緯創(3231)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　　　　28.75
0
0%		28.10
-0.65
-2.26%		28.30
0.2
0.71%		28.95
0.65
2.3%		29.10
0.15
0.52%		 　28.80
-0.3
-1.03%		30.65
1.85
6.42%		30.70
0.05
0.16%		29.90
-0.8
-2.61%		30.05
0.15
0.5%		 　29.60
-0.45
-1.5%		29.75
0.15
0.51%		29.50
-0.25
-0.84%		30.00
0.5
1.69%		29.60
-0.4
-1.33%		 　29.30
-0.3
-1.01%		29.60
0.3
1.02%		29.50
-0.1
-0.34%		29.15
-0.35
-1.19%		29.00
-0.15
-0.51%		 29.36
2 月　28.55
-0.45
-1.55%		28.50
-0.05
-0.18%		28.70
0.2
0.7%		29.35
0.65
2.26%		29.05
-0.3
-1.02%		 　28.70
-0.35
-1.2%		28.50
-0.2
-0.7%		28.50
0
0%		29.25
0.75
2.63%		29.00
-0.25
-0.85%		 　　　　　　　　　29.05
0.05
0.17%		29.20
0.15
0.52%		29.65
0.45
1.54%		 29.14
3 月　29.80
0.15
0.51%		29.30
-0.5
-1.68%		29.45
0.15
0.51%		29.00
-0.45
-1.53%		28.80
-0.2
-0.69%		 　28.85
0.05
0.17%		29.05
0.2
0.69%		28.55
-0.5
-1.72%		28.55
0
0%		28.00
-0.55
-1.93%		 　27.50
-0.5
-1.79%		27.20
-0.3
-1.09%		27.20
0
0%		27.90
0.7
2.57%		27.50
-0.4
-1.43%		 　27.70
0.2
0.73%		27.80
0.1
0.36%		27.30
-0.5
-1.8%		27.35
0.05
0.18%		27.30
-0.05
-0.18%		 　27.05
-0.25
-0.92%		26.60
-0.45
-1.66%		28.03
4 月26.70
0.1
0.38%		26.75
0.05
0.19%		 　　　26.95
0.2
0.75%		26.55
-0.4
-1.48%		26.80
0.25
0.94%		27.05
0.25
0.93%		 　26.75
-0.3
-1.11%		26.90
0.15
0.56%		26.55
-0.35
-1.3%		27.10
0.55
2.07%		26.70
-0.4
-1.48%		 　26.20
-0.5
-1.87%		25.95
-0.25
-0.95%		26.20
0.25
0.96%		26.85
0.65
2.48%		27.25
0.4
1.49%		 　27.45
0.2
0.73%		27.05
-0.4
-1.46%		26.50
-0.55
-2.03%		26.15
-0.35
-1.32%		 26.71
5 月　　　26.00
-0.15
-0.57%		25.55
-0.45
-1.73%		25.15
-0.4
-1.57%		25.55
0.4
1.59%		25.20
-0.35
-1.37%		 　24.75
-0.45
-1.79%		24.00
-0.75
-3.03%		25.00
1
4.17%		24.60
-0.4
-1.6%		25.75
1.15
4.67%		 　25.40
-0.35
-1.36%		25.60
0.2
0.79%		25.05
-0.55
-2.15%		24.65
-0.4
-1.6%		24.65
0
0%		 　25.40
0.75
3.04%		25.30
-0.1
-0.39%		25.15
-0.15
-0.59%		25.65
0.5
1.99%		25.20
-0.45
-1.75%		 25.16
6 月24.90
-0.3
-1.19%		24.90
0
0%		24.60
-0.3
-1.2%		24.05
-0.55
-2.24%		24.20
0.15
0.62%		 　24.00
-0.2
-0.83%		23.10
-0.9
-3.75%		23.20
0.1
0.43%		22.70
-0.5
-2.16%		22.55
-0.15
-0.66%		 　22.50
-0.05
-0.22%		21.90
-0.6
-2.67%		22.05
0.15
0.68%		22.45
0.4
1.81%		 　　22.50
0.05
0.22%		22.55
0.05
0.22%		22.70
0.15
0.67%		22.75
0.05
0.22%		22.90
0.15
0.66%		 　22.90
0
0%		23.40
0.5
2.18%		 23.18
7 月23.90
0.5
2.14%		24.00
0.1
0.42%		24.05
0.05
0.21%		 　24.10
0.05
0.21%		24.10
0
0%		22.85
-1.25
-5.19%		23.10
0.25
1.09%		 　　22.80
-0.3
-1.3%		22.80
0
0%		22.45
-0.35
-1.54%		22.55
0.1
0.45%		22.50
-0.05
-0.22%		 　22.50
0
0%		22.60
0.1
0.44%		22.30
-0.3
-1.33%		22.20
-0.1
-0.45%		21.95
-0.25
-1.13%		 　20.05
-1.9
-8.66%		20.20
0.15
0.75%		20.00
-0.2
-0.99%		20.55
0.55
2.75%		20.65
0.1
0.49%		22.37
8 月 　20.65
0
0%		20.45
-0.2
-0.97%		20.20
-0.25
-1.22%		17.90
-2.3
-11.39%		16.80
-1.1
-6.15%		 　16.30
-0.5
-2.98%		16.10
-0.2
-1.23%		16.25
0.15
0.93%		15.75
-0.5
-3.08%		14.30
-1.45
-9.21%		 　13.90
-0.4
-2.8%		13.95
0.05
0.36%		13.20
-0.75
-5.38%		13.70
0.5
3.79%		13.30
-0.4
-2.92%		 　12.50
-0.8
-6.02%		13.75
1.25
10%		13.70
-0.05
-0.36%		15.05
1.35
9.85%		15.65
0.6
3.99%		 16.10
0.45
2.88%		15.74
9 月16.00
-0.1
-0.62%		16.40
0.4
2.5%		16.60
0.2
1.22%		16.30
-0.3
-1.81%		 　16.30
0
0%		16.00
-0.3
-1.84%		16.05
0.05
0.31%		16.95
0.9
5.61%		18.10
1.15
6.78%		 　18.15
0.05
0.28%		17.95
-0.2
-1.1%		17.95
0
0%		18.00
0.05
0.28%		18.30
0.3
1.67%		 　17.90
-0.4
-2.19%		18.45
0.55
3.07%		17.95
-0.5
-2.71%		16.80
-1.15
-6.41%		17.10
0.3
1.79%		 　　　17.15
0.05
0.29%		 17.25
10 月17.45
0.3
1.75%		17.35
-0.1
-0.57%		 　17.35
0
0%		17.75
0.4
2.31%		17.80
0.05
0.28%		17.60
-0.2
-1.12%		 　　18.00
0.4
2.27%		17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		17.70
-0.15
-0.84%		17.70
0
0%		 　17.50
-0.2
-1.13%		17.50
0
0%		17.50
0
0%		17.75
0.25
1.43%		17.45
-0.3
-1.69%		 　17.70
0.25
1.43%		17.85
0.15
0.85%		17.70
-0.15
-0.84%		17.35
-0.35
-1.98%		16.40
-0.95
-5.48%		 17.54
11 月　16.40
0
0%		16.60
0.2
1.22%		16.85
0.25
1.51%		17.40
0.55
3.26%		16.90
-0.5
-2.87%		 　16.70
-0.2
-1.18%		16.10
-0.6
-3.59%		15.55
-0.55
-3.42%		15.55
0
0%		15.35
-0.2
-1.29%		 　15.50
0.15
0.98%		15.95
0.45
2.9%		15.60
-0.35
-2.19%		15.95
0.35
2.24%		15.95
0
0%		 　16.35
0.4
2.51%		16.70
0.35
2.14%		16.40
-0.3
-1.8%		16.90
0.5
3.05%		16.95
0.05
0.3%		 　17.05
0.1
0.59%		 16.35
12 月16.90
-0.15
-0.88%		16.95
0.05
0.3%		16.95
0
0%		17.00
0.05
0.29%		 　17.40
0.4
2.35%		18.35
0.95
5.46%		18.75
0.4
2.18%		18.90
0.15
0.8%		19.10
0.2
1.06%		 　18.90
-0.2
-1.05%		19.00
0.1
0.53%		18.65
-0.35
-1.84%		19.15
0.5
2.68%		20.60
1.45
7.57%		 　20.40
-0.2
-0.97%		19.65
-0.75
-3.68%		19.75
0.1
0.51%		19.20
-0.55
-2.78%		19.40
0.2
1.04%		 　19.80
0.4
2.06%		19.70
-0.1
-0.51%		19.05
-0.65
-3.3%		18.60
-0.45
-2.36%		18.84

說明:最高漲幅:10%最低跌幅:-11.39% 最高價:30.70最低價:12.50平均價:22.26,灰色底表示週末,漲135天(43.25)元,跌141天(-57.65)元,平盤27天
10%=2,8%=1,7%=1,6%=2,5%=2,4%=3,3%=16,2%=27,1%=49,0%=59,-0%=1,-1%=3,-2%=3,-3%=3,-4%=4,-5%=10,-6%=14,-7%=37,-8%=66,

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 3231 8361754 3360 240804907 28.40 29.05 28.40 28.75 0.05 0% 28.75 696 28.80 261 17.97
2015-01-06 3231 14675375 5392 413750426 28.50 28.55 28.00 28.10 0.65 -2.26% 28.05 362 28.10 39 17.56
2015-01-07 3231 9856600 3983 278772101 28.10 28.45 28.00 28.30 0.20 0.71% 28.25 268 28.30 248 17.69
2015-01-08 3231 14111081 5039 408010160 28.40 29.10 28.40 28.95 0.65 2.3% 28.90 84 28.95 2 18.09
2015-01-09 3231 16729133 6555 490090440 29.40 29.50 29.10 29.10 0.15 0.52% 29.10 121 29.15 12 18.19
2015-01-12 3231 7714428 3492 223525856 29.00 29.30 28.80 28.80 0.30 -1.03% 28.80 297 28.85 51 18.00
2015-01-13 3231 38912411 14756 1173010431 29.00 30.75 29.00 30.65 1.85 6.42% 30.60 90 30.65 28 19.16
2015-01-14 3231 32904859 11286 1005710200 30.65 30.85 30.00 30.70 0.05 0.16% 30.70 39 30.75 141 19.19
2015-01-15 3231 21773583 9241 655042993 30.60 30.65 29.90 29.90 0.80 -2.61% 29.90 36 29.95 39 18.69
2015-01-16 3231 34391710 11897 1029413792 30.45 30.50 29.60 30.05 0.15 0.5% 30.05 957 30.10 145 18.78
2015-01-19 3231 16177293 7300 483510304 30.35 30.45 29.50 29.60 0.45 -1.5% 29.60 11 29.65 14 18.50
2015-01-20 3231 16761510 7722 497693797 29.70 30.00 29.40 29.75 0.15 0.51% 29.75 19 29.80 23 18.59
2015-01-21 3231 10128676 4081 299902927 30.00 30.00 29.50 29.50 0.25 -0.84% 29.50 556 29.55 44 18.44
2015-01-22 3231 20105061 6736 601041580 29.50 30.15 29.50 30.00 0.50 1.69% 29.95 96 30.00 248 18.75
2015-01-23 3231 28313456 8907 847177108 30.30 30.35 29.55 29.60 0.40 -1.33% 29.60 188 29.65 230 18.50
2015-01-26 3231 14036905 5185 411636285 29.50 29.60 29.20 29.30 0.30 -1.01% 29.30 169 29.35 2 18.31
2015-01-27 3231 8813143 3459 260381947 29.50 29.70 29.40 29.60 0.30 1.02% 29.55 156 29.60 106 18.50
2015-01-28 3231 6165154 2615 181721633 29.50 29.60 29.35 29.50 0.10 -0.34% 29.45 24 29.50 147 18.44
2015-01-29 3231 10174909 3975 297255432 29.50 29.55 29.05 29.15 0.35 -1.19% 29.10 282 29.15 120 18.22
2015-01-30 3231 8208450 2809 238901250 29.15 29.35 29.00 29.00 0.15 -0.51% 29.00 410 29.10 15 18.13
2015-02-02 3231 12656740 5691 362479171 29.00 29.10 28.50 28.55 0.45 -1.55% 28.55 53 28.60 24 17.84
2015-02-03 3231 10510458 4950 299582435 28.55 28.75 28.30 28.50 0.05 -0.18% 28.45 11 28.50 112 17.81
2015-02-04 3231 11025193 5903 316950648 28.65 28.95 28.60 28.70 0.20 0.7% 28.70 11 28.75 28 17.94
2015-02-05 3231 14198490 5399 413724587 28.70 29.40 28.60 29.35 0.65 2.26% 29.30 90 29.35 233 18.34
2015-02-06 3231 10659257 3965 310044747 29.35 29.35 28.85 29.05 0.30 -1.02% 29.05 220 29.10 145 18.16
2015-02-09 3231 5221994 2349 150767666 29.10 29.10 28.70 28.70 0.35 -1.2% 28.70 26 28.80 6 17.94
2015-02-10 3231 6218108 3160 177871364 28.70 28.80 28.50 28.50 0.20 -0.7% 28.50 36 28.55 8 17.81
2015-02-11 3231 5902300 2773 168089928 28.60 28.75 28.30 28.50 0.00 0% 28.45 4 28.50 1186 17.81
2015-02-12 3231 14391837 5851 417626156 28.85 29.25 28.80 29.25 0.75 2.63% 29.20 2 29.25 390 18.28
2015-02-13 3231 19650618 7936 576677933 29.45 29.60 29.00 29.00 0.25 -0.85% 29.00 347 29.05 35 18.13
2015-02-24 3231 16879478 6749 493948799 29.60 29.70 29.00 29.05 0.05 0.17% 29.05 155 29.15 3 18.16
2015-02-25 3231 14556380 5278 424643666 29.10 29.40 29.05 29.20 0.15 0.52% 29.15 117 29.20 140 18.25
2015-02-26 3231 23294084 7144 688867003 29.20 29.85 29.05 29.65 0.45 1.54% 29.65 467 29.70 78 18.53
2015-03-02 3231 19663380 6464 584761487 29.80 29.90 29.50 29.80 0.15 0.51% 29.75 462 29.80 219 18.63
2015-03-03 3231 19252048 6408 566589425 29.85 29.85 29.20 29.30 0.50 -1.68% 29.30 262 29.40 4 18.31
2015-03-04 3231 12310008 4825 361987603 29.30 29.55 29.15 29.45 0.15 0.51% 29.40 140 29.45 127 18.41
2015-03-05 3231 30781856 11176 890046024 29.25 29.25 28.60 29.00 0.45 -1.53% 28.95 330 29.00 266 18.13
2015-03-06 3231 22877704 7697 657767062 28.75 28.90 28.60 28.80 0.20 -0.69% 28.80 551 28.85 118 18.00
2015-03-09 3231 15328183 5594 442381566 28.60 29.15 28.60 28.85 0.05 0.17% 28.80 916 28.85 13 18.03
2015-03-10 3231 17868359 6710 518132224 29.05 29.25 28.70 29.05 0.20 0.69% 29.05 77 29.10 16 18.16
2015-03-11 3231 34152029 10883 974215261 28.25 28.75 28.10 28.55 0.50 -1.72% 28.55 377 28.60 213 17.84
2015-03-12 3231 21590825 7683 616260355 28.35 28.85 28.25 28.55 0.00 0% 28.55 419 28.60 568 17.84
2015-03-13 3231 31761461 12323 896852245 28.35 28.55 28.00 28.00 0.55 -1.93% 28.00 2109 28.05 298 17.50
2015-03-16 3231 24821734 10222 686736999 28.00 28.05 27.50 27.50 0.50 -1.79% 27.50 2001 27.55 279 17.19
2015-03-17 3231 19174051 7459 526313003 27.65 27.85 27.20 27.20 0.30 -1.09% 27.20 671 27.25 25 17.00
2015-03-18 3231 19751239 6997 538289891 27.00 27.45 27.00 27.20 0.00 0% 27.20 616 27.25 38 17.00
2015-03-19 3231 27564384 9926 760030311 27.20 27.95 27.20 27.90 0.70 2.57% 27.85 353 27.90 283 17.44
2015-03-20 3231 26853684 8634 740516399 27.60 27.80 27.50 27.50 0.40 -1.43% 27.50 286 27.55 33 17.19
2015-03-23 3231 14709953 5091 408932629 27.50 28.15 27.50 27.70 0.20 0.73% 27.70 257 27.75 110 17.31
2015-03-24 3231 8839513 3251 245040044 27.70 27.90 27.55 27.80 0.10 0.36% 27.75 33 27.80 18 17.38
2015-03-25 3231 15671607 6066 429725883 27.60 27.75 27.30 27.30 0.50 -1.8% 27.30 617 27.35 37 17.06
2015-03-26 3231 12669295 4781 344118200 27.00 27.35 27.00 27.35 0.05 0.18% 27.30 25 27.35 98 17.09
2015-03-27 3231 13172084 4243 360317435 27.15 27.60 27.15 27.30 0.05 -0.18% 27.30 664 27.35 42 18.83
2015-03-30 3231 12041909 5104 326452262 27.30 27.35 27.00 27.05 0.25 -0.92% 27.05 293 27.10 165 18.66
2015-03-31 3231 24282815 9163 651477517 27.15 27.25 26.55 26.60 0.45 -1.66% 26.60 1850 26.65 7 18.34
2015-04-01 3231 11949214 5119 318938074 26.60 26.95 26.40 26.70 0.10 0.38% 26.70 256 26.75 28 18.41
2015-04-02 3231 11491631 5347 307960032 26.80 26.95 26.70 26.75 0.05 0.19% 26.75 162 26.80 232 18.45
2015-04-07 3231 6737903 2929 181411448 27.00 27.05 26.80 26.95 0.20 0.75% 26.90 275 26.95 27 18.59
2015-04-08 3231 12814210 5001 341115227 26.95 26.95 26.50 26.55 0.40 -1.48% 26.55 608 26.60 44 18.31
2015-04-09 3231 10414654 3957 279284569 26.60 26.95 26.60 26.80 0.25 0.94% 26.75 219 26.80 77 18.48
2015-04-10 3231 11761027 4769 315479229 27.00 27.05 26.60 27.05 0.25 0.93% 27.00 205 27.05 125 18.66
2015-04-13 3231 9007234 3841 242015573 27.20 27.20 26.70 26.75 0.30 -1.11% 26.75 148 26.80 22 18.45
2015-04-14 3231 12677530 3962 339585577 26.70 26.90 26.65 26.90 0.15 0.56% 26.85 170 26.90 296 18.55
2015-04-15 3231 14570664 5800 388536116 26.90 26.95 26.55 26.55 0.35 -1.3% 26.55 553 26.60 318 18.31
2015-04-16 3231 18052176 6912 485213234 26.70 27.20 26.60 27.10 0.55 2.07% 27.10 32 27.15 359 18.69
2015-04-17 3231 10690806 4945 286724171 27.00 27.00 26.70 26.70 0.40 -1.48% 26.70 355 26.75 2 18.41
2015-04-20 3231 14687728 5805 386634263 26.60 26.65 26.15 26.20 0.50 -1.87% 26.20 908 26.25 26 18.07
2015-04-21 3231 14700750 5038 383441057 26.30 26.45 25.90 25.95 0.25 -0.95% 25.95 55 26.00 47 17.90
2015-04-22 3231 11240189 4199 295075936 25.95 26.45 25.95 26.20 0.25 0.96% 26.20 265 26.25 1 18.07
2015-04-23 3231 15812838 6041 423219057 26.40 26.95 26.40 26.85 0.65 2.48% 26.80 497 26.85 306 18.52
2015-04-24 3231 20079243 7358 545831347 27.00 27.40 26.95 27.25 0.40 1.49% 27.20 92 27.25 103 18.79
2015-04-27 3231 16217213 6174 444069814 27.45 27.55 27.15 27.45 0.20 0.73% 27.40 54 27.45 22 18.93
2015-04-28 3231 11825801 4632 320469483 27.45 27.45 26.90 27.05 0.40 -1.46% 27.00 416 27.05 20 18.66
2015-04-29 3231 14020165 5763 373978821 26.85 27.00 26.50 26.50 0.55 -2.03% 26.50 1116 26.55 168 18.28
2015-04-30 3231 17319056 5880 455479352 26.50 26.75 26.15 26.15 0.35 -1.32% 26.15 238 26.20 23 18.03
2015-05-04 3231 14634987 5993 382777240 26.15 26.35 26.00 26.00 0.15 -0.57% 26.00 606 26.05 28 17.93
2015-05-05 3231 21143674 8619 543817668 26.00 26.15 25.55 25.55 0.45 -1.73% 25.55 1181 25.60 45 17.62
2015-05-06 3231 21547363 7411 543089151 25.50 25.50 25.05 25.15 0.40 -1.57% 25.15 281 25.20 78 17.34
2015-05-07 3231 14343993 5374 363825095 25.05 25.65 25.05 25.55 0.40 1.59% 25.50 83 25.55 33 17.62
2015-05-08 3231 10608548 3607 268103021 25.50 25.50 25.20 25.20 0.35 -1.37% 25.20 139 25.25 57 17.38
2015-05-11 3231 16177563 5942 402611297 25.25 25.45 24.75 24.75 0.45 -1.79% 24.75 115 24.80 74 17.07
2015-05-12 3231 22661443 8519 546054318 24.75 24.75 23.80 24.00 0.75 -3.03% 24.00 501 24.05 29 16.55
2015-05-13 3231 16916985 5959 417086075 24.00 25.05 24.00 25.00 1.00 4.17% 24.95 198 25.00 79 17.24
2015-05-14 3231 11034458 4567 272709164 25.05 25.10 24.50 24.60 0.40 -1.6% 24.60 158 24.65 138 16.97
2015-05-15 3231 26905900 9408 696065102 25.90 26.20 25.60 25.75 1.15 4.67% 25.75 15 25.80 136 17.76
2015-05-18 3231 15259915 5798 390099011 25.75 25.95 25.30 25.40 0.35 -1.36% 25.40 230 25.45 127 15.88
2015-05-19 3231 11803143 5498 300460433 25.50 25.65 25.30 25.60 0.20 0.79% 25.55 86 25.60 10 16.00
2015-05-20 3231 12793637 5922 321546031 25.30 25.50 25.00 25.05 0.55 -2.15% 25.05 147 25.10 86 15.66
2015-05-21 3231 9679441 4426 239266967 24.90 25.00 24.60 24.65 0.40 -1.6% 24.65 157 24.70 28 15.41
2015-05-22 3231 9253988 3577 228266088 24.65 24.90 24.60 24.65 0.00 0% 24.65 374 24.70 320 15.41
2015-05-25 3231 17999917 6307 451821919 24.50 25.45 24.50 25.40 0.75 3.04% 25.35 98 25.40 34 15.88
2015-05-26 3231 7693559 3280 195001677 25.55 25.60 25.20 25.30 0.10 -0.39% 25.30 48 25.35 209 15.81
2015-05-27 3231 7396754 3633 185783796 25.10 25.35 25.00 25.15 0.15 -0.59% 25.15 111 25.20 174 15.72
2015-05-28 3231 15674286 5973 399800578 25.30 25.75 25.10 25.65 0.50 1.99% 25.60 51 25.65 409 16.03
2015-05-29 3231 11523797 3866 292538106 25.70 25.70 25.20 25.20 0.45 -1.75% 25.20 482 25.25 5 15.75
2015-06-01 3231 8661130 3575 216175400 25.05 25.20 24.80 24.90 0.30 -1.19% 24.90 220 24.95 1 15.56
2015-06-02 3231 7090732 2871 176856650 24.90 25.20 24.70 24.90 0.00 0% 24.90 972 24.95 176 15.56
2015-06-03 3231 8585352 3815 212380148 25.00 25.00 24.60 24.60 0.30 -1.2% 24.60 262 24.65 71 15.38
2015-06-04 3231 19389868 7212 468928704 24.50 24.65 24.00 24.05 0.55 -2.24% 24.05 786 24.10 97 15.03
2015-06-05 3231 11731456 4183 282556560 24.00 24.40 23.95 24.20 0.15 0.62% 24.15 74 24.20 110 15.13
2015-06-08 3231 11068306 4509 264312607 24.15 24.20 23.65 24.00 0.20 -0.83% 24.00 207 24.05 296 15.00
2015-06-09 3231 24519129 6511 573966203 23.90 23.90 22.80 23.10 0.90 -3.75% 23.10 87 23.15 74 14.44
2015-06-10 3231 9305311 3405 216354170 23.00 23.55 23.00 23.20 0.10 0.43% 23.20 893 23.25 91 14.50
2015-06-11 3231 15860337 6182 363179749 23.50 23.60 22.65 22.70 0.50 -2.16% 22.70 350 22.75 208 14.19
2015-06-12 3231 14155720 5218 320185013 22.50 23.00 22.50 22.55 0.15 -0.66% 22.55 996 22.60 148 14.09
2015-06-15 3231 9347244 4336 211437220 22.60 22.85 22.50 22.50 0.05 -0.22% 22.50 1400 22.55 14 14.06
2015-06-16 3231 14975969 5993 329592468 22.50 22.70 21.75 21.90 0.60 -2.67% 21.90 615 21.95 141 13.69
2015-06-17 3231 10915147 4384 241033658 21.95 22.30 21.90 22.05 0.15 0.68% 22.05 188 22.10 59 13.78
2015-06-18 3231 10617583 3953 238133210 22.10 22.70 22.10 22.45 0.40 1.81% 22.45 78 22.50 208 14.03
2015-06-22 3231 8701382 3027 197888529 22.65 22.90 22.50 22.50 0.05 0.22% 22.50 393 22.55 3 14.06
2015-06-23 3231 7836479 3532 177426511 22.80 22.85 22.55 22.55 0.05 0.22% 22.55 1347 22.60 47 14.09
2015-06-24 3231 4133068 1693 93359127 22.60 22.70 22.50 22.70 0.15 0.67% 22.65 36 22.70 230 14.19
2015-06-25 3231 14238263 5204 325882704 22.80 23.25 22.65 22.75 0.05 0.22% 22.70 660 22.75 81 14.22
2015-06-26 3231 8012331 2643 183336730 22.75 23.15 22.65 22.90 0.15 0.66% 22.90 723 22.95 34 14.31
2015-06-29 3231 9787072 3139 221099492 22.50 22.90 22.35 22.90 0.00 0% 22.80 16 22.90 310 14.31
2015-06-30 3231 16276967 4883 379369729 22.70 23.65 22.65 23.40 0.50 2.18% 23.40 1273 23.45 62 14.63
2015-07-01 3231 14775829 5061 351057198 23.25 24.05 23.20 23.90 0.50 2.14% 23.90 53 23.95 253 14.94
2015-07-02 3231 15356812 4902 367423688 23.70 24.45 23.35 24.00 0.10 0.42% 24.00 1598 24.05 61 15.00
2015-07-03 3231 16001085 4080 385276384 23.70 24.45 23.60 24.05 0.05 0.21% 24.05 520 24.10 104 15.03
2015-07-06 3231 11335401 3031 272963424 23.80 24.40 23.80 24.10 0.05 0.21% 24.10 370 24.15 45 15.06
2015-07-07 3231 12931651 3840 313116929 24.10 24.45 23.95 24.10 0.00 0% 24.10 565 24.15 79 15.06
2015-07-08 3231 17842450 5281 415085550 23.90 23.95 22.75 22.85 1.25 -5.19% 22.85 1436 22.90 31 14.28
2015-07-09 3231 18735219 7593 424486808 22.50 23.20 22.10 23.10 0.25 1.09% 23.10 22 23.15 163 14.44
2015-07-13 3231 16815339 6401 384484847 23.25 23.25 22.60 22.80 0.30 -1.3% 22.80 92 22.85 427 14.25
2015-07-14 3231 11955410 5222 271221325 22.85 22.95 22.55 22.80 0.00 0% 22.75 41 22.80 285 14.25
2015-07-15 3231 11698221 4644 262970712 22.80 22.90 22.20 22.45 0.35 -1.54% 22.45 400 22.50 179 14.03
2015-07-16 3231 11660563 3655 260983773 22.15 22.60 22.15 22.55 0.10 0.45% 22.50 49 22.55 18 14.09
2015-07-17 3231 7627967 2355 170808693 22.40 22.55 22.30 22.50 0.05 -0.22% 22.50 390 22.55 285 14.06
2015-07-20 3231 6782280 2953 152828945 22.70 22.70 22.35 22.50 0.00 0% 22.45 108 22.50 17 14.06
2015-07-21 3231 7086169 3054 160197024 22.55 22.75 22.50 22.60 0.10 0.44% 22.60 278 22.65 20 14.13
2015-07-22 3231 8079282 3336 179759605 22.60 22.60 22.05 22.30 0.30 -1.33% 22.30 124 22.35 50 13.94
2015-07-23 3231 7514636 2946 165882941 22.20 22.25 21.95 22.20 0.10 -0.45% 22.20 14 22.25 97 13.88
2015-07-24 3231 6141902 2858 135220875 22.20 22.30 21.90 21.95 0.25 -1.13% 21.95 583 22.00 17 13.72
2015-07-27 3231 19576540 7265 406668543 21.85 21.85 20.05 20.05 1.90 -8.66% 20.05 332 20.10 17 12.53
2015-07-28 3231 11595643 4523 234654951 20.00 20.55 19.90 20.20 0.15 0.75% 20.20 541 20.25 6 12.63
2015-07-29 3231 11495777 4028 230441098 20.25 20.45 19.90 20.00 0.20 -0.99% 20.00 960 20.05 207 12.50
2015-07-30 3231 6888228 2678 140651071 20.05 20.55 20.05 20.55 0.55 2.75% 20.50 20 20.55 503 12.84
2015-07-31 3231 7498862 2983 154198081 20.85 20.85 20.35 20.65 0.10 0.49% 20.60 1 20.65 344 12.91
2015-08-03 3231 7829856 3292 160795005 20.70 20.70 20.20 20.65 0.00 0% 20.65 219 20.70 101 12.91
2015-08-04 3231 12366554 4730 251658650 20.65 20.75 19.95 20.45 0.20 -0.97% 20.40 2 20.45 313 12.78
2015-08-05 3231 20363052 5291 411777413 20.30 20.40 20.10 20.20 0.25 -1.22% 20.20 492 20.25 938 12.63
2015-08-06 3231 19256103 6615 350723438 18.50 18.80 17.90 17.90 0.00 -11.39% 17.90 137 17.95 27 11.19
2015-08-07 3231 30966803 9479 520812451 17.65 17.65 16.50 16.80 1.10 -6.15% 16.80 217 16.85 54 10.50
2015-08-10 3231 32548266 8867 530363972 16.85 16.85 15.90 16.30 0.50 -2.98% 16.30 500 16.35 315 10.19
2015-08-11 3231 19514050 6359 317733749 16.60 16.65 16.10 16.10 0.20 -1.23% 16.10 2602 16.15 32 10.06
2015-08-12 3231 12795278 4214 207870357 16.20 16.35 16.10 16.25 0.15 0.93% 16.25 267 16.30 315 10.16
2015-08-13 3231 24067461 7891 381900386 16.25 16.35 15.65 15.75 0.50 -3.08% 15.75 413 15.80 59 9.84
2015-08-14 3231 49297171 13304 713001357 14.90 14.90 14.25 14.30 1.45 -9.21% 14.30 2061 14.35 178 8.94
2015-08-17 3231 27784217 7368 388300888 14.30 14.35 13.75 13.90 0.40 -2.8% 13.90 167 13.95 556 11.98
2015-08-18 3231 13887353 4144 193381742 14.00 14.15 13.70 13.95 0.05 0.36% 13.90 134 13.95 217 12.03
2015-08-19 3231 19470941 5742 262577741 13.90 13.95 13.15 13.20 0.75 -5.38% 13.20 32 13.25 493 11.38
2015-08-20 3231 22686711 7293 307450617 13.15 13.80 13.10 13.70 0.50 3.79% 13.70 330 13.75 149 11.81
2015-08-21 3231 16882818 4903 225533799 13.40 13.50 13.20 13.30 0.40 -2.92% 13.30 307 13.35 31 11.47
2015-08-24 3231 25468850 6626 318326307 13.00 13.10 12.05 12.50 0.80 -6.02% 12.50 782 12.55 73 10.78
2015-08-25 3231 25690839 6705 342596122 12.50 13.75 12.50 13.75 1.25 10% 13.75 1981 0.00 0 11.85
2015-08-26 3231 22150513 7024 302660722 13.75 13.80 13.40 13.70 0.05 -0.36% 13.70 545 13.75 205 11.81
2015-08-27 3231 28220062 6679 419299122 14.70 15.05 14.60 15.05 1.35 9.85% 15.05 16510 0.00 0 12.97
2015-08-28 3231 41169338 10467 641040049 15.40 15.85 15.25 15.65 0.60 3.99% 15.60 1264 15.65 85 13.49
2015-08-31 3231 20329100 6457 321171459 15.60 16.10 15.40 16.10 0.45 2.88% 16.05 3 16.10 294 13.88
2015-09-01 3231 23184146 7846 371789880 15.90 16.30 15.80 16.00 0.10 -0.62% 16.00 704 16.05 56 13.79
2015-09-02 3231 21698057 6692 350075925 15.65 16.60 15.55 16.40 0.40 2.5% 16.40 217 16.45 369 14.14
2015-09-03 3231 22717395 6639 375763938 16.40 16.85 16.25 16.60 0.20 1.22% 16.60 99 16.65 89 14.31
2015-09-04 3231 33300374 6141 547675824 16.50 16.70 16.15 16.30 0.30 -1.81% 16.30 393 16.35 176 14.05
2015-09-07 3231 34699184 7626 569234555 16.20 16.60 16.10 16.30 0.00 0% 16.30 892 16.35 18 14.05
2015-09-08 3231 39558990 8035 634770304 16.20 16.30 15.70 16.00 0.30 -1.84% 16.00 1169 16.05 100 13.79
2015-09-09 3231 19932006 5820 323867246 16.30 16.45 16.05 16.05 0.05 0.31% 16.05 1101 16.10 3 13.84
2015-09-10 3231 28510513 8488 474430094 16.05 16.95 16.05 16.95 0.90 5.61% 16.90 2 16.95 145 14.61
2015-09-11 3231 36889980 12189 658057368 17.45 18.20 17.35 18.10 1.15 6.78% 18.05 194 18.10 131 15.60
2015-09-14 3231 52847476 15597 978448186 18.80 19.20 18.05 18.15 0.05 0.28% 18.15 7 18.20 119 15.65
2015-09-15 3231 19439046 6829 348475983 18.15 18.30 17.75 17.95 0.20 -1.1% 17.90 99 17.95 230 15.47
2015-09-16 3231 22696041 6433 406892330 18.05 18.25 17.75 17.95 0.00 0% 17.90 1052 17.95 131 15.47
2015-09-17 3231 16844889 5852 305772276 18.20 18.30 18.00 18.00 0.05 0.28% 18.00 977 18.05 4 15.52
2015-09-18 3231 21185191 5514 388768524 18.10 18.65 18.05 18.30 0.30 1.67% 18.30 693 18.35 2 15.78
2015-09-21 3231 11316940 4084 203496170 18.00 18.10 17.90 17.90 0.40 -2.19% 17.90 69 17.95 28 15.43
2015-09-22 3231 12676432 4710 231284591 18.00 18.45 17.95 18.45 0.55 3.07% 18.40 62 18.45 527 15.91
2015-09-23 3231 13727217 5527 247746027 18.25 18.30 17.90 17.95 0.50 -2.71% 17.95 1028 18.00 275 15.47
2015-09-24 3231 26484874 7982 455360810 18.00 18.15 16.75 16.80 1.15 -6.41% 16.80 535 16.85 1 14.48
2015-09-25 3231 13414295 3989 227620989 17.00 17.25 16.65 17.10 0.30 1.79% 17.10 353 17.15 64 14.74
2015-09-30 3231 13746660 4309 234986266 16.80 17.25 16.80 17.15 0.05 0.29% 17.10 143 17.15 9 14.78
2015-10-01 3231 13663157 5494 238679767 17.35 17.70 17.15 17.45 0.30 1.75% 17.45 26 17.50 53 15.04
2015-10-02 3231 6820735 2608 118777483 17.65 17.65 17.30 17.35 0.10 -0.57% 17.35 129 17.40 286 14.96
2015-10-05 3231 6339215 2581 110724350 17.60 17.60 17.35 17.35 0.00 0% 17.35 95 17.40 176 14.96
2015-10-06 3231 13359937 4858 235760814 17.45 17.85 17.35 17.75 0.40 2.31% 17.70 54 17.75 1 15.30
2015-10-07 3231 13513435 4618 240704396 17.70 17.95 17.55 17.80 0.05 0.28% 17.80 93 17.85 24 15.34
2015-10-08 3231 12810806 4007 228656129 17.90 18.10 17.55 17.60 0.20 -1.12% 17.60 148 17.65 32 15.17
2015-10-12 3231 17278102 5627 309867386 17.80 18.15 17.70 18.00 0.40 2.27% 17.95 720 18.00 40 15.52
2015-10-13 3231 10565964 3524 189207352 18.00 18.10 17.80 17.90 0.10 -0.56% 17.90 2 17.95 172 15.43
2015-10-14 3231 10889745 3404 195793676 17.90 18.20 17.75 17.85 0.05 -0.28% 17.85 376 17.90 13 15.39
2015-10-15 3231 11455253 4314 204164654 17.85 18.05 17.70 17.70 0.15 -0.84% 17.70 174 17.75 6 15.26
2015-10-16 3231 12250873 4242 215945497 17.75 17.85 17.40 17.70 0.00 0% 17.60 17 17.75 164 15.26
2015-10-19 3231 6195987 2719 109284528 17.70 17.85 17.50 17.50 0.20 -1.13% 17.50 295 17.55 20 15.09
2015-10-20 3231 6988313 3108 122961723 17.50 17.80 17.50 17.50 0.00 0% 17.50 675 17.55 191 15.09
2015-10-21 3231 5223874 2425 91578274 17.65 17.70 17.40 17.50 0.00 0% 17.50 102 17.55 299 15.09
2015-10-22 3231 10642842 3450 189357856 17.60 17.95 17.60 17.75 0.25 1.43% 17.70 142 17.75 118 15.30
2015-10-23 3231 11966889 4667 211489479 18.00 18.05 17.45 17.45 0.30 -1.69% 17.45 591 17.50 150 15.04
2015-10-26 3231 6665942 2668 117823416 17.60 17.75 17.60 17.70 0.25 1.43% 17.65 231 17.70 47 15.26
2015-10-27 3231 7130900 3396 126636964 17.80 17.85 17.60 17.85 0.15 0.85% 17.80 45 17.85 444 15.39
2015-10-28 3231 5917848 2535 104794211 17.90 17.90 17.60 17.70 0.15 -0.84% 17.65 151 17.70 206 15.26
2015-10-29 3231 8443213 3165 147652775 17.70 17.80 17.35 17.35 0.35 -1.98% 17.35 276 17.40 177 14.96
2015-10-30 3231 28824804 9322 478532596 17.30 17.30 16.40 16.40 0.95 -5.48% 16.35 390 16.40 91 14.14
2015-11-02 3231 12563730 4558 205333748 16.20 16.50 16.20 16.40 0.00 0% 16.35 360 16.40 52 14.14
2015-11-03 3231 7768706 3109 128814977 16.60 16.80 16.50 16.60 0.20 1.22% 16.55 169 16.60 158 14.31
2015-11-04 3231 14191361 5039 239430612 16.75 17.00 16.60 16.85 0.25 1.51% 16.85 304 16.90 131 14.53
2015-11-05 3231 27204243 8594 476238328 17.35 17.70 17.30 17.40 0.55 3.26% 17.40 762 17.45 24 15.00
2015-11-06 3231 15547729 4979 264752489 17.45 17.45 16.85 16.90 0.50 -2.87% 16.90 135 16.95 179 14.57
2015-11-09 3231 11657345 3816 193819772 16.90 17.05 16.40 16.70 0.20 -1.18% 16.65 708 16.70 93 14.40
2015-11-10 3231 16917216 5117 273204551 16.40 16.40 16.05 16.10 0.60 -3.59% 16.10 565 16.15 132 13.88
2015-11-11 3231 15696849 5267 247917736 16.20 16.25 15.50 15.55 0.55 -3.42% 15.55 238 15.60 187 13.41
2015-11-12 3231 9553380 3582 148644268 15.55 15.80 15.40 15.55 0.00 0% 15.55 208 15.60 394 18.51
2015-11-13 3231 8061782 2977 124062895 15.50 15.65 15.20 15.35 0.20 -1.29% 15.30 326 15.35 183 18.27
2015-11-16 3231 7516915 3023 115150914 15.15 15.50 15.10 15.50 0.15 0.98% 15.45 282 15.50 23 18.45
2015-11-17 3231 8470429 3167 134764944 16.00 16.10 15.80 15.95 0.45 2.9% 15.90 5 15.95 266 18.99
2015-11-18 3231 9161233 3682 143697707 15.80 16.00 15.50 15.60 0.35 -2.19% 15.55 279 15.60 868 18.57
2015-11-19 3231 8026271 3607 126755971 15.75 15.95 15.60 15.95 0.35 2.24% 15.85 12 15.95 347 18.99
2015-11-20 3231 8622516 2750 138385556 16.00 16.20 15.95 15.95 0.00 0% 15.95 122 16.00 502 18.99
2015-11-23 3231 9375212 3000 151565931 16.20 16.35 16.00 16.35 0.40 2.51% 16.30 190 16.35 284 19.46
2015-11-24 3231 72608100 20079 1471431300 19.25 21.00 19.00 16.70 1.45 2.14% 20.60 109 20.65 350 24.52
2015-11-25 3231 13418623 4361 223750511 17.00 17.00 16.40 16.40 0.30 -1.8% 16.40 481 16.45 121 19.52
2015-11-26 3231 14454956 4330 243748017 16.80 17.00 16.70 16.90 0.50 3.05% 16.85 32 16.90 84 20.12
2015-11-27 3231 9532544 3083 160687162 17.00 17.10 16.70 16.95 0.05 0.3% 16.95 815 17.00 972 20.18
2015-11-30 3231 16549909 4272 279012071 16.95 17.05 16.55 17.05 0.10 0.59% 17.00 1571 17.05 337 20.30
2015-12-01 3231 17667203 4924 301989673 17.20 17.40 16.90 16.90 0.15 -0.88% 16.90 302 16.95 2 20.12
2015-12-02 3231 14022543 4381 237633157 16.85 17.10 16.75 16.95 0.05 0.3% 16.90 94 16.95 268 20.18
2015-12-03 3231 8383471 2921 142655898 17.00 17.15 16.85 16.95 0.00 0% 16.95 352 17.00 74 20.18
2015-12-04 3231 9494189 3147 160850017 16.90 17.10 16.70 17.00 0.05 0.29% 17.00 1304 17.05 154 20.24
2015-12-07 3231 13021808 4010 225486838 17.15 17.45 17.15 17.40 0.40 2.35% 17.35 145 17.40 18 20.71
2015-12-08 3231 53231825 16200 970432040 17.45 18.95 17.45 18.35 0.95 5.46% 18.35 132 18.40 274 21.85
2015-12-09 3231 57553301 15838 1083624819 18.75 19.15 18.35 18.75 0.40 2.18% 18.75 130 18.80 679 22.32
2015-12-10 3231 42362739 11157 803825919 18.95 19.20 18.75 18.90 0.15 0.8% 18.90 596 18.95 27 22.50
2015-12-11 3231 55811667 13992 1084907324 19.20 19.80 18.90 19.10 0.20 1.06% 19.05 84 19.10 232 22.74
2015-12-14 3231 23412657 6713 444166651 19.00 19.15 18.70 18.90 0.20 -1.05% 18.90 58 18.95 89 22.50
2015-12-15 3231 22359656 7261 421796767 19.20 19.35 18.55 19.00 0.10 0.53% 18.95 71 19.00 366 22.62
2015-12-16 3231 26569895 7171 500219425 19.10 19.20 18.65 18.65 0.35 -1.84% 18.65 1086 18.70 367 22.20
2015-12-17 3231 31925847 7556 608490226 18.65 19.30 18.65 19.15 0.50 2.68% 19.15 68 19.20 856 22.80
2015-12-18 3231 72608100 20079 1471431300 19.25 21.00 19.00 20.60 1.45 7.57% 20.60 109 20.65 350 24.52
2015-12-21 3231 24623184 7915 502513851 20.60 20.75 20.05 20.40 0.20 -0.97% 20.40 313 20.45 227 24.29
2015-12-22 3231 28310472 9186 562298101 20.50 20.60 19.60 19.65 0.75 -3.68% 19.65 62 19.70 192 23.39
2015-12-23 3231 18940314 6210 376390996 19.70 20.20 19.50 19.75 0.10 0.51% 19.70 4057 19.75 7 23.51
2015-12-24 3231 24050128 7602 470912419 20.15 20.15 19.20 19.20 0.55 -2.78% 19.20 378 19.25 24 22.86
2015-12-25 3231 17355838 6829 334165770 19.35 19.40 19.00 19.40 0.20 1.04% 19.35 76 19.40 190 23.10
2015-12-28 3231 20205079 6472 402034520 19.60 20.30 19.40 19.80 0.40 2.06% 19.80 206 19.85 198 23.57
2015-12-29 3231 13033008 3656 256777725 19.85 19.85 19.55 19.70 0.10 -0.51% 19.70 338 19.75 165 23.45
2015-12-30 3231 19466695 7285 374889054 19.80 19.85 19.05 19.05 0.65 -3.3% 19.05 714 19.10 40 22.68
2015-12-31 3231 20598716 6314 383488917 19.00 19.05 18.35 18.60 0.45 -2.36% 18.55 131 18.60 9 22.14