-08 2823 13740635 4762 441411170 32.05 32.35 31.80 32.00 0.15 0.47% 32.00 269 32.10 8 14.95
2015-05-11 2823 12291526 3346 396121301 32.75 32.85 31.80 31.95 0.05 -0.16% 31.95 15 32.00 415 14.93
2015-05-12 2823 15923656 4242 516915123 32.10 32.80 32.00 32.80 0.85 2.66% 32.75 40 32.80 308 15.33
2015-05-13 2823 11901265 4616 388998188 32.80 32.85 32.50 32.70 0.10 -0.3% 32.65 137 32.70 432 15.28
2015-05-14 2823 22938662 7515 724987385 32.80 32.80 30.80 31.40 1.30 -3.98% 31.35 191 31.40 1 14.67
2015-05-15 2823 13867077 4048 427741472 31.40 31.40 30.50 30.90 0.50 -1.59% 30.85 106 30.90 181 14.44
2015-05-18 2823 6900426 2452 211795092 31.00 31.05 30.55 30.60 0.30 -0.97% 30.55 181 30.60 134 11.25
2015-05-19 2823 11424457 3615 356782561 30.90 31.50 30.90 31.10 0.50 1.63% 31.10 62 31.15 1 11.43
2015-05-20 2823 13620096 4570 420000362 31.15 31.25 30.60 30.70 0.40 -1.29% 30.65 378 30.70 212 11.29
2015-05-21 2823 16782395 6058 499286285 30.10 30.10 29.45 29.85 0.85 -2.77% 29.85 44 29.90 8 10.97
2015-05-22 2823 15398223 4489 468491914 29.85 30.70 29.80 30.60 0.75 2.51% 30.60 15 30.65 483 11.25
2015-05-25 2823 7899683 2517 242571955 30.60 30.95 30.20 30.95 0.35 1.14% 30.95 127 31.00 532 11.38
2015-05-26 2823 36215092 11207 1184547072 32.70 33.10 32.15 33.10 2.15 6.95% 33.10 2459 0.00 0 12.17
2015-05-27 2823 33557890 10913 1127081229 33.45 34.10 32.90 32.90 0.20 -0.6% 32.90 141 33.00 5 12.10
2015-05-28 2823 12661862 3815 418863026 33.10 33.30 32.90 33.00 0.10 0.3% 33.00 218 33.05 6 12.13
2015-05-29 2823 32168607 10339 1093900188 33.45 34.70 32.95 34.40 1.40 4.24% 34.40 53 34.45 128 12.65
2015-06-01 2823 17644710 6934 590723192 34.10 34.10 33.20 33.20 1.20 -3.49% 33.20 136 33.25 51 12.21
2015-06-02 2823 11897344 4243 390268373 33.10 33.15 32.50 32.85 0.35 -1.05% 32.80 4 32.85 271 12.08
2015-06-03 2823 14014151 6361 465240583 32.85 33.55 32.85 33.10 0.25 0.76% 33.05 78 33.10 27 12.17
2015-06-04 2823 12615663 5744 407344296 32.50 33.10 31.75 31.80 1.30 -3.93% 31.80 92 31.85 18 11.69
2015-06-05 2823 17017357 5571 532963492 31.50 31.80 30.95 31.30 0.50 -1.57% 31.25 66 31.30 24 11.51
2015-06-08 2823 14929045 6239 473635589 31.15 32.05 31.05 31.55 0.25 0.8% 31.55 101 31.60 7 11.60
2015-06-09 2823 10278519 4468 320829421 31.55 31.70 30.80 31.00 0.55 -1.74% 30.95 108 31.00 103 11.40
2015-06-10 2823 8155341 4085 257063120 31.40 31.70 31.30 31.50 0.50 1.61% 31.50 1228 31.55 83 11.58
2015-06-11 2823 12978741 5044 404721961 32.00 32.10 30.85 31.00 0.50 -1.59% 30.95 131 31.00 50 11.40
2015-06-12 2823 9135341 2980 285436432 31.00 31.40 31.00 31.25 0.25 0.81% 31.25 252 31.30 148 11.49
2015-06-15 2823 12304825 4654 384052045 31.40 31.45 31.00 31.00 0.25 -0.8% 31.00 509 31.05 20 11.40
2015-06-16 2823 13619780 3591 418912656 31.00 31.15 30.25 30.70 0.30 -0.97% 30.70 76 30.75 697 11.29
2015-06-17 2823 12539900 5014 389325950 30.90 31.30 30.65 31.00 0.30 0.98% 31.00 216 31.05 2 11.40
2015-06-18 2823 8892481 3595 276253711 31.00 31.35 30.70 31.05 0.05 0.16% 31.05 24 31.10 29 11.42
2015-06-22 2823 11930423 4267 376233973 31.40 31.75 31.25 31.50 0.45 1.45% 31.50 374 31.55 230 11.58
2015-06-23 2823 14922067 5689 478963857 31.80 32.60 31.60 32.00 0.50 1.59% 32.00 233 32.05 22 11.76
2015-06-24 2823 9541046 3661 302609126 32.00 32.05 31.55 31.55 0.45 -1.41% 31.55 311 31.60 6 11.60
2015-06-25 2823 13687058 3783 436863624 31.55 32.10 31.50 32.05 0.50 1.58% 32.00 445 32.05 17 11.78
2015-06-26 2823 8222504 3866 262111985 32.05 32.15 31.65 32.10 0.05 0.16% 32.05 2 32.10 659 11.80
2015-06-29 2823 15108510 3783 474289087 31.85 31.85 31.05 31.30 0.80 -2.49% 31.25 1 31.30 104 11.51
2015-06-30 2823 11403170 3813 358211292 31.30 31.65 31.05 31.60 0.30 0.96% 31.55 8 31.60 55 11.62
2015-07-01 2823 7905774 2836 249847149 31.60 31.80 31.40 31.70 0.10 0.32% 31.65 172 31.70 78 11.65
2015-07-02 2823 11119381 3684 354244996 31.85 32.10 31.55 32.10 0.40 1.26% 32.05 101 32.10 97 11.80
2015-07-03 2823 11035615 3475 354693599 32.10 32.50 31.70 32.45 0.35 1.09% 32.40 129 32.45 68 11.93
2015-07-06 2823 7209469 3024 230264903 32.00 32.55 31.60 31.60 0.85 -2.62% 31.60 88 31.65 26 11.62
2015-07-07 2823 8496989 3160 271342071 31.95 32.25 31.70 31.85 0.25 0.79% 31.85 112 31.90 2 11.71
2015-07-08 2823 22487085 5667 694754225 31.70 31.70 30.40 30.40 1.45 -4.55% 30.40 564 30.45 4 11.18
2015-07-09 2823 27121042 8810 797630019 29.80 29.90 29.15 29.15 1.25 -4.11% 29.15 112 29.20 7 10.72
2015-07-13 2823 11971452 4712 359062352 29.70 30.25 29.70 30.25 1.10 3.77% 30.20 24 30.25 368 11.12
2015-07-14 2823 24588503 6911 777348937 31.30 32.20 31.15 31.65 1.40 4.63% 31.65 55 31.70 158 11.64
2015-07-15 2823 13293286 4601 423560552 32.00 32.00 31.60 32.00 0.35 1.11% 31.95 45 32.00 1025 11.76
2015-07-16 2823 17070377 6433 553342431 32.20 32.80 31.95 32.60 0.60 1.88% 32.60 208 32.65 373 11.99
2015-07-17 2823 9447878 4407 303702966 32.60 32.60 31.85 32.20 0.40 -1.23% 32.15 7 32.20 132 11.84
2015-07-20 2823 17017266 5554 553475158 32.45 32.90 32.20 32.40 0.20 0.62% 32.40 71 32.45 44 11.91
2015-07-21 2823 5852515 1938 188962162 32.55 32.60 32.15 32.40 0.00 0% 32.40 53 32.45 3 11.91
2015-07-22 2823 8738228 3605 280326896 32.20 32.35 31.85 32.20 0.20 -0.62% 32.15 40 32.20 123 11.84
2015-07-23 2823 12864125 4175 406464384 32.20 32.25 31.20 31.65 0.55 -1.71% 31.65 48 31.70 16 11.64
2015-07-24 2823 15220276 6617 471747706 31.45 31.45 30.75 31.00 0.65 -2.05% 30.95 247 31.00 503 11.40
2015-07-27 2823 16845733 5223 524019473 31.00 31.55 30.65 31.10 0.10 0.32% 31.00 40 31.10 115 11.43
2015-07-28 2823 10763948 4482 331180038 30.90 31.10 30.55 30.55 0.55 -1.77% 30.55 140 30.60 13 11.23
2015-07-29 2823 14066979 4531 427292890 30.55 30.90 30.10 30.15 0.40 -1.31% 30.10 578 30.15 21 11.08
2015-07-30 2823 16847699 5412 516171819 30.40 30.75 30.35 30.70 0.55 1.82% 30.65 335 30.70 743 11.29
2015-07-31 2823 31023871 7269 970760152 30.70 31.85 30.70 31.85 1.15 3.75% 31.85 404 31.90 251 11.71
2015-08-03 2823 24669905 7276 703681334 28.75 28.80 28.20 28.25 0.00 -11.3% 28.25 121 28.30 92 10.39
2015-08-04 2823 12647395 4387 359254010 28.35 28.70 28.00 28.45 0.20 0.71% 28.40 25 28.45 135 10.46
2015-08-05 2823 11638079 3547 334091039 28.50 29.00 28.30 28.85 0.40 1.41% 28.80 220 28.85 86 10.61
2015-08-06 2823 11416775 4039 324135181 28.90 29.10 28.10 28.15 0.70 -2.43% 28.15 471 28.20 1 10.35
2015-08-07 2823 11353208 3633 317320608 28.00 28.30 27.80 27.85 0.30 -1.07% 27.85 251 27.90 11 10.24
2015-08-10 2823 7848582 2779 220558491 28.20 28.50 27.95 28.30 0.45 1.62% 28.30 3 28.35 210 10.40
2015-08-11 2823 13062057 5064 373385361 28.60 28.90 28.35 28.35 0.05 0.18% 28.35 310 28.40 10 10.42
2015-08-12 2823 41003739 12776 1083396764 27.85 28.00 25.55 26.00 2.35 -8.29% 25.95 357 26.00 96 9.56
2015-08-13 2823 21018738 6481 548589670 26.00 26.30 25.80 26.15 0.15 0.58% 26.10 23 26.15 123 9.61
2015-08-14 2823 9413167 3515 249930060 26.20 26.80 26.20 26.50 0.35 1.34% 26.50 53 26.55 90 9.74
2015-08-17 2823 8763618 3818 230295829 26.55 26.65 26.00 26.25 0.25 -0.94% 26.25 97 26.30 101 9.65
2015-08-18 2823 13496514 5095 348266390 26.20 26.30 25.55 25.55 0.70 -2.67% 25.55 48 25.60 293 7.96
2015-08-19 2823 25871981 8950 642305095 25.50 25.50 24.25 24.60 0.95 -3.72% 24.55 2 24.60 278 7.66
2015-08-20 2823 11836135 5401 294744140 24.50 25.25 24.35 25.05 0.45 1.83% 25.05 89 25.10 39 7.80
2015-08-21 2823 14479163 5769 351764925 24.40 24.70 24.05 24.10 0.95 -3.79% 24.10 261 24.20 17 7.51
2015-08-24 2823 34151180 9885 761532632 23.50 23.50 21.70 21.90 2.20 -9.13% 21.90 362 21.95 44 6.82
2015-08-25 2823 18388839 6846 420167194 21.90 23.30 21.90 23.30 1.40 6.39% 23.20 18 23.30 5 7.26
2015-08-26 2823 21472168 7095 499742278 23.30 24.20 22.65 24.20 0.90 3.86% 24.15 7 24.20 31 7.54
2015-08-27 2823 20065420 6962 485824806 24.25 24.45 23.90 24.45 0.25 1.03% 24.45 1 24.50 595 7.62
2015-08-28 2823 17493663 5713 435133060 24.70 25.10 24.55 24.80 0.35 1.43% 24.80 72 24.85 512 7.73
2015-08-31 2823 14719404 4053 362579550 24.60 24.85 24.30 24.85 0.05 0.2% 24.85 145 24.90 153 7.74
2015-09-01 2823 8685839 3424 214402220 24.80 24.85 24.50 24.65 0.20 -0.8% 24.65 112 24.70 20 7.68
2015-09-02 2823 16932509 5108 413677796 24.10 24.75 24.05 24.70 0.05 0.2% 24.65 28 24.70 23 7.69
2015-09-03 2823 8350297 4212 206191498 24.85 24.95 24.50 24.60 0.10 -0.4% 24.60 221 24.65 15 7.66
2015-09-04 2823 8754505 3395 214143281 24.35 24.80 24.20 24.20 0.40 -1.63% 24.20 228 24.25 6 7.54
2015-09-07 2823 14139341 4466 345682792 24.00 24.90 23.90 24.35 0.15 0.62% 24.35 106 24.40 111 7.59
2015-09-08 2823 11038149 6202 266010015 24.20 24.40 24.00 24.00 0.35 -1.44% 24.00 738 24.05 4 7.48
2015-09-09 2823 21446604 7647 536541619 24.50 25.75 24.45 25.20 1.20 5% 25.20 4 25.25 76 7.85
2015-09-10 2823 8656818 3588 216453567 24.80 25.30 24.75 25.30 0.10 0.4% 25.25 4 25.30 407 7.88
2015-09-11 2823 9819269 3348 247252456 25.20 25.50 24.90 25.15 0.15 -0.59% 25.10 22 25.15 163 7.83
2015-09-14 2823 6736662 2382 169439169 25.30 25.30 25.00 25.10 0.05 -0.2% 25.10 264 25.15 33 7.82
2015-09-15 2823 9558695 3852 241767228 25.40 25.60 25.00 25.10 0.00 0% 25.10 336 25.20 7 7.82
2015-09-16 2823 13387719 4503 335194725 25.15 25.30 24.85 24.85 0.25 -1% 24.85 255 24.90 17 7.74
2015-09-17 2823 34053152 11271 893279224 25.10 26.90 25.10 26.90 2.05 8.25% 26.85 172 26.90 287 8.38
2015-09-18 2823 24165670 6689 635626534 26.55 26.60 26.20 26.20 0.70 -2.6% 26.20 218 26.25 6 8.16
2015-09-21 2823 16265456 5063 413926508 25.80 25.85 25.20 25.45 0.75 -2.86% 25.45 87 25.50 1058 7.93
2015-09-22 2823 8925017 3876 228597555 25.65 25.75 25.40 25.75 0.30 1.18% 25.70 7 25.75 517 8.02
2015-09-23 2823 14740203 5831 370619202 25.20 25.35 25.00 25.00 0.75 -2.91% 25.00 843 25.05 13 7.79
2015-09-24 2823 9892881 3680 246016704 25.10 25.30 24.65 24.80 0.20 -0.8% 24.80 87 24.85 18 7.73
2015-09-25 2823 10134899 3914 248709506 24.50 24.80 24.30 24.80 0.00 0% 24.75 14 24.80 95 7.73
2015-09-30 2823 12063529 4528 298890575 24.35 25.10 24.30 25.00 0.20 0.81% 24.95 8 25.00 440 7.79
2015-10-01 2823 12820960 5156 325760893 25.30 25.65 24.95 25.55 0.55 2.2% 25.55 16 25.60 188 7.96
2015-10-02 2823 8831818 3308 224589120 25.25 25.65 25.10 25.55 0.00 0% 25.55 80 25.60 87 7.96
2015-10-05 2823 7264536 3208 185154510 25.65 25.75 25.30 25.55 0.00 0% 25.50 3 25.55 716 7.96
2015-10-06 2823 9468765 3801 243583535 25.70 25.95 25.55 25.70 0.15 0.59% 25.65 153 25.70 66 8.01
2015-10-07 2823 8609594 3294 222030765 25.70 25.95 25.55 25.95 0.25 0.97% 25.90 119 25.95 273 8.08
2015-10-08 2823 10973442 4051 285668684 26.10 26.15 25.85 26.05 0.10 0.39% 26.00 1012 26.05 440 8.12
2015-10-12 2823 13637963 4228 360094401 26.15 26.70 26.10 26.50 0.45 1.73% 26.45 10 26.50 126 8.26
2015-10-13 2823 28194150 8290 769656869 27.45 27.70 27.05 27.10 0.60 2.26% 27.05 536 27.10 239 8.44
2015-10-14 2823 18955042 5424 504101411 26.90 26.95 26.40 26.40 0.70 -2.58% 26.40 161 26.45 155 8.22
2015-10-15 2823 16396075 5743 436101951 26.40 26.90 26.40 26.40 0.00 0% 26.40 119 26.45 64 8.22
2015-10-16 2823 10883020 4187 290898458 26.70 26.85 26.60 26.70 0.30 1.14% 26.70 1264 26.75 147 8.32
2015-10-19 2823 7896081 3585 212641397 26.90 27.10 26.80 26.95 0.25 0.94% 26.90 91 26.95 336 8.40
2015-10-20 2823 6872270 2663 184855847 27.00 27.10 26.80 26.90 0.05 -0.19% 26.85 115 26.90 836 8.38
2015-10-21 2823 6887766 2707 183989913 27.05 27.10 26.50 26.60 0.30 -1.12% 26.60 116 26.65 24 8.29
2015-10-22 2823 6405622 2750 170241675 26.50 26.85 26.45 26.60 0.00 0% 26.55 63 26.60 93 8.29
2015-10-23 2823 11577821 4332 312503578 27.05 27.25 26.75 26.80 0.20 0.75% 26.80 326 26.85 10 8.35
2015-10-26 2823 12765966 4375 346930344 27.05 27.45 26.85 27.25 0.45 1.68% 27.20 10 27.25 162 8.49
2015-10-27 2823 9678489 3507 261200553 27.40 27.40 26.80 27.00 0.25 -0.92% 27.00 2 27.05 114 8.41
2015-10-28 2823 9501217 3195 254850427 26.90 27.00 26.70 26.90 0.10 -0.37% 26.85 30 26.90 66 8.38
2015-10-29 2823 11708954 3705 314725300 27.10 27.20 26.65 26.70 0.20 -0.74% 26.70 38 26.75 73 8.32
2015-10-30 2823 11215743 3352 301306713 26.90 27.00 26.60 26.90 0.20 0.75% 26.85 84 26.90 34 8.38
2015-11-02 2823 10871417 3832 296026542 27.05 27.40 27.00 27.40 0.50 1.86% 27.35 15 27.40 554 8.54
2015-11-03 2823 15030052 4982 416450152 27.60 27.85 27.50 27.75 0.35 1.28% 27.75 87 27.80 769 8.64
2015-11-04 2823 15405961 5075 430438056 27.95 28.10 27.70 27.85 0.10 0.36% 27.85 69 27.90 226 8.68
2015-11-05 2823 7654568 3414 213601116 28.00 28.00 27.70 28.00 0.15 0.54% 27.95 62 28.00 107 8.72
2015-11-06 2823 17927666 5456 489821997 27.95 27.95 27.05 27.10 0.90 -3.21% 27.10 181 27.15 73 8.44
2015-11-09 2823 10839432 3838 295606420 27.10 27.40 27.10 27.30 0.20 0.74% 27.30 22 27.35 76 8.50
2015-11-10 2823 7236420 2968 195109490 27.10 27.10 26.80 26.95 0.35 -1.28% 26.95 73 27.00 59 8.40
2015-11-11 2823 11069566 3744 295295159 26.90 27.05 26.50 26.50 0.45 -1.67% 26.50 189 26.55 11 8.26
2015-11-12 2823 9091945 2654 242840000 26.65 27.05 26.40 26.80 0.30 1.13% 26.80 15 26.85 7 8.35
2015-11-13 2823 5894534 2266 157578867 26.60 26.95 26.50 26.70 0.10 -0.37% 26.70 6 26.75 231 7.76
2015-11-16 2823 6226153 3033 164439918 26.40 26.60 26.25 26.40 0.30 -1.12% 26.40 307 26.45 78 7.67
2015-11-17 2823 5211524 2921 139959241 26.90 27.00 26.70 26.80 0.40 1.52% 26.75 15 26.80 98 7.79
2015-11-18 2823 7739973 3390 205870518 26.95 26.95 26.40 26.40 0.40 -1.49% 26.40 316 26.45 56 7.67
2015-11-19 2823 7654593 3355 203590162 26.75 26.80 26.45 26.70 0.30 1.14% 26.65 13 26.70 74 7.76
2015-11-20 2823 5663663 2556 151211416 26.80 26.90 26.55 26.60 0.10 -0.37% 26.60 128 26.70 165 7.73
2015-11-23 2823 4492340 2219 120151978 26.90 26.90 26.60 26.80 0.20 0.75% 26.75 7 26.80 277 7.79
2015-11-24 2823 13699661 3862 362851281 26.20 26.80 26.00 26.95 0.15 0.56% 26.60 1 26.65 96 7.73
2015-11-25 2823 5011600 2271 134268455 26.95 26.95 26.70 26.90 0.05 -0.19% 26.85 54 26.90 4 7.82
2015-11-26 2823 6585619 2775 178685600 27.00 27.30 26.95 27.15 0.25 0.93% 27.10 151 27.15 388 7.89
2015-11-27 2823 5662514 1771 152490830 27.20 27.25 26.80 26.80 0.35 -1.29% 26.80 75 26.85 54 7.79
2015-11-30 2823 16060079 3283 424605875 26.50 26.60 26.25 26.50 0.30 -1.12% 26.50 303 26.55 73 7.70
2015-12-01 2823 5719913 2506 152781885 26.50 26.90 26.40 26.90 0.40 1.51% 26.85 1 26.90 166 7.82
2015-12-02 2823 5911262 2449 158367201 26.90 26.95 26.60 26.65 0.25 -0.93% 26.65 98 26.70 117 7.75
2015-12-03 2823 12756546 4493 347075033 26.50 27.50 26.50 27.30 0.65 2.44% 27.25 118 27.30 78 7.94
2015-12-04 2823 6806523 2958 184529476 27.10 27.30 26.85 27.10 0.20 -0.73% 27.10 535 27.20 7 7.88
2015-12-07 2823 4710236 2192 128570272 27.30 27.50 27.10 27.10 0.00 0% 27.10 311 27.15 3 7.88
2015-12-08 2823 7554807 3154 202255122 27.00 27.10 26.60 26.65 0.45 -1.66% 26.65 218 26.70 130 7.75
2015-12-09 2823 7974051 2735 210955825 26.50 26.60 26.35 26.35 0.30 -1.13% 26.35 487 26.40 1 7.66
2015-12-10 2823 10842814 4161 281049789 26.25 26.25 25.70 25.95 0.40 -1.52% 25.90 485 25.95 1 7.54
2015-12-11 2823 12692085 4362 324213588 25.95 25.95 25.20 25.30 0.65 -2.5% 25.30 241 25.35 35 7.35
2015-12-14 2823 8970171 4396 225756900 25.00 25.40 24.80 25.25 0.05 -0.2% 25.25 16 25.30 195 7.34
2015-12-15 2823 5564435 2855 140796583 25.55 25.60 25.10 25.30 0.05 0.2% 25.30 180 25.35 23 7.35
2015-12-16 2823 10002922 3823 256591316 25.50 25.80 25.40 25.80 0.50 1.98% 25.70 11 25.80 326 7.50
2015-12-17 2823 7807286 3903 204906639 26.00 26.45 25.90 26.45 0.65 2.52% 26.40 21 26.45 141 7.69
2015-12-18 2823 13699661 3862 362851281 26.20 26.80 26.00 26.60 0.15 0.57% 26.60 1 26.65 96 7.73
2015-12-21 2823 7056935 2561 187725078 26.40 26.80 26.10 26.80 0.20 0.75% 26.75 51 26.80 370 7.79
2015-12-22 2823 8084361 2535 214069794 26.90 26.95 26.20 26.50 0.30 -1.12% 26.45 16 26.50 90 7.70
2015-12-23 2823 5907503 1879 156960407 26.60 26.80 26.35 26.40 0.10 -0.38% 26.40 111 26.45 99 7.67
2015-12-24 2823 6977354 2644 183861590 26.60 26.60 26.25 26.30 0.10 -0.38% 26.30 51 26.35 92 7.65
2015-12-25 2823 2672864 1090 70343248 26.25 26.40 26.20 26.30 0.00 0% 26.30 209 26.40 70 7.65
2015-12-28 2823 4718587 1833 123884414 26.40 26.45 26.10 26.40 0.10 0.38% 26.30 27 26.40 428 7.67
2015-12-29 2823 8894339 3495 230996414 26.35 26.35 25.85 26.10 0.30 -1.14% 26.00 19 26.10 453 7.59
2015-12-30 2823 10805573 4462 277896381 26.20 26.20 25.55 25.65 0.45 -1.72% 25.65 166 25.70 8 7.46
2015-12-31 2823 19143555 5521 481542796 25.50 25.60 24.90 25.25 0.40 -1.56% 25.25 88 25.30 241 7.34