中信金(2891)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　　　　20.35
0
0%		19.95
-0.4
-1.97%		19.95
0
0%		20.25
0.3
1.5%		20.35
0.1
0.49%		 　20.30
-0.05
-0.25%		20.45
0.15
0.74%		20.20
-0.25
-1.22%		20.30
0.1
0.5%		20.05
-0.25
-1.23%		 　20.25
0.2
1%		20.20
-0.05
-0.25%		20.35
0.15
0.74%		20.45
0.1
0.49%		20.60
0.15
0.73%		 　20.50
-0.1
-0.49%		20.60
0.1
0.49%		20.35
-0.25
-1.21%		20.25
-0.1
-0.49%		20.10
-0.15
-0.74%		 20.3
2 月　20.30
0.2
1%		20.20
-0.1
-0.49%		20.50
0.3
1.49%		20.70
0.2
0.98%		20.75
0.05
0.24%		 　20.55
-0.2
-0.96%		20.50
-0.05
-0.24%		20.55
0.05
0.24%		20.50
-0.05
-0.24%		20.50
0
0%		 　　　　　　　　　20.80
0.3
1.46%		20.90
0.1
0.48%		20.90
0
0%		 20.61
3 月　20.65
-0.25
-1.2%		20.65
0
0%		20.65
0
0%		20.45
-0.2
-0.97%		20.60
0.15
0.73%		 　20.50
-0.1
-0.49%		20.45
-0.05
-0.24%		20.40
-0.05
-0.24%		20.85
0.45
2.21%		20.70
-0.15
-0.72%		 　20.50
-0.2
-0.97%		20.65
0.15
0.73%		20.80
0.15
0.73%		20.85
0.05
0.24%		20.85
0
0%		 　20.90
0.05
0.24%		20.70
-0.2
-0.96%		20.70
0
0%		20.65
-0.05
-0.24%		20.45
-0.2
-0.97%		 　20.65
0.2
0.98%		20.80
0.15
0.73%		20.65
4 月20.65
-0.15
-0.72%		20.80
0.15
0.73%		 　　　20.85
0.05
0.24%		20.75
-0.1
-0.48%		21.00
0.25
1.2%		21.15
0.15
0.71%		 　21.45
0.3
1.42%		21.80
0.35
1.63%		22.05
0.25
1.15%		22.50
0.45
2.04%		22.35
-0.15
-0.67%		 　22.45
0.1
0.45%		22.50
0.05
0.22%		22.55
0.05
0.22%		24.00
1.45
6.43%		24.20
0.2
0.83%		 　24.50
0.3
1.24%		24.65
0.15
0.61%		24.15
-0.5
-2.03%		23.90
-0.25
-1.04%		 22.46
5 月　　　24.00
0.1
0.42%		23.95
-0.05
-0.21%		23.70
-0.25
-1.04%		22.85
-0.85
-3.59%		22.85
0
0%		 　22.70
-0.15
-0.66%		23.20
0.5
2.2%		22.90
-0.3
-1.29%		22.30
-0.6
-2.62%		22.30
0
0%		 　22.40
0.1
0.45%		22.95
0.55
2.46%		23.05
0.1
0.44%		22.50
-0.55
-2.39%		22.90
0.4
1.78%		 　22.90
0
0%		22.90
0
0%		23.95
1.05
4.59%		23.55
-0.4
-1.67%		23.30
-0.25
-1.06%		 23.03
6 月23.25
-0.05
-0.21%		23.20
-0.05
-0.22%		23.55
0.35
1.51%		23.15
-0.4
-1.7%		23.45
0.3
1.3%		 　23.65
0.2
0.85%		23.35
-0.3
-1.27%		24.00
0.65
2.78%		23.70
-0.3
-1.25%		23.80
0.1
0.42%		 　23.95
0.15
0.63%		23.85
-0.1
-0.42%		23.90
0.05
0.21%		24.05
0.15
0.63%		 　　24.30
0.25
1.04%		24.30
0
0%		24.00
-0.3
-1.23%		24.25
0.25
1.04%		24.35
0.1
0.41%		 　23.95
-0.4
-1.64%		24.30
0.35
1.46%		 23.86
7 月24.15
-0.15
-0.62%		24.35
0.2
0.83%		24.25
-0.1
-0.41%		 　23.85
-0.4
-1.65%		24.20
0.35
1.47%		23.70
-0.5
-2.07%		23.50
-0.2
-0.84%		 　　23.80
0.3
1.28%		23.85
0.05
0.21%		23.85
0
0%		24.10
0.25
1.05%		24.15
0.05
0.21%		 　23.95
-0.2
-0.83%		24.00
0.05
0.21%		24.00
0
0%		23.65
-0.35
-1.46%		23.70
0.05
0.21%		 　22.85
-0.85
-3.59%		22.75
-0.1
-0.44%		22.60
-0.15
-0.66%		22.95
0.35
1.55%		22.90
-0.05
-0.22%		23.68
8 月 　23.00
0.1
0.44%		23.45
0.45
1.96%		23.95
0.5
2.13%		21.30
-2.65
-11.06%		21.35
0.05
0.23%		 　21.30
-0.05
-0.23%		21.20
-0.1
-0.47%		19.50
-1.7
-8.02%		19.60
0.1
0.51%		19.85
0.25
1.28%		 　19.50
-0.35
-1.76%		18.95
-0.55
-2.82%		18.65
-0.3
-1.58%		18.45
-0.2
-1.07%		18.00
-0.45
-2.44%		 　17.60
-0.4
-2.22%		18.30
0.7
3.98%		19.40
1.1
6.01%		19.20
-0.2
-1.03%		19.60
0.4
2.08%		 19.60
0
0%		20.09
9 月19.00
-0.6
-3.06%		18.75
-0.25
-1.32%		18.75
0
0%		18.35
-0.4
-2.13%		 　18.25
-0.1
-0.54%		18.30
0.05
0.27%		19.05
0.75
4.1%		18.75
-0.3
-1.57%		18.90
0.15
0.8%		 　19.00
0.1
0.53%		18.90
-0.1
-0.53%		18.85
-0.05
-0.26%		19.30
0.45
2.39%		19.10
-0.2
-1.04%		 　18.50
-0.6
-3.14%		18.55
0.05
0.27%		18.10
-0.45
-2.43%		17.95
-0.15
-0.83%		17.40
-0.55
-3.06%		 　　　16.95
-0.45
-2.59%		 18.42
10 月17.10
0.15
0.88%		17.10
0
0%		 　17.15
0.05
0.29%		17.20
0.05
0.29%		17.25
0.05
0.29%		17.30
0.05
0.29%		 　　17.85
0.55
3.18%		18.25
0.4
2.24%		18.30
0.05
0.27%		18.20
-0.1
-0.55%		18.65
0.45
2.47%		 　19.00
0.35
1.88%		18.65
-0.35
-1.84%		18.10
-0.55
-2.95%		18.25
0.15
0.83%		18.25
0
0%		 　18.15
-0.1
-0.55%		18.00
-0.15
-0.83%		17.90
-0.1
-0.56%		17.90
0
0%		17.85
-0.05
-0.28%		 17.95
11 月　18.05
0.2
1.12%		18.15
0.1
0.55%		18.15
0
0%		18.20
0.05
0.28%		17.90
-0.3
-1.65%		 　18.05
0.15
0.84%		17.80
-0.25
-1.39%		17.65
-0.15
-0.84%		17.55
-0.1
-0.57%		17.40
-0.15
-0.85%		 　17.40
0
0%		17.50
0.1
0.57%		17.55
0.05
0.29%		17.65
0.1
0.57%		17.60
-0.05
-0.28%		 　17.55
-0.05
-0.28%		17.55
0
0%		17.40
-0.15
-0.85%		17.45
0.05
0.29%		17.30
-0.15
-0.86%		 　17.10
-0.2
-1.16%		 17.64
12 月17.60
0.5
2.92%		17.70
0.1
0.57%		17.65
-0.05
-0.28%		17.35
-0.3
-1.7%		 　17.20
-0.15
-0.86%		17.00
-0.2
-1.16%		16.70
-0.3
-1.76%		16.70
0
0%		16.25
-0.45
-2.69%		 　16.30
0.05
0.31%		16.30
0
0%		16.50
0.2
1.23%		16.90
0.4
2.42%		16.55
-0.35
-2.07%		 　16.45
-0.1
-0.6%		16.65
0.2
1.22%		16.90
0.25
1.5%		16.95
0.05
0.3%		16.95
0
0%		 　16.80
-0.15
-0.88%		16.85
0.05
0.3%		16.65
-0.2
-1.19%		16.90
0.25
1.5%		16.84

說明:最高漲幅:6.43%最低跌幅:-11.06% 最高價:24.65最低價:16.25平均價:20.44,灰色底表示週末,漲136天(30.85)元,跌137天(-36.15)元,平盤30天
6%=2,5%=1,4%=2,3%=5,2%=20,1%=61,0%=75,-0%=1,-1%=1,-2%=3,-3%=10,-4%=24,-5%=33,-6%=65,

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 2891 26102385 6061 529709410 20.45 20.50 20.20 20.35 0.20 0% 20.30 281 20.35 552 7.65
2015-01-06 2891 57897972 12964 1157490725 20.15 20.15 19.90 19.95 0.40 -1.97% 19.95 973 20.00 3240 7.50
2015-01-07 2891 32036660 6886 639883771 20.05 20.05 19.90 19.95 0.00 0% 19.95 340 20.00 470 7.50
2015-01-08 2891 28903261 4491 583692869 20.15 20.25 20.00 20.25 0.30 1.5% 20.25 115 20.30 1127 7.61
2015-01-09 2891 27861600 5175 565607938 20.40 20.40 20.10 20.35 0.10 0.49% 20.30 634 20.35 1415 7.65
2015-01-12 2891 13317075 2635 270064247 20.25 20.40 20.20 20.30 0.05 -0.25% 20.30 986 20.35 1072 7.63
2015-01-13 2891 36021353 5860 733236556 20.35 20.45 20.20 20.45 0.15 0.74% 20.40 230 20.45 1521 7.69
2015-01-14 2891 26441325 4946 536507770 20.45 20.50 20.20 20.20 0.25 -1.22% 20.20 1545 20.25 24 7.59
2015-01-15 2891 16116823 2897 327379288 20.25 20.40 20.25 20.30 0.10 0.5% 20.30 1507 20.35 350 7.63
2015-01-16 2891 44222450 7048 885509306 20.30 20.30 19.90 20.05 0.25 -1.23% 20.00 3480 20.05 26 7.54
2015-01-19 2891 27800110 5340 562217207 20.20 20.30 20.15 20.25 0.20 1% 20.20 126 20.25 36 7.61
2015-01-20 2891 36933124 5851 747971259 20.25 20.35 20.15 20.20 0.05 -0.25% 20.20 303 20.25 1863 7.59
2015-01-21 2891 34371933 5290 697531868 20.35 20.35 20.20 20.35 0.15 0.74% 20.30 44 20.35 56 7.65
2015-01-22 2891 27645740 6052 564604886 20.40 20.50 20.30 20.45 0.10 0.49% 20.40 45 20.45 172 7.69
2015-01-23 2891 31986172 7616 659426485 20.60 20.75 20.50 20.60 0.15 0.73% 20.55 364 20.60 3227 7.74
2015-01-26 2891 21448284 5010 437075370 20.60 20.60 20.25 20.50 0.10 -0.49% 20.45 83 20.50 2211 7.71
2015-01-27 2891 21837460 5049 446575083 20.55 20.60 20.30 20.60 0.10 0.49% 20.55 45 20.60 3458 7.74
2015-01-28 2891 20398488 3895 412548551 20.50 20.50 20.35 20.35 0.25 -1.21% 20.35 1335 20.40 1971 7.65
2015-01-29 2891 31378178 6337 634196599 20.30 20.40 20.15 20.25 0.10 -0.49% 20.25 14 20.30 1726 7.61
2015-01-30 2891 21468948 4582 433256253 20.30 20.35 20.10 20.10 0.15 -0.74% 20.10 2649 20.15 13 7.56
2015-02-02 2891 24358650 3250 491710628 20.10 20.30 20.10 20.30 0.20 1% 20.25 22 20.30 1011 7.63
2015-02-03 2891 18430994 4589 372959720 20.30 20.35 20.15 20.20 0.10 -0.49% 20.20 918 20.25 75 7.59
2015-02-04 2891 28611001 6345 585115083 20.35 20.50 20.30 20.50 0.30 1.49% 20.45 578 20.50 2673 7.71
2015-02-05 2891 58357571 11555 1205995921 20.60 20.80 20.50 20.70 0.20 0.98% 20.65 278 20.70 97 7.78
2015-02-06 2891 35035478 6553 723792643 20.80 20.85 20.55 20.75 0.05 0.24% 20.70 3 20.75 4495 7.80
2015-02-09 2891 34093489 7504 700566919 20.75 20.80 20.45 20.55 0.20 -0.96% 20.50 584 20.55 1421 7.73
2015-02-10 2891 33324077 6579 685896406 20.60 20.70 20.50 20.50 0.05 -0.24% 20.50 1043 20.55 22 7.71
2015-02-11 2891 27033766 6128 555114659 20.50 20.60 20.45 20.55 0.05 0.24% 20.50 152 20.55 714 7.73
2015-02-12 2891 25745609 5768 526081346 20.50 20.55 20.35 20.50 0.05 -0.24% 20.45 48 20.50 703 7.71
2015-02-13 2891 24600382 4588 504053871 20.45 20.55 20.40 20.50 0.00 0% 20.45 1239 20.50 337 7.71
2015-02-24 2891 82315844 13255 1707772439 20.65 20.80 20.65 20.80 0.30 1.46% 20.75 1095 20.80 2578 7.82
2015-02-25 2891 52674309 8655 1098229063 20.90 20.95 20.70 20.90 0.10 0.48% 20.85 269 20.90 1285 7.86
2015-02-26 2891 37844526 5385 787526888 20.90 20.90 20.70 20.90 0.00 0% 20.85 98 20.90 1286 7.86
2015-03-02 2891 36433573 6746 753132765 20.90 20.90 20.55 20.65 0.25 -1.2% 20.60 2114 20.65 309 7.76
2015-03-03 2891 28019207 5317 576181394 20.75 20.75 20.45 20.65 0.00 0% 20.60 6 20.65 1291 7.76
2015-03-04 2891 24064095 4786 495046859 20.60 20.65 20.50 20.65 0.00 0% 20.60 7 20.65 2702 7.76
2015-03-05 2891 27960334 6628 572908984 20.65 20.65 20.45 20.45 0.20 -0.97% 20.45 1264 20.50 2149 7.69
2015-03-06 2891 26651212 4706 546963335 20.45 20.60 20.45 20.60 0.15 0.73% 20.55 222 20.60 1434 7.74
2015-03-09 2891 15055086 2954 308755253 20.50 20.60 20.45 20.50 0.10 -0.49% 20.50 201 20.55 78 7.71
2015-03-10 2891 23980201 5381 490880230 20.50 20.60 20.40 20.45 0.05 -0.24% 20.45 802 20.50 121 7.69
2015-03-11 2891 29719795 6377 605583052 20.40 20.45 20.30 20.40 0.05 -0.24% 20.35 3280 20.40 142 7.67
2015-03-12 2891 62513241 10773 1297068445 20.55 20.85 20.45 20.85 0.45 2.21% 20.80 314 20.85 1996 7.84
2015-03-13 2891 29906513 5733 621678117 20.85 20.90 20.70 20.70 0.15 -0.72% 20.70 2417 20.75 81 7.78
2015-03-16 2891 27482714 6317 565651081 20.65 20.80 20.50 20.50 0.20 -0.97% 20.50 3142 20.55 98 7.71
2015-03-17 2891 22020341 3721 454578828 20.55 20.75 20.50 20.65 0.15 0.73% 20.65 3214 20.70 1954 7.76
2015-03-18 2891 30677311 5998 636527709 20.70 20.80 20.60 20.80 0.15 0.73% 20.75 204 20.80 1114 7.82
2015-03-19 2891 35673758 7164 743615929 20.85 20.90 20.75 20.85 0.05 0.24% 20.80 816 20.85 340 7.84
2015-03-20 2891 24438593 3531 507972634 20.80 20.85 20.70 20.85 0.00 0% 20.80 116 20.85 4445 7.84
2015-03-23 2891 16777106 4646 349827266 20.85 20.90 20.75 20.90 0.05 0.24% 20.85 313 20.90 2761 7.86
2015-03-24 2891 19165157 4214 397197012 20.80 20.85 20.65 20.70 0.20 -0.96% 20.70 73 20.75 238 7.78
2015-03-25 2891 9959213 2532 205778979 20.65 20.70 20.60 20.70 0.00 0% 20.65 2389 20.70 1324 7.78
2015-03-26 2891 24692112 3670 509438325 20.55 20.70 20.55 20.65 0.05 -0.24% 20.65 212 20.70 680 7.76
2015-03-27 2891 21915345 4924 449777440 20.60 20.65 20.45 20.45 0.20 -0.97% 20.45 1979 20.50 656 7.69
2015-03-30 2891 19761585 4808 407632595 20.65 20.70 20.50 20.65 0.20 0.98% 20.60 1144 20.65 75 7.76
2015-03-31 2891 25873967 4155 537132141 20.80 20.80 20.65 20.80 0.15 0.73% 20.75 2 20.80 6559 7.82
2015-04-01 2891 18294113 4950 378677416 20.80 20.80 20.65 20.65 0.15 -0.72% 20.65 849 20.70 183 8.00
2015-04-02 2891 31556577 6814 656529091 20.65 20.85 20.65 20.80 0.15 0.73% 20.80 74 20.85 1647 8.06
2015-04-07 2891 23958601 5011 500846788 20.90 21.00 20.85 20.85 0.05 0.24% 20.85 816 20.90 145 8.08
2015-04-08 2891 14772778 3799 307111016 20.85 20.90 20.70 20.75 0.10 -0.48% 20.75 261 20.80 240 8.04
2015-04-09 2891 43355326 8047 910262596 20.85 21.10 20.80 21.00 0.25 1.2% 21.00 510 21.05 2531 8.14
2015-04-10 2891 32782816 7707 693221526 21.10 21.20 21.05 21.15 0.15 0.71% 21.10 582 21.15 596 8.20
2015-04-13 2891 42637137 7926 911805169 21.30 21.50 21.20 21.45 0.30 1.42% 21.40 1221 21.45 469 8.31
2015-04-14 2891 87011361 14569 1899945754 21.50 22.10 21.40 21.80 0.35 1.63% 21.80 507 21.85 297 8.45
2015-04-15 2891 106205224 17050 2147483647 21.95 22.60 21.50 22.05 0.25 1.15% 22.05 2054 22.10 2141 8.55
2015-04-16 2891 76887314 11801 1716522863 22.05 22.50 22.05 22.50 0.45 2.04% 22.45 337 22.50 4997 8.72
2015-04-17 2891 51687481 9268 1156746870 22.50 22.60 22.20 22.35 0.15 -0.67% 22.35 88 22.40 5776 8.66
2015-04-20 2891 45026110 8159 1005325194 22.15 22.45 22.15 22.45 0.10 0.45% 22.40 162 22.45 968 8.70
2015-04-21 2891 40189046 7290 903395303 22.50 22.60 22.35 22.50 0.05 0.22% 22.50 37 22.55 4387 8.72
2015-04-22 2891 43682463 7486 982274390 22.50 22.60 22.25 22.55 0.05 0.22% 22.50 690 22.55 1601 8.74
2015-04-23 2891 154951118 28357 2147483647 22.60 24.10 22.60 24.00 1.45 6.43% 23.95 345 24.00 253 9.30
2015-04-24 2891 128472740 25026 2147483647 24.15 24.20 23.20 24.20 0.20 0.83% 24.15 4 24.20 334 9.38
2015-04-27 2891 78640587 17081 1933232564 24.30 24.75 24.30 24.50 0.30 1.24% 24.50 540 24.55 293 9.50
2015-04-28 2891 55639359 11779 1358476822 24.50 24.80 24.15 24.65 0.15 0.61% 24.60 170 24.65 331 9.55
2015-04-29 2891 48991260 11525 1189534255 24.60 24.70 23.75 24.15 0.50 -2.03% 24.10 528 24.15 27 9.36
2015-04-30 2891 46603786 7203 1120369975 24.00 24.30 23.85 23.90 0.25 -1.04% 23.90 1360 23.95 1 9.26
2015-05-04 2891 52495151 9004 1261818624 24.00 24.30 23.90 24.00 0.10 0.42% 23.95 979 24.00 11703 9.30
2015-05-05 2891 41352947 9384 990579233 24.15 24.15 23.80 23.95 0.05 -0.21% 23.90 46 23.95 52 9.28
2015-05-06 2891 46558309 9730 1100281810 23.80 23.85 23.40 23.70 0.25 -1.04% 23.70 59 23.75 315 9.19
2015-05-07 2891 76793996 14728 1771688417 23.60 23.60 22.85 22.85 0.85 -3.59% 22.85 379 22.90 874 8.86
2015-05-08 2891 39326389 7323 899964968 22.90 23.05 22.75 22.85 0.00 0% 22.85 274 22.90 829 8.86
2015-05-11 2891 39070110 7692 894957103 23.15 23.25 22.70 22.70 0.15 -0.66% 22.70 659 22.75 3200 8.80
2015-05-12 2891 41455746 7333 948803273 22.80 23.20 22.65 23.20 0.50 2.2% 23.15 91 23.20 229 8.99
2015-05-13 2891 74913770 11026 1719027186 23.25 23.30 22.75 22.90 0.30 -1.29% 22.85 195 22.90 1512 8.88
2015-05-14 2891 70838889 14180 1584918598 22.70 22.80 22.20 22.30 0.60 -2.62% 22.25 433 22.30 3550 8.64
2015-05-15 2891 55530085 9106 1238958601 22.40 22.50 22.20 22.30 0.00 0% 22.25 1282 22.30 7473 8.64
2015-05-18 2891 51647433 8123 1160080221 22.45 22.65 22.35 22.40 0.10 0.45% 22.40 147 22.45 541 8.68
2015-05-19 2891 44711570 8383 1021150295 22.75 22.95 22.55 22.95 0.55 2.46% 22.90 703 22.95 463 8.90
2015-05-20 2891 43740365 7976 1003710190 22.95 23.10 22.80 23.05 0.10 0.44% 23.00 6 23.05 1862 8.93
2015-05-21 2891 41176162 8998 927709783 22.85 22.85 22.35 22.50 0.55 -2.39% 22.50 2496 22.55 157 8.72
2015-05-22 2891 34677718 9372 792039622 22.65 22.95 22.55 22.90 0.40 1.78% 22.85 152 22.90 190 8.88
2015-05-25 2891 31063856 7216 705265968 22.80 22.90 22.50 22.90 0.00 0% 22.85 3 22.90 415 8.88
2015-05-26 2891 36483901 5466 833012059 23.05 23.05 22.70 22.90 0.00 0% 22.85 127 22.90 94 8.88
2015-05-27 2891 107229777 17858 2147483647 23.50 24.20 23.50 23.95 1.05 4.59% 23.90 18 23.95 1853 9.28
2015-05-28 2891 55404304 10839 1309829291 24.00 24.00 23.50 23.55 0.40 -1.67% 23.55 21 23.60 156 9.13
2015-05-29 2891 62156994 9541 1457377281 23.50 23.75 23.25 23.30 0.25 -1.06% 23.30 6302 23.40 4 8.60
2015-06-01 2891 26343204 7284 614777746 23.20 23.60 23.10 23.25 0.05 -0.21% 23.25 430 23.30 59 8.58
2015-06-02 2891 27966695 8219 650921700 23.20 23.40 23.05 23.20 0.05 -0.22% 23.20 1644 23.25 3 8.56
2015-06-03 2891 40420956 10158 948176611 23.20 23.60 23.15 23.55 0.35 1.51% 23.50 44 23.55 1495 8.69
2015-06-04 2891 70030033 14099 1651339250 23.65 23.90 23.15 23.15 0.40 -1.7% 23.15 664 23.20 94 8.54
2015-06-05 2891 35915081 9990 841921822 23.50 23.60 23.25 23.45 0.30 1.3% 23.45 219 23.50 141 8.65
2015-06-08 2891 32072436 9076 757188858 23.60 23.80 23.40 23.65 0.20 0.85% 23.65 81 23.70 244 8.73
2015-06-09 2891 33809775 7620 795794869 23.65 23.80 23.35 23.35 0.30 -1.27% 23.35 1106 23.40 118 8.62
2015-06-10 2891 62250159 12790 1486065214 23.60 24.05 23.55 24.00 0.65 2.78% 23.95 216 24.00 482 8.86
2015-06-11 2891 48658996 11311 1168001044 24.20 24.30 23.70 23.70 0.30 -1.25% 23.70 316 23.75 32 8.75
2015-06-12 2891 44389299 8800 1065382940 23.90 24.30 23.75 23.80 0.10 0.42% 23.80 425 23.85 19 8.78
2015-06-15 2891 35264896 6774 844107987 24.00 24.10 23.80 23.95 0.15 0.63% 23.95 1610 24.00 1046 8.84
2015-06-16 2891 41753962 7062 994655318 24.10 24.10 23.70 23.85 0.10 -0.42% 23.80 88 23.85 2077 8.80
2015-06-17 2891 43219054 7097 1033214463 24.00 24.05 23.80 23.90 0.05 0.21% 23.90 1079 23.95 37 8.82
2015-06-18 2891 43846112 7570 1055323697 24.00 24.20 23.95 24.05 0.15 0.63% 24.05 2101 24.10 213 8.87
2015-06-22 2891 37499411 7734 911003419 24.20 24.35 24.15 24.30 0.25 1.04% 24.30 1336 24.35 1367 8.97
2015-06-23 2891 30780906 7107 750836796 24.45 24.50 24.30 24.30 0.00 0% 24.30 499 24.35 557 8.97
2015-06-24 2891 17423856 5318 418207344 24.15 24.20 23.90 24.00 0.30 -1.23% 23.95 928 24.00 1308 8.86
2015-06-25 2891 26381652 5058 636723128 24.15 24.30 24.00 24.25 0.25 1.04% 24.20 50 24.25 719 8.95
2015-06-26 2891 23495896 4992 570009291 24.30 24.35 24.15 24.35 0.10 0.41% 24.30 33 24.35 1148 8.99
2015-06-29 2891 23673339 5671 566887936 24.05 24.20 23.80 23.95 0.40 -1.64% 23.95 221 24.00 1664 8.84
2015-06-30 2891 35517908 6768 853943997 23.95 24.30 23.85 24.30 0.35 1.46% 24.15 50 24.30 1126 8.97
2015-07-01 2891 22571509 6239 547695670 24.30 24.35 24.05 24.15 0.15 -0.62% 24.15 613 24.20 23 8.91
2015-07-02 2891 24488349 6739 592782466 24.15 24.35 24.00 24.35 0.20 0.83% 24.30 26 24.35 195 8.99
2015-07-03 2891 20082277 4661 484224200 24.30 24.30 23.90 24.25 0.10 -0.41% 24.25 5 24.30 1665 8.95
2015-07-06 2891 20873852 6227 500940748 24.00 24.20 23.85 23.85 0.40 -1.65% 23.85 223 23.90 62 8.80
2015-07-07 2891 30343665 5837 732137723 23.90 24.25 23.90 24.20 0.35 1.47% 24.15 133 24.20 1058 8.93
2015-07-08 2891 52671964 10000 1254155085 24.15 24.20 23.50 23.70 0.50 -2.07% 23.70 46 23.75 119 8.75
2015-07-09 2891 50212903 10802 1180505894 23.45 23.85 22.90 23.50 0.20 -0.84% 23.50 850 23.55 36 8.67
2015-07-13 2891 37001250 7348 877125558 23.50 23.85 23.50 23.80 0.30 1.28% 23.75 317 23.80 2357 8.78
2015-07-14 2891 33928169 7795 810767675 23.85 24.00 23.70 23.85 0.05 0.21% 23.85 370 23.90 965 8.80
2015-07-15 2891 30990944 4825 742136850 23.90 24.05 23.85 23.85 0.00 0% 23.80 1637 23.85 1182 8.80
2015-07-16 2891 16044310 4114 384934955 24.00 24.10 23.85 24.10 0.25 1.05% 24.05 32 24.10 1226 8.89
2015-07-17 2891 14543064 4405 350154393 24.10 24.20 24.00 24.15 0.05 0.21% 24.10 40 24.15 992 8.91
2015-07-20 2891 21414328 5154 515741372 24.25 24.30 23.90 23.95 0.20 -0.83% 23.95 1155 24.00 9 8.84
2015-07-21 2891 15432366 4582 370649457 24.00 24.10 23.90 24.00 0.05 0.21% 23.95 995 24.00 8 8.86
2015-07-22 2891 20897267 4543 502034398 24.10 24.15 23.90 24.00 0.00 0% 23.95 46 24.00 17 8.86
2015-07-23 2891 27401114 5757 652501364 23.90 24.00 23.65 23.65 0.35 -1.46% 23.65 442 23.70 5 8.73
2015-07-24 2891 23341898 5586 550891768 23.65 23.80 23.50 23.70 0.05 0.21% 23.65 197 23.70 553 8.75
2015-07-27 2891 43585822 9463 1007485156 23.60 23.60 22.80 22.85 0.85 -3.59% 22.85 920 22.90 176 8.43
2015-07-28 2891 32895947 9227 750933223 22.90 22.95 22.70 22.75 0.10 -0.44% 22.75 824 22.80 145 8.39
2015-07-29 2891 31669753 6633 716849149 22.85 22.85 22.50 22.60 0.15 -0.66% 22.55 240 22.60 1951 8.34
2015-07-30 2891 37581873 9441 864564829 22.90 23.15 22.80 22.95 0.35 1.55% 22.95 416 23.00 1511 8.47
2015-07-31 2891 29289688 6150 669232624 23.00 23.05 22.70 22.90 0.05 -0.22% 22.85 500 22.90 2020 8.45
2015-08-03 2891 33143776 9341 758040523 22.85 23.00 22.70 23.00 0.10 0.44% 22.95 256 23.00 1538 8.49
2015-08-04 2891 45396274 8781 1059834672 23.00 23.60 23.00 23.45 0.45 1.96% 23.40 92 23.45 894 8.65
2015-08-05 2891 71457203 11503 1702006653 23.50 24.00 23.45 23.95 0.50 2.13% 23.90 3282 23.95 6043 8.84
2015-08-06 2891 78103908 14074 1671532205 21.60 21.75 21.15 21.30 0.00 -11.06% 21.30 365 21.35 706 7.86
2015-08-07 2891 33680055 6252 716872731 21.30 21.45 21.15 21.35 0.05 0.23% 21.35 124 21.40 864 7.88
2015-08-10 2891 24352693 4232 518196343 21.15 21.40 21.10 21.30 0.05 -0.23% 21.30 1394 21.35 58 7.86
2015-08-11 2891 40100430 6473 855010594 21.45 21.60 21.15 21.20 0.10 -0.47% 21.20 479 21.25 164 7.82
2015-08-12 2891 112991974 22515 2147483647 20.90 20.90 19.35 19.50 1.70 -8.02% 19.50 5213 19.55 313 7.20
2015-08-13 2891 53597195 10471 1056067938 19.55 20.10 19.55 19.60 0.10 0.51% 19.60 1188 19.65 669 7.23
2015-08-14 2891 29229424 6787 581126680 19.75 20.00 19.70 19.85 0.25 1.28% 19.85 884 19.90 2416 7.32
2015-08-17 2891 27411801 5612 537819547 19.95 20.00 19.50 19.50 0.35 -1.76% 19.50 2189 19.55 12 7.20
2015-08-18 2891 51455681 11609 983849685 19.50 19.60 18.80 18.95 0.55 -2.82% 18.95 297 19.00 3247 6.99
2015-08-19 2891 52778773 10573 985019779 18.85 18.85 18.50 18.65 0.30 -1.58% 18.60 613 18.65 427 6.88
2015-08-20 2891 50279701 11011 929731582 18.50 18.65 18.25 18.45 0.20 -1.07% 18.45 938 18.50 955 6.81
2015-08-21 2891 54016003 11371 978408645 18.30 18.30 18.00 18.00 0.45 -2.44% 18.00 6904 18.05 528 6.64
2015-08-24 2891 75129053 16784 1311766608 17.90 17.90 16.75 17.60 0.40 -2.22% 17.60 667 17.65 1 6.49
2015-08-25 2891 63899977 13480 1163024168 17.60 18.50 17.60 18.30 0.70 3.98% 18.30 1296 18.35 171 6.75
2015-08-26 2891 69274544 15454 1313248685 18.50 19.65 18.15 19.40 1.10 6.01% 19.40 710 19.45 19 7.16
2015-08-27 2891 78675579 16199 1531811915 19.50 19.65 19.15 19.20 0.20 -1.03% 19.15 296 19.20 4992 7.08
2015-08-28 2891 66826639 10238 1315750035 19.75 19.80 19.55 19.60 0.40 2.08% 19.55 354 19.60 1025 7.23
2015-08-31 2891 68853730 12173 1322396544 19.50 19.60 18.95 19.60 0.00 0% 19.50 606 19.60 3053 7.23
2015-09-01 2891 37453685 9735 714729325 19.30 19.35 19.00 19.00 0.60 -3.06% 19.00 858 19.05 280 10.27
2015-09-02 2891 46887095 9489 873891205 18.65 18.95 18.30 18.75 0.25 -1.32% 18.75 2083 18.80 33 10.14
2015-09-03 2891 26430762 6045 493573237 18.85 18.90 18.50 18.75 0.00 0% 18.70 860 18.75 87 10.14
2015-09-04 2891 26210491 6969 484789232 18.60 18.70 18.35 18.35 0.40 -2.13% 18.35 12 18.40 30 9.92
2015-09-07 2891 29808216 5879 545781963 18.30 18.45 18.15 18.25 0.10 -0.54% 18.25 884 18.30 101 9.86
2015-09-08 2891 18904436 4481 346213398 18.25 18.40 18.20 18.30 0.05 0.27% 18.30 93 18.35 115 9.89
2015-09-09 2891 44965759 9426 848606393 18.55 19.15 18.50 19.05 0.75 4.1% 19.05 143 19.10 821 10.30
2015-09-10 2891 25377847 5249 479184643 18.80 18.95 18.70 18.75 0.30 -1.57% 18.75 968 18.85 87 10.14
2015-09-11 2891 14983990 3661 282992910 18.75 19.00 18.70 18.90 0.15 0.8% 18.90 503 18.95 467 10.22
2015-09-14 2891 21609103 5079 411719075 19.10 19.15 19.00 19.00 0.10 0.53% 19.00 1885 19.05 115 10.27
2015-09-15 2891 22851589 5278 432497391 19.00 19.05 18.80 18.90 0.10 -0.53% 18.90 362 18.95 276 10.22
2015-09-16 2891 36063101 5857 677997419 18.85 18.90 18.65 18.85 0.05 -0.26% 18.80 193 18.85 180 10.19
2015-09-17 2891 50526399 9320 971099190 18.95 19.40 18.95 19.30 0.45 2.39% 19.25 125 19.30 57 10.43
2015-09-18 2891 25572258 6067 489386579 19.25 19.25 19.05 19.10 0.20 -1.04% 19.10 3843 19.15 4 10.32
2015-09-21 2891 41137486 11535 765201915 18.90 18.90 18.50 18.50 0.60 -3.14% 18.50 2109 18.55 53 10.00
2015-09-22 2891 28619689 6941 529910991 18.50 18.60 18.45 18.55 0.05 0.27% 18.50 846 18.55 635 10.03
2015-09-23 2891 54897812 12708 999145362 18.40 18.40 18.10 18.10 0.45 -2.43% 18.10 1439 18.15 459 9.78
2015-09-24 2891 53868135 10158 969224784 18.10 18.15 17.90 17.95 0.15 -0.83% 17.95 349 18.00 3373 9.70
2015-09-25 2891 105141082 21339 1841250598 17.80 17.85 17.35 17.40 0.55 -3.06% 17.40 6977 17.45 99 9.41
2015-09-30 2891 153636170 28132 2147483647 17.00 17.25 16.90 16.95 0.45 -2.59% 16.90 10821 16.95 296 9.16
2015-10-01 2891 190747732 23070 2147483647 17.00 17.15 16.90 17.10 0.15 0.88% 17.05 4571 17.10 257 9.24
2015-10-02 2891 72498969 13257 1244707343 17.10 17.30 17.00 17.10 0.00 0% 17.10 1995 17.15 501 9.24
2015-10-05 2891 66349303 12111 1142065947 17.30 17.30 17.15 17.15 0.05 0.29% 17.15 95 17.20 88 9.27
2015-10-06 2891 76716771 16001 1329353207 17.30 17.60 17.15 17.20 0.05 0.29% 17.20 1036 17.25 154 9.30
2015-10-07 2891 59188665 10781 1018496814 17.25 17.30 17.10 17.25 0.05 0.29% 17.25 667 17.30 1923 9.32
2015-10-08 2891 59069139 10967 1025462795 17.30 17.45 17.25 17.30 0.05 0.29% 17.30 1095 17.35 1863 9.35
2015-10-12 2891 103554795 19748 1838534268 17.50 17.95 17.45 17.85 0.55 3.18% 17.85 745 17.90 2576 9.65
2015-10-13 2891 75552051 16703 1365312476 18.00 18.30 17.85 18.25 0.40 2.24% 18.20 407 18.25 229 9.86
2015-10-14 2891 47459591 11016 866208597 18.15 18.40 18.00 18.30 0.05 0.27% 18.25 424 18.30 266 9.89
2015-10-15 2891 47778757 10234 879544409 18.25 18.70 18.20 18.20 0.10 -0.55% 18.20 1573 18.25 50 9.84
2015-10-16 2891 63263982 11694 1176801258 18.45 18.70 18.45 18.65 0.45 2.47% 18.60 60 18.65 292 10.08
2015-10-19 2891 55635645 11993 1051650355 18.80 19.00 18.75 19.00 0.35 1.88% 18.95 912 19.00 3796 10.27
2015-10-20 2891 52489813 10356 984581344 19.00 19.05 18.65 18.65 0.35 -1.84% 18.65 1066 18.70 714 10.08
2015-10-21 2891 82098336 19067 1497649394 18.65 18.70 18.10 18.10 0.55 -2.95% 18.10 4729 18.15 12 9.78
2015-10-22 2891 51438439 10037 931082861 18.10 18.25 18.00 18.25 0.15 0.83% 18.20 173 18.25 244 9.86
2015-10-23 2891 45190790 8411 826837313 18.40 18.50 18.15 18.25 0.00 0% 18.20 1004 18.25 3907 9.86
2015-10-26 2891 51433544 9453 940449745 18.30 18.50 18.15 18.15 0.10 -0.55% 18.15 12 18.20 52 9.81
2015-10-27 2891 57370845 12570 1036392511 18.15 18.20 18.00 18.00 0.15 -0.83% 18.00 251 18.05 1733 9.73
2015-10-28 2891 51806084 9557 933163862 18.00 18.20 17.90 17.90 0.10 -0.56% 17.90 2753 17.95 397 9.68
2015-10-29 2891 42089413 8893 753890284 18.00 18.05 17.85 17.90 0.00 0% 17.85 3377 17.90 3650 9.68
2015-10-30 2891 49066080 8557 880310306 17.90 18.15 17.80 17.85 0.05 -0.28% 17.85 1083 17.90 1183 9.65
2015-11-02 2891 26454267 5836 475790493 18.00 18.05 17.90 18.05 0.20 1.12% 18.00 280 18.05 978 9.76
2015-11-03 2891 35209722 9095 639140607 18.10 18.20 18.00 18.15 0.10 0.55% 18.15 290 18.20 2312 9.81
2015-11-04 2891 83865853 11831 1527817091 18.30 18.35 18.10 18.15 0.00 0% 18.15 901 18.20 1184 9.81
2015-11-05 2891 59150329 10691 1078008012 18.15 18.35 18.10 18.20 0.05 0.28% 18.20 190 18.25 2067 9.84
2015-11-06 2891 60720784 12338 1093666362 18.20 18.25 17.90 17.90 0.30 -1.65% 17.90 757 18.00 119 9.68
2015-11-09 2891 34602646 8203 622786468 17.90 18.15 17.90 18.05 0.15 0.84% 18.05 34 18.10 1056 9.76
2015-11-10 2891 39745712 11771 711005204 17.95 17.95 17.80 17.80 0.25 -1.39% 17.80 6147 17.85 14 9.62
2015-11-11 2891 40603821 9946 719647185 17.85 17.90 17.60 17.65 0.15 -0.84% 17.65 410 17.70 2032 9.54
2015-11-12 2891 33361955 8558 586086535 17.65 17.70 17.50 17.55 0.10 -0.57% 17.55 1427 17.60 781 9.49
2015-11-13 2891 36985232 9065 645977468 17.45 17.65 17.40 17.40 0.15 -0.85% 17.40 7042 17.45 332 9.41
2015-11-16 2891 42880528 7703 743841082 17.20 17.55 17.20 17.40 0.00 0% 17.40 3105 17.45 163 9.41
2015-11-17 2891 39015312 6921 689176520 17.65 17.90 17.50 17.50 0.10 0.57% 17.50 2883 17.55 37 9.46
2015-11-18 2891 36427998 7626 639505732 17.70 17.70 17.40 17.55 0.05 0.29% 17.50 90 17.55 1248 9.49
2015-11-19 2891 36754104 7438 645909574 17.65 17.75 17.50 17.65 0.10 0.57% 17.60 249 17.65 773 9.54
2015-11-20 2891 22797012 5063 401029903 17.65 17.70 17.50 17.60 0.05 -0.28% 17.55 461 17.60 2338 9.51
2015-11-23 2891 22726117 5043 400057795 17.70 17.75 17.55 17.55 0.05 -0.28% 17.55 77 17.60 1205 9.49
2015-11-24 2891 38976903 6045 647556571 16.60 16.80 16.50 17.55 0.35 0% 16.55 3213 16.60 64 10.09
2015-11-25 2891 23008288 6975 400147776 17.60 17.65 17.30 17.40 0.15 -0.85% 17.35 615 17.40 2851 9.41
2015-11-26 2891 20816651 5784 365241438 17.50 17.70 17.40 17.45 0.05 0.29% 17.45 375 17.50 1332 9.43
2015-11-27 2891 15202301 4839 264695533 17.45 17.55 17.30 17.30 0.15 -0.86% 17.30 3312 17.35 491 10.55
2015-11-30 2891 77306743 12745 1319468636 17.10 17.15 17.00 17.10 0.20 -1.16% 17.10 2566 17.15 1513 10.43
2015-12-01 2891 42652425 8191 744395687 17.15 17.60 17.15 17.60 0.50 2.92% 17.55 149 17.60 518 10.73
2015-12-02 2891 40009283 7346 707046376 17.65 17.75 17.50 17.70 0.10 0.57% 17.65 650 17.70 1193 10.79
2015-12-03 2891 23032400 5425 406126075 17.55 17.75 17.45 17.65 0.05 -0.28% 17.60 2493 17.65 459 10.76
2015-12-04 2891 29020808 7224 505220208 17.50 17.55 17.35 17.35 0.30 -1.7% 17.35 2025 17.40 830 10.58
2015-12-07 2891 43960624 9673 760343744 17.40 17.60 17.20 17.20 0.15 -0.86% 17.20 1714 17.25 207 10.49
2015-12-08 2891 67574259 16585 1151004232 17.20 17.20 17.00 17.00 0.20 -1.16% 17.00 6030 17.05 812 10.37
2015-12-09 2891 76862519 16710 1289328023 16.85 16.95 16.70 16.70 0.30 -1.76% 16.70 9144 16.75 7865 10.18
2015-12-10 2891 64564977 12955 1068200292 16.65 16.80 16.40 16.70 0.00 0% 16.65 1643 16.70 1068 10.18
2015-12-11 2891 100699264 21329 1644749065 16.70 16.70 16.20 16.25 0.45 -2.69% 16.25 287 16.30 452 9.91
2015-12-14 2891 49838467 10720 809084441 16.15 16.45 16.05 16.30 0.05 0.31% 16.25 5589 16.30 182 9.94
2015-12-15 2891 32080192 8279 522651743 16.40 16.45 16.15 16.30 0.00 0% 16.25 5291 16.30 704 9.94
2015-12-16 2891 32305250 5222 533066554 16.55 16.60 16.35 16.50 0.20 1.23% 16.45 2958 16.50 289 10.06
2015-12-17 2891 39882989 8626 668763127 16.65 16.90 16.55 16.90 0.40 2.42% 16.85 10 16.90 1162 10.30
2015-12-18 2891 38976903 6045 647556571 16.60 16.80 16.50 16.55 0.35 -2.07% 16.55 3213 16.60 64 10.09
2015-12-21 2891 23348834 4950 383141562 16.35 16.50 16.25 16.45 0.10 -0.6% 16.45 332 16.50 347 10.03
2015-12-22 2891 21711617 4530 358675949 16.45 16.65 16.45 16.65 0.20 1.22% 16.60 145 16.65 283 10.15
2015-12-23 2891 24322948 5854 409354305 16.70 16.90 16.65 16.90 0.25 1.5% 16.85 221 16.90 976 10.30
2015-12-24 2891 18573573 4864 315933941 17.05 17.10 16.95 16.95 0.05 0.3% 16.95 891 17.00 1217 10.34
2015-12-25 2891 10642705 2568 179936235 16.95 17.00 16.80 16.95 0.00 0% 16.90 1512 16.95 182 10.34
2015-12-28 2891 20102616 4862 336528098 16.80 16.85 16.55 16.80 0.15 -0.88% 16.80 327 16.85 604 10.24
2015-12-29 2891 11674576 3616 196326674 16.80 16.90 16.75 16.85 0.05 0.3% 16.85 212 16.90 887 10.27
2015-12-30 2891 21302872 4733 355870206 16.90 16.95 16.60 16.65 0.20 -1.19% 16.65 211 16.70 878 10.15
2015-12-31 2891 13165304 2774 221216962 16.65 16.90 16.65 16.90 0.25 1.5% 16.80 40 16.90 759 10.30