兆豐金(2886)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　　　　24.10
0
0%		23.80
-0.3
-1.24%		23.70
-0.1
-0.42%		23.80
0.1
0.42%		23.80
0
0%		 　23.70
-0.1
-0.42%		23.90
0.2
0.84%		23.80
-0.1
-0.42%		23.70
-0.1
-0.42%		23.55
-0.15
-0.63%		 　23.60
0.05
0.21%		23.60
0
0%		23.80
0.2
0.85%		23.95
0.15
0.63%		24.00
0.05
0.21%		 　24.10
0.1
0.42%		24.25
0.15
0.62%		24.25
0
0%		24.25
0
0%		24.20
-0.05
-0.21%		 23.9
2 月　24.40
0.2
0.83%		24.25
-0.15
-0.61%		24.60
0.35
1.44%		24.75
0.15
0.61%		24.35
-0.4
-1.62%		 　24.25
-0.1
-0.41%		24.35
0.1
0.41%		24.35
0
0%		24.60
0.25
1.03%		24.70
0.1
0.41%		 　　　　　　　　　25.05
0.35
1.42%		25.10
0.05
0.2%		24.95
-0.15
-0.6%		 24.58
3 月　24.50
-0.45
-1.8%		24.80
0.3
1.22%		24.70
-0.1
-0.4%		24.55
-0.15
-0.61%		24.80
0.25
1.02%		 　24.60
-0.2
-0.81%		24.60
0
0%		24.65
0.05
0.2%		25.20
0.55
2.23%		25.00
-0.2
-0.79%		 　24.90
-0.1
-0.4%		25.05
0.15
0.6%		25.65
0.6
2.4%		25.90
0.25
0.97%		25.70
-0.2
-0.77%		 　25.90
0.2
0.78%		25.85
-0.05
-0.19%		25.50
-0.35
-1.35%		25.50
0
0%		25.05
-0.45
-1.76%		 　25.65
0.6
2.4%		25.95
0.3
1.17%		25.19
4 月25.80
-0.15
-0.58%		25.95
0.15
0.58%		 　　　26.05
0.1
0.39%		25.85
-0.2
-0.77%		25.90
0.05
0.19%		26.10
0.2
0.77%		 　26.30
0.2
0.77%		26.20
-0.1
-0.38%		26.00
-0.2
-0.76%		26.40
0.4
1.54%		26.20
-0.2
-0.76%		 　26.25
0.05
0.19%		26.25
0
0%		26.45
0.2
0.76%		28.25
1.8
6.81%		28.25
0
0%		 　28.00
-0.25
-0.88%		28.05
0.05
0.18%		27.70
-0.35
-1.25%		27.30
-0.4
-1.44%		 26.68
5 月　　　27.05
-0.25
-0.92%		27.05
0
0%		27.45
0.4
1.48%		27.35
-0.1
-0.36%		27.20
-0.15
-0.55%		 　26.90
-0.3
-1.1%		27.25
0.35
1.3%		27.80
0.55
2.02%		26.90
-0.9
-3.24%		27.15
0.25
0.93%		 　27.55
0.4
1.47%		27.45
-0.1
-0.36%		27.60
0.15
0.55%		27.00
-0.6
-2.17%		26.95
-0.05
-0.19%		 　26.70
-0.25
-0.93%		27.20
0.5
1.87%		27.40
0.2
0.74%		27.25
-0.15
-0.55%		27.50
0.25
0.92%		 27.23
6 月27.40
-0.1
-0.36%		27.50
0.1
0.36%		27.30
-0.2
-0.73%		27.00
-0.3
-1.1%		26.85
-0.15
-0.56%		 　27.45
0.6
2.23%		27.00
-0.45
-1.64%		27.70
0.7
2.59%		27.40
-0.3
-1.08%		27.80
0.4
1.46%		 　27.60
-0.2
-0.72%		27.90
0.3
1.09%		27.65
-0.25
-0.9%		27.80
0.15
0.54%		 　　28.00
0.2
0.72%		28.05
0.05
0.18%		28.10
0.05
0.18%		28.00
-0.1
-0.36%		27.95
-0.05
-0.18%		 　27.65
-0.3
-1.07%		27.80
0.15
0.54%		 27.63
7 月27.90
0.1
0.36%		28.00
0.1
0.36%		28.00
0
0%		 　27.70
-0.3
-1.07%		27.50
-0.2
-0.72%		26.65
-0.85
-3.09%		26.90
0.25
0.94%		 　　27.10
0.2
0.74%		27.50
0.4
1.48%		27.65
0.15
0.55%		27.65
0
0%		27.00
-0.65
-2.35%		 　27.15
0.15
0.56%		26.85
-0.3
-1.1%		26.90
0.05
0.19%		26.65
-0.25
-0.93%		26.55
-0.1
-0.38%		 　25.95
-0.6
-2.26%		26.25
0.3
1.16%		26.10
-0.15
-0.57%		26.75
0.65
2.49%		27.00
0.25
0.93%		27.06
8 月 　26.95
-0.05
-0.19%		27.40
0.45
1.67%		27.40
0
0%		27.20
-0.2
-0.73%		26.85
-0.35
-1.29%		 　26.70
-0.15
-0.56%		26.20
-0.5
-1.87%		24.75
-1.45
-5.53%		23.90
-0.85
-3.43%		24.05
0.15
0.63%		 　24.00
-0.05
-0.21%		23.60
-0.4
-1.67%		22.70
-0.9
-3.81%		23.00
0.3
1.32%		22.55
-0.45
-1.96%		 　22.30
-0.25
-1.11%		22.55
0.25
1.12%		22.90
0.35
1.55%		22.90
0
0%		23.70
0.8
3.49%		 24.40
0.7
2.95%		24.62
9 月23.50
-0.9
-3.69%		23.40
-0.1
-0.43%		23.60
0.2
0.85%		23.45
-0.15
-0.64%		 　23.65
0.2
0.85%		23.35
-0.3
-1.27%		23.95
0.6
2.57%		23.95
0
0%		23.95
0
0%		 　23.75
-0.2
-0.84%		23.80
0.05
0.21%		23.80
0
0%		24.20
0.4
1.68%		23.90
-0.3
-1.24%		 　23.25
-0.65
-2.72%		23.50
0.25
1.08%		22.95
-0.55
-2.34%		22.75
-0.2
-0.87%		22.40
-0.35
-1.54%		 　　　22.80
0.4
1.79%		 23.44
10 月22.60
-0.2
-0.88%		22.90
0.3
1.33%		 　22.80
-0.1
-0.44%		22.70
-0.1
-0.44%		22.95
0.25
1.1%		22.75
-0.2
-0.87%		 　　22.80
0.05
0.22%		22.95
0.15
0.66%		22.55
-0.4
-1.74%		23.00
0.45
2%		23.05
0.05
0.22%		 　23.10
0.05
0.22%		23.50
0.4
1.73%		23.15
-0.35
-1.49%		23.50
0.35
1.51%		23.85
0.35
1.49%		 　24.20
0.35
1.47%		24.20
0
0%		24.15
-0.05
-0.21%		23.90
-0.25
-1.04%		23.70
-0.2
-0.84%		 23.24
11 月　23.00
-0.7
-2.95%		23.25
0.25
1.09%		23.30
0.05
0.22%		23.35
0.05
0.21%		22.85
-0.5
-2.14%		 　23.05
0.2
0.88%		22.65
-0.4
-1.74%		22.60
-0.05
-0.22%		22.55
-0.05
-0.22%		22.30
-0.25
-1.11%		 　22.45
0.15
0.67%		22.65
0.2
0.89%		22.30
-0.35
-1.55%		22.70
0.4
1.79%		22.70
0
0%		 　22.50
-0.2
-0.88%		22.60
0.1
0.44%		22.45
-0.15
-0.66%		22.55
0.1
0.45%		22.40
-0.15
-0.67%		 　22.50
0.1
0.45%		 22.68
12 月22.55
0.05
0.22%		22.25
-0.3
-1.33%		22.30
0.05
0.22%		22.25
-0.05
-0.22%		 　22.25
0
0%		21.75
-0.5
-2.25%		21.40
-0.35
-1.61%		21.80
0.4
1.87%		21.45
-0.35
-1.61%		 　21.15
-0.3
-1.4%		21.15
0
0%		21.35
0.2
0.95%		21.75
0.4
1.87%		21.35
-0.4
-1.84%		 　21.15
-0.2
-0.94%		21.25
0.1
0.47%		21.50
0.25
1.18%		21.40
-0.1
-0.47%		21.45
0.05
0.23%		 　21.55
0.1
0.47%		21.45
-0.1
-0.46%		21.20
-0.25
-1.17%		21.25
0.05
0.24%		21.59

說明:最高漲幅:6.81%最低跌幅:-5.53% 最高價:28.25最低價:21.15平均價:24.81,灰色底表示週末,漲138天(35)元,跌142天(-39.75)元,平盤23天
7%=1,3%=6,2%=21,1%=67,0%=66,-0%=1,-1%=2,-2%=7,-3%=26,-4%=36,-5%=70,

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 2886 13346979 3562 322511017 24.25 24.40 24.00 24.10 0.35 0% 24.10 941 24.15 10 10.66
2015-01-06 2886 23076508 6246 550022990 23.90 24.00 23.75 23.80 0.30 -1.24% 23.80 713 23.85 125 10.53
2015-01-07 2886 18109856 5119 430168706 23.80 23.85 23.70 23.70 0.10 -0.42% 23.70 2018 23.75 334 10.49
2015-01-08 2886 16584153 3462 395125261 24.00 24.00 23.75 23.80 0.10 0.42% 23.75 1003 23.80 1273 10.53
2015-01-09 2886 16192149 3357 385343019 24.00 24.05 23.70 23.80 0.00 0% 23.75 672 23.80 578 10.53
2015-01-12 2886 7833167 2135 186071379 23.70 23.85 23.70 23.70 0.10 -0.42% 23.70 2712 23.75 1 10.49
2015-01-13 2886 17746912 2911 422551612 23.70 23.95 23.65 23.90 0.20 0.84% 23.90 629 23.95 658 10.58
2015-01-14 2886 16005908 3931 380975141 23.80 23.95 23.70 23.80 0.10 -0.42% 23.75 180 23.80 205 10.53
2015-01-15 2886 14286855 3209 339088583 23.80 23.90 23.65 23.70 0.10 -0.42% 23.70 315 23.75 485 10.49
2015-01-16 2886 17607234 4674 415897032 23.70 23.80 23.55 23.55 0.15 -0.63% 23.55 1113 23.60 2 10.42
2015-01-19 2886 8391749 2893 198398648 23.75 23.85 23.55 23.60 0.05 0.21% 23.60 140 23.65 575 10.44
2015-01-20 2886 14277020 2889 338018901 23.70 23.75 23.55 23.60 0.00 0% 23.60 936 23.70 109 10.44
2015-01-21 2886 14981868 3227 355666577 23.75 23.80 23.65 23.80 0.20 0.85% 23.75 16 23.80 384 10.53
2015-01-22 2886 13286175 3471 317734671 23.85 24.00 23.80 23.95 0.15 0.63% 23.95 1695 24.00 2755 10.60
2015-01-23 2886 24640764 5831 595458988 24.25 24.30 24.00 24.00 0.05 0.21% 24.00 646 24.05 5 10.62
2015-01-26 2886 8556783 2959 205022892 24.00 24.10 23.85 24.10 0.10 0.42% 24.05 1 24.10 610 10.66
2015-01-27 2886 12831698 2196 309105067 24.15 24.25 23.95 24.25 0.15 0.62% 24.20 588 24.25 505 10.73
2015-01-28 2886 13707573 3521 332216154 24.25 24.35 24.15 24.25 0.00 0% 24.25 560 24.30 1252 10.73
2015-01-29 2886 12190962 2746 294380454 24.25 24.25 24.05 24.25 0.00 0% 24.20 6 24.25 937 10.73
2015-01-30 2886 18511072 4214 448491616 24.20 24.30 24.10 24.20 0.05 -0.21% 24.20 71 24.25 50 10.71
2015-02-02 2886 10970396 3274 267109852 24.20 24.40 24.20 24.40 0.20 0.83% 24.35 12 24.40 1003 10.80
2015-02-03 2886 4301707 1701 104783083 24.40 24.45 24.20 24.25 0.15 -0.61% 24.25 483 24.35 2 10.73
2015-02-04 2886 16065685 5041 394061150 24.40 24.60 24.35 24.60 0.35 1.44% 24.55 239 24.60 525 10.88
2015-02-05 2886 29779610 3730 736045103 24.60 24.75 24.55 24.75 0.15 0.61% 24.70 8 24.75 180 10.95
2015-02-06 2886 16312832 3687 397468384 24.65 24.70 24.25 24.35 0.40 -1.62% 24.30 113 24.35 502 10.77
2015-02-09 2886 5116089 1873 124292332 24.35 24.35 24.20 24.25 0.10 -0.41% 24.25 3629 24.30 81 10.73
2015-02-10 2886 13108259 3368 320087407 24.20 24.55 24.20 24.35 0.10 0.41% 24.35 513 24.40 22 10.77
2015-02-11 2886 13830884 3853 338196302 24.50 24.55 24.35 24.35 0.00 0% 24.35 362 24.40 3 10.77
2015-02-12 2886 10101701 2587 247454955 24.40 24.60 24.30 24.60 0.25 1.03% 24.55 40 24.60 443 10.88
2015-02-13 2886 22407029 4756 552216527 24.35 24.70 24.35 24.70 0.10 0.41% 24.65 1001 24.70 26 10.93
2015-02-24 2886 36141201 7742 904122059 24.85 25.15 24.75 25.05 0.35 1.42% 25.00 2503 25.05 500 11.08
2015-02-25 2886 21405036 5283 535848947 25.15 25.20 24.90 25.10 0.05 0.2% 25.05 15 25.10 1655 11.11
2015-02-26 2886 22394961 3233 558907942 24.90 25.05 24.90 24.95 0.15 -0.6% 24.95 213 25.00 1240 11.04
2015-03-02 2886 23483772 5594 580039634 24.95 25.00 24.50 24.50 0.45 -1.8% 24.50 1199 24.60 7 10.84
2015-03-03 2886 17673876 3827 437454082 24.60 24.85 24.55 24.80 0.30 1.22% 24.75 792 24.80 53 10.97
2015-03-04 2886 14590967 3188 360428615 24.55 24.80 24.55 24.70 0.10 -0.4% 24.70 747 24.75 706 10.93
2015-03-05 2886 13095327 3632 322428234 24.65 24.75 24.50 24.55 0.15 -0.61% 24.55 392 24.60 678 10.86
2015-03-06 2886 17696254 4092 437902042 24.75 24.90 24.55 24.80 0.25 1.02% 24.75 204 24.80 653 10.97
2015-03-09 2886 11095173 2647 273252121 24.80 24.80 24.50 24.60 0.20 -0.81% 24.60 861 24.65 101 10.88
2015-03-10 2886 14919536 3593 367942121 24.80 24.85 24.50 24.60 0.00 0% 24.60 2887 24.65 363 10.88
2015-03-11 2886 23132760 4441 569638231 24.50 24.80 24.40 24.65 0.05 0.2% 24.65 693 24.70 9 10.91
2015-03-12 2886 31027530 8855 776283957 24.80 25.20 24.70 25.20 0.55 2.23% 25.15 5 25.20 1160 11.15
2015-03-13 2886 21477799 4978 540716806 25.20 25.30 25.00 25.00 0.20 -0.79% 25.00 3920 25.05 20 11.06
2015-03-16 2886 7505900 2236 187953976 25.20 25.25 24.90 24.90 0.10 -0.4% 24.90 1035 25.00 16 11.02
2015-03-17 2886 10048218 2715 252728292 25.15 25.30 25.00 25.05 0.15 0.6% 25.00 2284 25.05 9 11.08
2015-03-18 2886 35246629 8797 898549682 25.05 25.75 25.05 25.65 0.60 2.4% 25.60 178 25.65 387 11.35
2015-03-19 2886 30730052 6666 794956057 25.80 26.00 25.70 25.90 0.25 0.97% 25.90 2 25.95 755 11.46
2015-03-20 2886 17322537 2631 444993704 25.80 25.90 25.60 25.70 0.20 -0.77% 25.65 84 25.70 9 11.37
2015-03-23 2886 12911589 4506 333661058 25.70 25.95 25.70 25.90 0.20 0.78% 25.85 311 25.90 43 11.46
2015-03-24 2886 17003139 4347 438968764 25.90 25.95 25.65 25.85 0.05 -0.19% 25.80 44 25.85 8 11.44
2015-03-25 2886 17606793 3772 452308167 25.85 25.85 25.50 25.50 0.35 -1.35% 25.50 812 25.60 15 11.28
2015-03-26 2886 18548361 3351 472621099 25.35 25.55 25.35 25.50 0.00 0% 25.45 172 25.50 495 11.28
2015-03-27 2886 24610947 4801 620404634 25.35 25.45 25.05 25.05 0.45 -1.76% 25.05 192 25.10 2 11.08
2015-03-30 2886 21618528 5067 553721083 25.40 25.80 25.20 25.65 0.60 2.4% 25.65 362 25.70 24 11.35
2015-03-31 2886 30234723 6733 781761764 25.95 26.00 25.65 25.95 0.30 1.17% 25.90 201 25.95 3525 11.48
2015-04-01 2886 10529625 3850 271810166 25.95 25.95 25.75 25.80 0.15 -0.58% 25.80 608 25.85 177 10.62
2015-04-02 2886 23943364 5938 621791548 25.90 26.00 25.80 25.95 0.15 0.58% 25.90 867 25.95 2 10.68
2015-04-07 2886 18619651 3089 484035389 26.00 26.10 25.90 26.05 0.10 0.39% 26.00 550 26.05 481 10.72
2015-04-08 2886 11440423 3270 296487730 26.05 26.05 25.85 25.85 0.20 -0.77% 25.85 203 25.90 120 10.64
2015-04-09 2886 17463695 3808 453768434 25.90 26.10 25.90 25.90 0.05 0.19% 25.90 159 25.95 197 10.66
2015-04-10 2886 15434736 5626 402303575 26.00 26.10 26.00 26.10 0.20 0.77% 26.05 196 26.10 1044 10.74
2015-04-13 2886 18014036 6295 471466899 26.10 26.30 26.05 26.30 0.20 0.77% 26.25 47 26.30 840 10.82
2015-04-14 2886 17532770 6183 461273542 26.30 26.40 26.05 26.20 0.10 -0.38% 26.15 238 26.20 233 10.78
2015-04-15 2886 28879655 7457 753931380 26.20 26.40 25.90 26.00 0.20 -0.76% 26.00 26 26.05 126 10.70
2015-04-16 2886 21622766 4924 569234599 26.20 26.40 26.00 26.40 0.40 1.54% 26.35 6 26.40 1330 10.86
2015-04-17 2886 17513901 5397 460555665 26.25 26.40 26.20 26.20 0.20 -0.76% 26.20 996 26.25 8 10.78
2015-04-20 2886 15353938 3711 403113935 26.10 26.40 26.05 26.25 0.05 0.19% 26.20 21 26.25 291 10.80
2015-04-21 2886 18558683 4438 486050733 26.25 26.30 26.05 26.25 0.00 0% 26.15 3 26.25 27 10.80
2015-04-22 2886 19848405 5889 523727595 26.15 26.45 26.10 26.45 0.20 0.76% 26.40 62 26.45 209 10.88
2015-04-23 2886 77538676 18438 2146660979 26.40 28.30 26.35 28.25 1.80 6.81% 28.20 791 28.25 2052 11.63
2015-04-24 2886 55095216 14957 1535781230 28.30 28.35 27.10 28.25 0.00 0% 28.20 168 28.25 405 11.63
2015-04-27 2886 62299441 10743 1759681634 28.35 28.40 27.95 28.00 0.25 -0.88% 28.00 311 28.05 204 11.52
2015-04-28 2886 45925425 11437 1283778890 28.20 28.25 27.65 28.05 0.05 0.18% 28.00 118 28.05 531 11.54
2015-04-29 2886 41865605 8319 1174931923 28.25 28.50 27.65 27.70 0.35 -1.25% 27.70 293 27.75 10 11.40
2015-04-30 2886 38290062 8947 1051768714 27.60 27.85 27.30 27.30 0.40 -1.44% 27.30 446 27.40 4 11.23
2015-05-04 2886 31878859 8344 871222917 27.55 27.75 27.05 27.05 0.25 -0.92% 27.05 96 27.10 41 11.13
2015-05-05 2886 30276454 9517 818811558 27.20 27.35 26.85 27.05 0.00 0% 27.00 28 27.05 6216 11.13
2015-05-06 2886 35311846 5705 958599177 27.05 27.45 26.90 27.45 0.40 1.48% 27.40 5 27.45 564 11.30
2015-05-07 2886 26042838 5202 708071003 27.40 27.40 27.00 27.35 0.10 -0.36% 27.30 5 27.35 171 11.26
2015-05-08 2886 12371799 3332 337810122 27.40 27.40 27.05 27.20 0.15 -0.55% 27.20 187 27.25 152 11.19
2015-05-11 2886 22191818 4348 600438221 27.50 27.50 26.80 26.90 0.30 -1.1% 26.90 747 26.95 99 11.07
2015-05-12 2886 26660564 4841 726726480 27.30 27.50 27.05 27.25 0.35 1.3% 27.25 215 27.30 2664 11.21
2015-05-13 2886 35456613 7154 986561487 27.50 28.20 27.45 27.80 0.55 2.02% 27.75 322 27.80 2213 11.44
2015-05-14 2886 33373405 9122 905423109 27.75 27.75 26.80 26.90 0.90 -3.24% 26.90 129 26.95 99 11.07
2015-05-15 2886 22437148 5026 606405603 27.05 27.20 26.80 27.15 0.25 0.93% 27.15 36 27.20 555 11.17
2015-05-18 2886 24841534 5514 679937196 27.15 27.55 27.05 27.55 0.40 1.47% 27.50 3 27.55 864 11.34
2015-05-19 2886 38732789 8494 1070727799 27.85 27.95 27.40 27.45 0.10 -0.36% 27.40 592 27.45 416 11.30
2015-05-20 2886 20527101 4566 566199491 27.80 27.85 27.45 27.60 0.15 0.55% 27.55 373 27.60 3602 11.36
2015-05-21 2886 27686944 7387 743039738 27.35 27.35 26.70 27.00 0.60 -2.17% 26.90 33 27.00 382 11.11
2015-05-22 2886 16120373 4483 434938252 27.10 27.10 26.85 26.95 0.05 -0.19% 26.95 94 27.00 3006 11.09
2015-05-25 2886 14005255 3461 374330026 26.95 26.95 26.60 26.70 0.25 -0.93% 26.70 226 26.75 28 10.99
2015-05-26 2886 8945155 3353 241752068 26.95 27.20 26.85 27.20 0.50 1.87% 27.15 63 27.20 619 11.19
2015-05-27 2886 19895634 6291 542576132 27.20 27.40 27.15 27.40 0.20 0.74% 27.30 112 27.40 132 11.28
2015-05-28 2886 23181276 5759 632084009 27.50 27.50 27.05 27.25 0.15 -0.55% 27.25 640 27.30 33 11.21
2015-05-29 2886 29575785 4686 809858326 27.45 27.50 27.05 27.50 0.25 0.92% 27.45 1 27.50 1044 11.32
2015-06-01 2886 17423898 6777 478408685 27.35 27.70 27.15 27.40 0.10 -0.36% 27.40 179 27.45 170 11.23
2015-06-02 2886 20568333 6832 564733190 27.50 27.60 27.20 27.50 0.10 0.36% 27.45 259 27.50 904 11.27
2015-06-03 2886 17792941 5622 487259969 27.50 27.60 27.20 27.30 0.20 -0.73% 27.25 87 27.30 248 11.19
2015-06-04 2886 32600788 7421 882371106 27.20 27.30 26.60 27.00 0.30 -1.1% 27.00 575 27.05 31 11.07
2015-06-05 2886 25036153 7530 674032491 27.20 27.20 26.80 26.85 0.15 -0.56% 26.85 56 26.95 1110 11.00
2015-06-08 2886 28960088 9795 790887466 27.20 27.60 26.95 27.45 0.60 2.23% 27.40 148 27.45 741 11.25
2015-06-09 2886 22064091 7246 601235110 27.30 27.50 27.00 27.00 0.45 -1.64% 27.00 477 27.05 8 11.07
2015-06-10 2886 34344529 9528 949932873 27.10 27.85 27.10 27.70 0.70 2.59% 27.65 209 27.70 153 11.35
2015-06-11 2886 22292709 6055 615492173 27.70 27.80 27.40 27.40 0.30 -1.08% 27.40 178 27.50 11 11.23
2015-06-12 2886 21054120 6050 583035082 27.50 27.80 27.45 27.80 0.40 1.46% 27.75 53 27.80 737 11.39
2015-06-15 2886 19287081 5415 535662206 27.95 28.00 27.60 27.60 0.20 -0.72% 27.60 19 27.65 14 11.31
2015-06-16 2886 30958921 5626 860944430 27.90 27.95 27.65 27.90 0.30 1.09% 27.85 10 27.90 325 11.43
2015-06-17 2886 24357119 5351 673364863 27.90 27.95 27.40 27.65 0.25 -0.9% 27.60 22 27.65 241 11.33
2015-06-18 2886 30914870 6960 862709902 27.80 28.10 27.60 27.80 0.15 0.54% 27.80 782 27.85 732 11.39
2015-06-22 2886 29241001 4781 824387423 28.10 28.30 28.00 28.00 0.20 0.72% 28.00 673 28.05 2 11.48
2015-06-23 2886 15489269 3573 435439439 28.25 28.25 28.00 28.05 0.05 0.18% 28.05 217 28.10 183 11.50
2015-06-24 2886 14504981 3136 406876818 28.00 28.10 27.90 28.10 0.05 0.18% 28.00 772 28.10 809 11.52
2015-06-25 2886 23593255 4419 662305524 28.20 28.30 27.90 28.00 0.10 -0.36% 27.95 13 28.00 4275 11.48
2015-06-26 2886 19922238 4076 556586453 28.15 28.15 27.85 27.95 0.05 -0.18% 27.90 102 27.95 1560 11.45
2015-06-29 2886 24583653 5422 681965104 27.80 27.90 27.50 27.65 0.30 -1.07% 27.60 1 27.65 75 11.33
2015-06-30 2886 25643939 4361 711389467 27.85 28.05 27.50 27.80 0.15 0.54% 27.75 7 27.80 11 11.39
2015-07-01 2886 17411462 5111 486505570 27.65 28.05 27.60 27.90 0.10 0.36% 27.90 381 27.95 333 11.43
2015-07-02 2886 11748333 3845 328541013 28.00 28.05 27.80 28.00 0.10 0.36% 27.95 35 28.00 3855 11.48
2015-07-03 2886 13316262 4365 370389444 27.95 28.00 27.50 28.00 0.00 0% 27.95 108 28.00 4613 11.48
2015-07-06 2886 9025434 3395 251354300 27.65 28.00 27.65 27.70 0.30 -1.07% 27.65 282 27.70 37 11.35
2015-07-07 2886 12647323 3394 350277369 27.85 27.95 27.50 27.50 0.20 -0.72% 27.50 922 27.60 1 11.27
2015-07-08 2886 26756277 7675 721331207 27.50 27.70 26.65 26.65 0.85 -3.09% 26.65 520 26.70 1 10.92
2015-07-09 2886 31828359 7896 846574634 26.00 27.20 25.50 26.90 0.25 0.94% 26.90 397 26.95 22 11.02
2015-07-13 2886 26288761 5708 706071248 26.90 27.10 26.60 27.10 0.20 0.74% 27.00 3 27.10 450 11.11
2015-07-14 2886 25046045 7229 688948712 27.20 27.60 27.15 27.50 0.40 1.48% 27.45 140 27.50 240 11.27
2015-07-15 2886 24211339 6937 663581855 27.35 27.65 27.20 27.65 0.15 0.55% 27.50 50 27.65 229 11.33
2015-07-16 2886 14249043 4417 393734614 27.80 27.85 27.45 27.65 0.00 0% 27.60 1 27.65 98 11.33
2015-07-17 2886 19415169 5429 527329863 27.65 27.65 26.90 27.00 0.65 -2.35% 26.95 301 27.00 1156 11.07
2015-07-20 2886 15377218 4565 417760786 27.40 27.45 26.90 27.15 0.15 0.56% 27.10 111 27.15 13 11.13
2015-07-21 2886 11453645 2807 307594936 27.15 27.20 26.75 26.85 0.30 -1.1% 26.85 253 26.90 974 11.00
2015-07-22 2886 13159445 3999 354073950 26.90 27.15 26.75 26.90 0.05 0.19% 26.85 20 26.90 1349 11.02
2015-07-23 2886 12781447 3057 342044187 26.80 27.00 26.65 26.65 0.25 -0.93% 26.65 365 26.75 2 10.92
2015-07-24 2886 14714930 5266 390918966 26.90 26.90 26.40 26.55 0.10 -0.38% 26.50 122 26.55 125 10.88
2015-07-27 2886 16247611 4646 423342226 26.40 26.45 25.75 25.95 0.60 -2.26% 25.90 29 25.95 95 10.64
2015-07-28 2886 21615821 5983 563588127 26.00 26.35 25.75 26.25 0.30 1.16% 26.25 5 26.30 150 10.76
2015-07-29 2886 11589810 3193 301810935 26.25 26.25 25.85 26.10 0.15 -0.57% 26.10 484 26.15 149 10.70
2015-07-30 2886 16648469 4479 443407609 26.10 26.80 26.05 26.75 0.65 2.49% 26.70 250 26.75 320 10.96
2015-07-31 2886 23183056 5718 620702135 26.80 27.00 26.45 27.00 0.25 0.93% 26.85 87 27.00 194 11.07
2015-08-03 2886 14323960 5080 383212015 27.00 27.05 26.45 26.95 0.05 -0.19% 26.90 1287 26.95 35 11.05
2015-08-04 2886 19856360 4300 541066985 27.15 27.45 26.95 27.40 0.45 1.67% 27.30 2 27.40 2594 11.23
2015-08-05 2886 27815855 3665 763208557 27.50 27.60 27.25 27.40 0.00 0% 27.40 561 27.45 213 11.23
2015-08-06 2886 16383425 4040 447029742 27.55 27.60 27.10 27.20 0.20 -0.73% 27.15 156 27.20 1985 11.15
2015-08-07 2886 17611585 3999 475624323 27.10 27.30 26.80 26.85 0.35 -1.29% 26.80 585 26.85 94 11.00
2015-08-10 2886 15873301 4189 424430327 26.65 26.80 26.55 26.70 0.15 -0.56% 26.70 66 26.75 25 10.94
2015-08-11 2886 21614839 5658 573010136 26.95 27.00 26.20 26.20 0.50 -1.87% 26.20 851 26.30 54 10.74
2015-08-12 2886 50005576 12327 1250981798 25.95 25.95 24.55 24.75 1.45 -5.53% 24.75 605 24.80 114 10.14
2015-08-13 2886 34735680 10129 831007320 23.60 24.15 23.60 23.90 0.00 -3.43% 23.90 874 24.00 11 9.80
2015-08-14 2886 12574635 3734 301920548 23.90 24.15 23.90 24.05 0.15 0.63% 24.00 3818 24.05 122 9.86
2015-08-17 2886 12506617 3607 300520108 24.30 24.30 23.80 24.00 0.05 -0.21% 24.00 5727 24.05 243 9.84
2015-08-18 2886 24897600 4375 593527272 24.10 24.15 23.60 23.60 0.40 -1.67% 23.60 859 23.70 6 9.67
2015-08-19 2886 25602847 7222 589501990 23.70 23.70 22.70 22.70 0.90 -3.81% 22.70 1112 22.85 227 9.30
2015-08-20 2886 26550280 8127 610429744 22.70 23.25 22.55 23.00 0.30 1.32% 23.00 515 23.05 299 9.43
2015-08-21 2886 30726286 9321 692098069 22.35 22.90 22.30 22.55 0.45 -1.96% 22.55 202 22.60 6 9.24
2015-08-24 2886 42129582 9405 929093313 22.30 22.75 21.15 22.30 0.25 -1.11% 22.30 204 22.35 53 9.14
2015-08-25 2886 27509337 11329 622558179 22.20 23.10 22.10 22.55 0.25 1.12% 22.55 281 22.70 322 9.24
2015-08-26 2886 42468542 11861 956097556 22.45 23.10 21.75 22.90 0.35 1.55% 22.90 705 22.95 175 9.39
2015-08-27 2886 30778783 6442 704280559 22.90 23.10 22.75 22.90 0.00 0% 22.85 9 22.90 394 9.39
2015-08-28 2886 28003695 5667 658772587 23.15 23.80 23.10 23.70 0.80 3.49% 23.65 16 23.70 1088 9.71
2015-08-31 2886 28789642 6125 681813225 23.75 24.40 23.05 24.40 0.70 2.95% 24.40 707 24.45 187 10.00
2015-09-01 2886 20431228 6204 482797663 23.90 23.95 23.50 23.50 0.90 -3.69% 23.50 160 23.60 17 9.87
2015-09-02 2886 23834741 6016 559190202 23.40 23.75 23.05 23.40 0.10 -0.43% 23.40 1378 23.45 1 9.83
2015-09-03 2886 15871203 3298 373458067 23.70 23.70 23.30 23.60 0.20 0.85% 23.55 9 23.60 3417 9.92
2015-09-04 2886 15150540 4772 356364326 23.55 23.60 23.35 23.45 0.15 -0.64% 23.40 8 23.45 41 9.85
2015-09-07 2886 9692753 4067 229154185 23.45 23.75 23.45 23.65 0.20 0.85% 23.60 4 23.65 117 9.94
2015-09-08 2886 13483724 3254 315788879 23.50 23.60 23.35 23.35 0.30 -1.27% 23.35 691 23.40 13 9.81
2015-09-09 2886 24688085 7332 591434445 23.90 24.10 23.80 23.95 0.60 2.57% 23.95 23 24.00 1416 10.06
2015-09-10 2886 17474697 4580 418150671 23.80 24.05 23.80 23.95 0.00 0% 23.90 567 23.95 2156 10.06
2015-09-11 2886 11085031 3435 265466062 24.10 24.10 23.90 23.95 0.00 0% 23.90 264 23.95 82 10.06
2015-09-14 2886 11694639 4119 277839740 24.00 24.00 23.65 23.75 0.20 -0.84% 23.75 237 23.80 40 9.98
2015-09-15 2886 11451927 4132 271957528 23.80 23.95 23.60 23.80 0.05 0.21% 23.75 123 23.80 1882 10.00
2015-09-16 2886 10949062 2902 259632160 23.65 23.80 23.65 23.80 0.00 0% 23.75 51 23.80 532 10.00
2015-09-17 2886 24850223 7841 598916199 24.00 24.25 23.90 24.20 0.40 1.68% 24.10 119 24.20 442 10.17
2015-09-18 2886 14857142 3312 355936208 24.10 24.15 23.90 23.90 0.30 -1.24% 23.90 1254 23.95 309 10.04
2015-09-21 2886 18886860 6334 441734760 23.65 23.65 23.25 23.25 0.65 -2.72% 23.25 249 23.35 117 9.77
2015-09-22 2886 9437890 3765 220489400 23.35 23.50 23.25 23.50 0.25 1.08% 23.45 3 23.50 436 9.87
2015-09-23 2886 17115595 5820 394458619 23.25 23.35 22.95 22.95 0.55 -2.34% 22.95 244 23.00 2 9.64
2015-09-24 2886 14802105 4499 338362665 23.00 23.15 22.75 22.75 0.20 -0.87% 22.75 3135 22.85 9 9.56
2015-09-25 2886 22386268 6024 504421411 22.75 22.80 22.40 22.40 0.35 -1.54% 22.40 275 22.45 76 9.41
2015-09-30 2886 44742639 9342 992486727 21.85 22.80 21.80 22.80 0.40 1.79% 22.75 3 22.80 164 9.58
2015-10-01 2886 17781853 5933 403639233 22.60 22.95 22.45 22.60 0.20 -0.88% 22.60 432 22.75 1 9.50
2015-10-02 2886 20113671 7702 459672171 22.65 22.90 22.65 22.90 0.30 1.33% 22.85 370 22.90 191 9.62
2015-10-05 2886 15900918 5519 362455641 23.10 23.10 22.70 22.80 0.10 -0.44% 22.80 30 22.85 124 9.58
2015-10-06 2886 23338029 7275 532796089 22.90 23.15 22.65 22.70 0.10 -0.44% 22.70 377 22.80 595 9.54
2015-10-07 2886 18073766 5229 412026844 22.50 23.00 22.50 22.95 0.25 1.1% 22.95 258 23.00 590 9.64
2015-10-08 2886 12400762 3768 283764596 23.00 23.05 22.75 22.75 0.20 -0.87% 22.75 256 22.80 14 9.56
2015-10-12 2886 21658406 5563 495071046 22.95 22.95 22.75 22.80 0.05 0.22% 22.80 841 22.85 3 9.58
2015-10-13 2886 19714081 6398 449061881 22.80 22.95 22.60 22.95 0.15 0.66% 22.90 113 22.95 564 9.64
2015-10-14 2886 22102300 7424 499078917 22.65 22.75 22.50 22.55 0.40 -1.74% 22.55 143 22.60 173 9.47
2015-10-15 2886 27370266 6736 626197918 22.60 23.05 22.55 23.00 0.45 2% 23.00 1263 23.05 698 9.66
2015-10-16 2886 31059808 5698 716875084 23.00 23.25 22.95 23.05 0.05 0.22% 23.05 868 23.10 31 9.68
2015-10-19 2886 18907872 4640 437004919 23.05 23.20 23.00 23.10 0.05 0.22% 23.10 926 23.15 101 9.71
2015-10-20 2886 26522017 5048 618332575 23.15 23.55 23.10 23.50 0.40 1.73% 23.45 125 23.50 2512 9.87
2015-10-21 2886 18157720 4660 422018535 23.40 23.45 23.10 23.15 0.35 -1.49% 23.15 257 23.20 583 9.73
2015-10-22 2886 17029216 3707 396689735 23.05 23.50 23.05 23.50 0.35 1.51% 23.40 23 23.50 1779 9.87
2015-10-23 2886 28837038 5924 682507171 23.65 23.85 23.45 23.85 0.35 1.49% 23.80 35 23.85 559 10.02
2015-10-26 2886 21545407 4724 516092829 23.80 24.20 23.75 24.20 0.35 1.47% 24.15 39 24.20 1207 10.17
2015-10-27 2886 28921310 5297 690579792 23.80 24.20 23.65 24.20 0.00 0% 24.15 2 24.20 115 10.17
2015-10-28 2886 19501389 4087 468055086 24.00 24.15 23.80 24.15 0.05 -0.21% 24.10 2 24.15 462 10.15
2015-10-29 2886 32774469 6443 785746940 23.85 24.15 23.70 23.90 0.25 -1.04% 23.90 3815 23.95 2 10.04
2015-10-30 2886 33581754 7352 795293339 23.80 23.85 23.40 23.70 0.20 -0.84% 23.70 461 23.75 1676 9.96
2015-11-02 2886 23256483 5409 535354028 22.85 23.10 22.85 23.00 0.00 -2.95% 23.00 1705 23.05 860 9.66
2015-11-03 2886 26150954 6055 607913356 23.05 23.45 23.00 23.25 0.25 1.09% 23.25 379 23.30 234 9.77
2015-11-04 2886 41679070 9343 967039595 23.25 23.45 23.10 23.30 0.05 0.22% 23.25 9 23.30 1007 9.79
2015-11-05 2886 15440631 4394 358543845 23.20 23.35 23.10 23.35 0.05 0.21% 23.30 5 23.35 174 9.81
2015-11-06 2886 23565560 6732 540974173 23.25 23.30 22.80 22.85 0.50 -2.14% 22.85 54 22.90 144 9.60
2015-11-09 2886 14574720 3773 334991810 22.85 23.10 22.85 23.05 0.20 0.88% 23.00 396 23.05 122 9.68
2015-11-10 2886 20339238 6314 461629623 22.85 22.85 22.60 22.65 0.40 -1.74% 22.65 332 22.70 282 9.52
2015-11-11 2886 15978072 4965 360522882 22.65 22.65 22.50 22.60 0.05 -0.22% 22.55 37 22.60 173 9.50
2015-11-12 2886 10159143 3491 228757242 22.50 22.60 22.45 22.55 0.05 -0.22% 22.55 795 22.60 424 9.47
2015-11-13 2886 20705898 4865 464165861 22.50 22.55 22.30 22.30 0.25 -1.11% 22.30 1333 22.35 87 9.37
2015-11-16 2886 14093236 4108 314259789 22.30 22.50 22.15 22.45 0.15 0.67% 22.45 304 22.50 290 9.43
2015-11-17 2886 19267692 5810 438137730 22.60 22.85 22.55 22.65 0.20 0.89% 22.65 259 22.70 220 9.52
2015-11-18 2886 20513510 6890 459668248 22.60 22.60 22.25 22.30 0.35 -1.55% 22.30 528 22.35 181 9.37
2015-11-19 2886 15960100 5663 358516430 22.35 22.70 22.25 22.70 0.40 1.79% 22.65 3 22.70 145 9.54
2015-11-20 2886 9794396 3095 221724217 22.55 22.70 22.50 22.70 0.00 0% 22.65 96 22.70 332 9.54
2015-11-23 2886 7959437 3310 179784564 22.70 22.75 22.50 22.50 0.20 -0.88% 22.50 1441 22.55 69 9.45
2015-11-24 2886 18669516 3585 399695281 21.45 21.60 21.35 22.60 0.40 0.44% 21.35 527 21.40 11 9.45
2015-11-25 2886 11324655 4356 254394264 22.55 22.60 22.35 22.45 0.15 -0.66% 22.40 479 22.45 127 9.43
2015-11-26 2886 11070105 3758 251193477 22.65 22.75 22.55 22.55 0.10 0.45% 22.55 809 22.60 143 9.98
2015-11-27 2886 13069530 3188 294746761 22.70 22.70 22.40 22.40 0.15 -0.67% 22.40 1611 22.50 111 9.91
2015-11-30 2886 46285935 7647 1034723014 22.30 22.50 22.10 22.50 0.10 0.45% 22.50 58 22.55 351 9.96
2015-12-01 2886 16573306 5902 373313012 22.55 22.60 22.35 22.55 0.05 0.22% 22.50 1292 22.55 377 9.98
2015-12-02 2886 24898210 6534 556221733 22.50 22.50 22.25 22.25 0.30 -1.33% 22.25 755 22.30 241 9.85
2015-12-03 2886 15145970 5490 336688823 22.15 22.35 22.10 22.30 0.05 0.22% 22.25 524 22.30 108 9.87
2015-12-04 2886 22910952 7106 509656039 22.20 22.35 22.15 22.25 0.05 -0.22% 22.20 1025 22.25 1181 9.85
2015-12-07 2886 12877807 3331 287193772 22.30 22.35 22.25 22.25 0.00 0% 22.25 578 22.30 1083 9.85
2015-12-08 2886 35923044 8619 786523568 22.25 22.25 21.75 21.75 0.50 -2.25% 21.75 2286 21.80 437 9.62
2015-12-09 2886 28049297 6669 603487887 21.60 21.70 21.40 21.40 0.35 -1.61% 21.40 1679 21.45 339 9.47
2015-12-10 2886 23993369 6959 517041874 21.45 21.80 21.30 21.80 0.40 1.87% 21.75 1 21.80 375 9.65
2015-12-11 2886 22000359 5930 474422949 21.75 21.90 21.40 21.45 0.35 -1.61% 21.40 797 21.45 81 9.49
2015-12-14 2886 18693842 5553 397920723 21.30 21.50 21.15 21.15 0.30 -1.4% 21.15 740 21.20 15 9.36
2015-12-15 2886 16460960 6513 348154527 21.20 21.25 21.10 21.15 0.00 0% 21.15 81 21.20 461 9.36
2015-12-16 2886 15707773 4108 336556363 21.30 21.60 21.30 21.35 0.20 0.95% 21.35 987 21.40 20 9.45
2015-12-17 2886 20837073 5606 450715569 21.40 21.75 21.35 21.75 0.40 1.87% 21.75 38 21.80 881 9.62
2015-12-18 2886 18669516 3585 399695281 21.45 21.60 21.35 21.35 0.40 -1.84% 21.35 527 21.40 11 9.45
2015-12-21 2886 41586286 13706 878075366 21.10 21.20 20.90 21.15 0.20 -0.94% 21.15 983 21.20 686 9.36
2015-12-22 2886 19944777 6945 422444776 21.10 21.25 21.10 21.25 0.10 0.47% 21.20 508 21.25 540 9.40
2015-12-23 2886 21604273 7280 462172123 21.30 21.50 21.25 21.50 0.25 1.18% 21.45 179 21.50 1397 9.51
2015-12-24 2886 10018143 4079 215100594 21.50 21.55 21.40 21.40 0.10 -0.47% 21.40 456 21.45 458 9.47
2015-12-25 2886 5349322 2361 114476186 21.40 21.45 21.35 21.45 0.05 0.23% 21.40 1172 21.45 621 9.49
2015-12-28 2886 13221171 4891 284159106 21.45 21.55 21.35 21.55 0.10 0.47% 21.55 33 21.60 1427 9.54
2015-12-29 2886 8643418 2835 185310511 21.55 21.55 21.35 21.45 0.10 -0.46% 21.45 165 21.50 160 9.49
2015-12-30 2886 10879976 3942 231622494 21.50 21.50 21.20 21.20 0.25 -1.17% 21.20 664 21.25 255 9.38
2015-12-31 2886 10248659 2591 217787677 21.25 21.30 21.20 21.25 0.05 0.24% 21.20 1127 21.25 389 9.40