康舒(6282)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　　　　35.05
0
0%		34.35
-0.7
-2%		34.00
-0.35
-1.02%		34.15
0.15
0.44%		33.80
-0.35
-1.02%		 　34.00
0.2
0.59%		35.50
1.5
4.41%		34.85
-0.65
-1.83%		34.80
-0.05
-0.14%		 　　33.65
-1.15
-3.3%		34.05
0.4
1.19%		33.70
-0.35
-1.03%		36.05
2.35
6.97%		37.30
1.25
3.47%		 　38.00
0.7
1.88%		37.55
-0.45
-1.18%		38.00
0.45
1.2%		36.90
-1.1
-2.89%		36.35
-0.55
-1.49%		 35.47
2 月　38.20
1.85
5.09%		37.60
-0.6
-1.57%		37.95
0.35
0.93%		37.45
-0.5
-1.32%		36.70
-0.75
-2%		 　36.75
0.05
0.14%		36.50
-0.25
-0.68%		37.05
0.55
1.51%		36.60
-0.45
-1.21%		36.20
-0.4
-1.09%		 　　　　　　　　　37.60
1.4
3.87%		37.95
0.35
0.93%		38.30
0.35
0.92%		 37.3
3 月　37.35
-0.95
-2.48%		36.60
-0.75
-2.01%		36.50
-0.1
-0.27%		37.10
0.6
1.64%		36.55
-0.55
-1.48%		 　36.25
-0.3
-0.82%		34.95
-1.3
-3.59%		35.25
0.3
0.86%		35.30
0.05
0.14%		35.30
0
0%		 　34.85
-0.45
-1.27%		35.00
0.15
0.43%		34.90
-0.1
-0.29%		35.35
0.45
1.29%		35.00
-0.35
-0.99%		 　34.80
-0.2
-0.57%		34.70
-0.1
-0.29%		34.45
-0.25
-0.72%		34.00
-0.45
-1.31%		33.80
-0.2
-0.59%		 　33.00
-0.8
-2.37%		33.25
0.25
0.76%		35.12
4 月33.00
-0.25
-0.75%		33.60
0.6
1.82%		 　　　33.40
-0.2
-0.6%		32.90
-0.5
-1.5%		32.35
-0.55
-1.67%		31.65
-0.7
-2.16%		 　31.85
0.2
0.63%		32.05
0.2
0.63%		31.80
-0.25
-0.78%		31.80
0
0%		31.50
-0.3
-0.94%		 　31.00
-0.5
-1.59%		28.95
-2.05
-6.61%		29.45
0.5
1.73%		30.10
0.65
2.21%		30.90
0.8
2.66%		 　30.50
-0.4
-1.29%		30.65
0.15
0.49%		30.05
-0.6
-1.96%		30.20
0.15
0.5%		 31.39
5 月　　　30.25
0.05
0.17%		30.00
-0.25
-0.83%		29.45
-0.55
-1.83%		28.85
-0.6
-2.04%		29.00
0.15
0.52%		 　27.40
-1.6
-5.52%		26.50
-0.9
-3.28%		26.50
0
0%		27.80
1.3
4.91%		27.00
-0.8
-2.88%		 　26.00
-1
-3.7%		26.30
0.3
1.15%		26.50
0.2
0.76%		26.90
0.4
1.51%		26.85
-0.05
-0.19%		 　26.60
-0.25
-0.93%		27.25
0.65
2.44%		27.00
-0.25
-0.92%		27.10
0.1
0.37%		26.85
-0.25
-0.92%		 27.4
6 月27.40
0.55
2.05%		28.95
1.55
5.66%		28.35
-0.6
-2.07%		28.35
0
0%		28.75
0.4
1.41%		 　26.35
-2.4
-8.35%		23.75
-2.6
-9.87%		24.00
0.25
1.05%		23.40
-0.6
-2.5%		23.05
-0.35
-1.5%		 　23.20
0.15
0.65%		23.45
0.25
1.08%		23.15
-0.3
-1.28%		25.45
2.3
9.94%		 　　25.15
-0.3
-1.18%		25.25
0.1
0.4%		25.00
-0.25
-0.99%		25.40
0.4
1.6%		25.30
-0.1
-0.39%		 　23.95
-1.35
-5.34%		24.15
0.2
0.84%		 25.23
7 月25.50
1.35
5.59%		25.55
0.05
0.2%		25.50
-0.05
-0.2%		 　25.60
0.1
0.39%		25.30
-0.3
-1.17%		23.35
-1.95
-7.71%		22.70
-0.65
-2.78%		 　　22.90
0.2
0.88%		22.90
0
0%		22.40
-0.5
-2.18%		22.55
0.15
0.67%		22.50
-0.05
-0.22%		 　21.35
-1.15
-5.11%		20.80
-0.55
-2.58%		20.40
-0.4
-1.92%		19.90
-0.5
-2.45%		19.95
0.05
0.25%		 　18.10
-1.85
-9.27%		18.70
0.6
3.31%		18.75
0.05
0.27%		18.95
0.2
1.07%		18.50
-0.45
-2.37%		21.93
8 月 　18.25
-0.25
-1.35%		17.15
-1.1
-6.03%		18.30
1.15
6.71%		17.65
-0.65
-3.55%		18.05
0.4
2.27%		 　18.35
0.3
1.66%		17.60
-0.75
-4.09%		17.80
0.2
1.14%		17.95
0.15
0.84%		17.90
-0.05
-0.28%		 　17.70
-0.2
-1.12%		18.10
0.4
2.26%		17.10
-1
-5.52%		15.40
-1.7
-9.94%		14.10
-1.3
-8.44%		 　12.85
-1.25
-8.87%		14.00
1.15
8.95%		14.60
0.6
4.29%		15.85
1.25
8.56%		16.10
0.25
1.58%		 16.90
0.8
4.97%		16.76
9 月16.90
0
0%		16.90
0
0%		17.15
0.25
1.48%		16.90
-0.25
-1.46%		 　17.00
0.1
0.59%		17.50
0.5
2.94%		18.45
0.95
5.43%		18.30
-0.15
-0.81%		18.60
0.3
1.64%		 　18.55
-0.05
-0.27%		18.45
-0.1
-0.54%		19.30
0.85
4.61%		19.45
0.15
0.78%		19.90
0.45
2.31%		 　19.25
-0.65
-3.27%		19.45
0.2
1.04%		18.70
-0.75
-3.86%		18.50
-0.2
-1.07%		18.45
-0.05
-0.27%		 　　　19.35
0.9
4.88%		 18.5
10 月21.25
1.9
9.82%		22.05
0.8
3.76%		 　22.80
0.75
3.4%		22.00
-0.8
-3.51%		22.20
0.2
0.91%		21.50
-0.7
-3.15%		 　　22.30
0.8
3.72%		23.30
1
4.48%		23.00
-0.3
-1.29%		22.75
-0.25
-1.09%		23.60
0.85
3.74%		 　23.00
-0.6
-2.54%		22.95
-0.05
-0.22%		22.70
-0.25
-1.09%		22.75
0.05
0.22%		22.45
-0.3
-1.32%		 　23.00
0.55
2.45%		23.15
0.15
0.65%		23.50
0.35
1.51%		23.50
0
0%		23.10
-0.4
-1.7%		 22.73
11 月　23.00
-0.1
-0.43%		23.00
0
0%		23.90
0.9
3.91%		23.75
-0.15
-0.63%		23.35
-0.4
-1.68%		 　22.60
-0.75
-3.21%		22.65
0.05
0.22%		23.40
0.75
3.31%		23.30
-0.1
-0.43%		23.15
-0.15
-0.64%		 　23.85
0.7
3.02%		23.80
-0.05
-0.21%		26.15
2.35
9.87%		26.80
0.65
2.49%		27.70
0.9
3.36%		 　27.80
0.1
0.36%		26.80
-1
-3.6%		27.60
0.8
2.99%		27.05
-0.55
-1.99%		25.25
-1.8
-6.65%		 　25.70
0.45
1.78%		 24.85
12 月25.60
-0.1
-0.39%		26.45
0.85
3.32%		26.00
-0.45
-1.7%		26.05
0.05
0.19%		 　25.65
-0.4
-1.54%		25.00
-0.65
-2.53%		23.60
-1.4
-5.6%		24.55
0.95
4.03%		23.35
-1.2
-4.89%		 　22.35
-1
-4.28%		23.85
1.5
6.71%		24.20
0.35
1.47%		24.30
0.1
0.41%		24.00
-0.3
-1.23%		 　24.05
0.05
0.21%		23.85
-0.2
-0.83%		24.35
0.5
2.1%		23.75
-0.6
-2.46%		23.85
0.1
0.42%		 　23.90
0.05
0.21%		23.50
-0.4
-1.67%		23.15
-0.35
-1.49%		23.25
0.1
0.43%		24.24

說明:最高漲幅:9.94%最低跌幅:-9.94% 最高價:38.30最低價:12.85平均價:26.42,灰色底表示週末,漲136天(75.55)元,跌156天(-95.75)元,平盤10天
10%=4,9%=2,7%=3,6%=3,5%=10,4%=11,3%=12,2%=27,1%=37,0%=37,-0%=2,-1%=2,-2%=4,-3%=4,-4%=5,-5%=5,-6%=10,-7%=16,-8%=19,-9%=35,-10%=54,

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 6282 1187700 650 41569633 35.10 35.30 34.60 35.05 0.25 0% 35.05 55 35.15 1 15.79
2015-01-06 6282 1748000 960 60397800 34.90 34.95 34.20 34.35 0.70 -2% 34.35 12 34.40 10 15.47
2015-01-07 6282 2849772 1325 97557892 34.10 34.60 33.90 34.00 0.35 -1.02% 34.00 19 34.05 8 15.32
2015-01-08 6282 1918296 1219 65682414 34.20 34.50 34.05 34.15 0.15 0.44% 34.10 96 34.15 3 15.38
2015-01-09 6282 2353445 1375 79820181 34.25 34.45 33.60 33.80 0.35 -1.02% 33.80 114 33.90 4 15.23
2015-01-12 6282 1185852 701 40301830 33.65 34.15 33.65 34.00 0.20 0.59% 34.00 4 34.10 9 15.32
2015-01-13 6282 8858838 4254 309437447 33.90 35.70 33.90 35.50 1.50 4.41% 35.50 196 35.55 28 15.99
2015-01-14 6282 4608898 2177 161204642 35.30 35.35 34.65 34.85 0.65 -1.83% 34.85 49 34.90 7 15.70
2015-01-15 6282 4232550 2127 147302759 34.85 35.25 34.30 34.80 0.05 -0.14% 34.80 48 34.85 2 15.68
2015-01-19 6282 4230712 2060 143420854 34.50 34.70 33.40 33.65 0.65 -3.3% 33.65 24 33.70 6 15.16
2015-01-20 6282 2637340 1302 89903643 33.75 34.30 33.70 34.05 0.40 1.19% 34.05 77 34.10 2 15.34
2015-01-21 6282 6660615 2615 224134571 34.15 34.35 33.10 33.70 0.35 -1.03% 33.70 10 33.75 111 15.18
2015-01-22 6282 24187239 8670 858189409 34.50 36.05 34.30 36.05 2.35 6.97% 36.05 1420 0.00 0 16.24
2015-01-23 6282 31498016 12880 1169476686 36.50 38.10 36.15 37.30 1.25 3.47% 37.30 41 37.35 12 16.80
2015-01-26 6282 11410365 5524 431721070 37.70 38.30 37.15 38.00 0.70 1.88% 37.95 9 38.00 334 17.12
2015-01-27 6282 7225371 3583 273842251 38.40 38.50 37.50 37.55 0.45 -1.18% 37.55 52 37.60 2 16.91
2015-01-28 6282 4931492 2523 186302094 37.35 38.15 37.20 38.00 0.45 1.2% 37.95 123 38.00 159 17.12
2015-01-29 6282 7074186 3360 263057357 37.95 38.05 36.70 36.90 1.10 -2.89% 36.90 112 36.95 18 16.62
2015-01-30 6282 5224469 2646 190835216 37.10 37.30 36.25 36.35 0.55 -1.49% 36.35 46 36.40 3 16.37
2015-02-02 6282 10578166 4971 397140208 36.35 38.25 36.15 38.20 1.85 5.09% 38.15 16 38.20 167 17.21
2015-02-03 6282 7558961 3357 285944123 38.25 38.30 37.50 37.60 0.60 -1.57% 37.60 173 37.65 1 16.94
2015-02-04 6282 11163933 4364 420838018 37.95 38.10 37.25 37.95 0.35 0.93% 37.90 65 37.95 10 17.09
2015-02-05 6282 13210550 5688 503132692 38.40 38.70 37.35 37.45 0.50 -1.32% 37.45 80 37.50 2 16.87
2015-02-06 6282 7400814 3657 273008969 37.45 37.60 36.55 36.70 0.75 -2% 36.70 33 36.75 12 16.53
2015-02-09 6282 3013486 1706 111154010 36.70 37.30 36.50 36.75 0.05 0.14% 36.75 2 36.80 2 16.55
2015-02-10 6282 2422415 1326 88787247 36.75 37.20 36.40 36.50 0.25 -0.68% 36.50 189 36.55 5 16.44
2015-02-11 6282 5205260 2598 193079129 36.80 37.40 36.55 37.05 0.55 1.51% 37.05 5 37.10 93 16.69
2015-02-12 6282 2686440 1450 99094098 37.05 37.30 36.60 36.60 0.45 -1.21% 36.60 3 36.75 5 16.49
2015-02-13 6282 3643750 1962 132934800 36.70 37.15 36.20 36.20 0.40 -1.09% 36.20 69 36.30 7 16.31
2015-02-24 6282 9687900 4398 362088090 37.50 38.00 36.70 37.60 1.40 3.87% 37.50 11 37.60 159 16.94
2015-02-25 6282 5080874 2483 191181914 37.60 37.95 37.10 37.95 0.35 0.93% 37.90 30 37.95 58 17.09
2015-02-26 6282 11278774 5021 433508202 38.00 38.85 37.65 38.30 0.35 0.92% 38.25 11 38.30 2 17.25
2015-03-02 6282 5018923 2548 188143418 38.10 38.10 37.10 37.35 0.95 -2.48% 37.35 73 37.45 19 17.79
2015-03-03 6282 6225805 3167 230045362 37.60 37.60 36.60 36.60 0.75 -2.01% 36.60 171 36.65 46 17.43
2015-03-04 6282 5099310 2435 186638444 36.50 37.05 36.35 36.50 0.10 -0.27% 36.50 76 36.60 1 17.38
2015-03-05 6282 4735509 2468 174016530 36.50 37.20 36.40 37.10 0.60 1.64% 37.05 54 37.10 29 17.67
2015-03-06 6282 6131424 3103 224594469 37.10 37.10 36.40 36.55 0.55 -1.48% 36.55 102 36.60 19 17.40
2015-03-09 6282 3338253 1863 121488709 36.30 36.75 36.20 36.25 0.30 -0.82% 36.25 81 36.30 30 17.26
2015-03-10 6282 8630125 4405 305671187 36.35 36.50 34.60 34.95 1.30 -3.59% 34.95 21 35.00 22 16.64
2015-03-11 6282 4717300 2294 166277484 34.60 35.65 34.60 35.25 0.30 0.86% 35.25 72 35.30 2 16.79
2015-03-12 6282 4284990 1858 151989593 35.30 35.70 35.25 35.30 0.05 0.14% 35.30 42 35.35 1 16.81
2015-03-13 6282 2684851 1198 95172624 35.40 35.60 35.30 35.30 0.00 0% 35.30 115 35.40 2 16.81
2015-03-16 6282 3314920 1728 116066646 35.30 35.60 34.75 34.85 0.45 -1.27% 34.85 16 34.90 1 16.60
2015-03-17 6282 2911206 1356 102430187 35.05 35.45 35.00 35.00 0.15 0.43% 35.00 475 35.05 2 16.67
2015-03-18 6282 1899723 1017 66596255 35.05 35.35 34.90 34.90 0.10 -0.29% 34.90 45 35.00 29 16.62
2015-03-19 6282 3658400 1872 129882670 35.10 35.70 35.10 35.35 0.45 1.29% 35.35 70 35.40 3 16.83
2015-03-20 6282 3602160 1809 126482622 35.35 35.55 34.90 35.00 0.35 -0.99% 35.00 92 35.05 3 16.67
2015-03-23 6282 2786429 1414 97270918 35.05 35.30 34.70 34.80 0.20 -0.57% 34.80 27 34.90 3 16.57
2015-03-24 6282 3723000 1935 130147400 34.80 35.45 34.65 34.70 0.10 -0.29% 34.65 106 34.70 48 16.52
2015-03-25 6282 3392435 1565 117919092 34.80 35.25 34.40 34.45 0.25 -0.72% 34.45 8 34.50 4 16.40
2015-03-26 6282 3704709 1854 126327695 34.00 34.30 34.00 34.00 0.45 -1.31% 34.00 90 34.05 5 16.19
2015-03-27 6282 2060617 1404 70170828 34.10 34.45 33.80 33.80 0.20 -0.59% 33.80 208 33.85 8 16.10
2015-03-30 6282 4752006 2854 157535291 33.80 34.00 32.80 33.00 0.80 -2.37% 32.95 38 33.00 6 15.71
2015-03-31 6282 1930688 1115 64114900 33.10 33.50 33.05 33.25 0.25 0.76% 33.25 15 33.30 29 15.83
2015-04-01 6282 1826386 1112 60262110 33.10 33.20 32.80 33.00 0.25 -0.75% 32.95 80 33.00 9 15.71
2015-04-02 6282 2071984 1282 69466567 33.20 33.75 33.15 33.60 0.60 1.82% 33.60 10 33.65 64 16.00
2015-04-07 6282 1716741 1106 57825394 34.00 34.00 33.35 33.40 0.20 -0.6% 33.40 26 33.45 16 15.90
2015-04-08 6282 2336251 1369 77340407 33.60 33.60 32.80 32.90 0.50 -1.5% 32.90 201 33.00 34 15.67
2015-04-09 6282 2715925 1580 88744181 33.00 33.30 32.20 32.35 0.55 -1.67% 32.35 10 32.45 14 15.40
2015-04-10 6282 5049160 2671 159298070 32.40 32.70 31.00 31.65 0.70 -2.16% 31.60 464 31.65 26 15.07
2015-04-13 6282 2197283 1430 69352520 31.65 31.95 31.15 31.85 0.20 0.63% 31.85 4 31.90 6 15.17
2015-04-14 6282 1128678 765 36120355 31.80 32.15 31.65 32.05 0.20 0.63% 32.05 19 32.10 24 15.26
2015-04-15 6282 1512338 858 48206690 32.10 32.15 31.75 31.80 0.25 -0.78% 31.80 13 31.85 24 15.14
2015-04-16 6282 1955545 1057 62372740 31.85 32.05 31.80 31.80 0.00 0% 31.80 185 31.85 30 15.14
2015-04-17 6282 2091401 1196 66089193 31.80 32.00 31.50 31.50 0.30 -0.94% 31.50 121 31.55 2 15.00
2015-04-20 6282 1885557 1375 58559855 31.45 31.45 31.00 31.00 0.50 -1.59% 31.00 81 31.05 5 14.76
2015-04-21 6282 10685236 4989 313029553 31.00 31.20 28.85 28.95 2.05 -6.61% 28.95 26 29.00 27 13.79
2015-04-22 6282 3148832 1699 92093310 28.95 29.45 28.85 29.45 0.50 1.73% 29.40 9 29.45 18 14.02
2015-04-23 6282 4096327 2695 123091221 29.80 30.20 29.65 30.10 0.65 2.21% 30.10 6 30.15 87 14.33
2015-04-24 6282 4361447 2212 134054357 30.50 30.95 30.45 30.90 0.80 2.66% 30.90 15 30.95 78 14.71
2015-04-27 6282 2168771 1164 66526232 31.05 31.25 30.45 30.50 0.40 -1.29% 30.50 26 30.55 8 14.52
2015-04-28 6282 3233291 1621 100533957 30.80 31.50 30.65 30.65 0.15 0.49% 30.65 26 30.70 11 14.60
2015-04-29 6282 2210901 1305 66730792 30.70 30.90 29.85 30.05 0.60 -1.96% 30.05 44 30.10 3 14.31
2015-04-30 6282 1155151 770 34834454 30.00 30.35 30.00 30.20 0.15 0.5% 30.15 23 30.25 13 14.38
2015-05-04 6282 1683102 976 50965331 30.20 30.70 29.75 30.25 0.05 0.17% 30.20 44 30.25 3 14.40
2015-05-05 6282 1525686 713 46015730 30.25 30.55 29.95 30.00 0.25 -0.83% 30.00 71 30.05 2 14.29
2015-05-06 6282 2537442 1399 74302314 29.00 29.65 28.55 29.45 0.55 -1.83% 29.45 19 29.50 6 15.26
2015-05-07 6282 2170020 1259 62951040 29.20 29.40 28.80 28.85 0.60 -2.04% 28.85 4 28.90 9 14.95
2015-05-08 6282 2123500 1178 61865174 28.90 29.55 28.80 29.00 0.15 0.52% 29.00 266 29.05 4 15.03
2015-05-11 6282 4995500 2620 137301845 29.40 29.50 27.00 27.40 1.60 -5.52% 27.35 50 27.40 32 14.20
2015-05-12 6282 4249360 2351 112790307 27.20 27.20 26.20 26.50 0.90 -3.28% 26.50 70 26.55 48 13.73
2015-05-13 6282 3639069 1970 96294083 26.40 26.90 25.85 26.50 0.00 0% 26.50 349 26.55 26 13.73
2015-05-14 6282 7895390 3758 214756872 26.55 27.95 26.35 27.80 1.30 4.91% 27.75 65 27.80 29 14.40
2015-05-15 6282 4328185 2337 119074963 28.00 28.10 27.00 27.00 0.80 -2.88% 27.00 271 27.10 8 13.99
2015-05-18 6282 3668726 2113 96458312 27.00 27.25 26.00 26.00 1.00 -3.7% 26.00 71 26.05 6 13.47
2015-05-19 6282 3681871 2027 96532028 26.00 26.75 25.60 26.30 0.30 1.15% 26.30 11 26.35 4 13.63
2015-05-20 6282 5758273 2931 153931971 26.30 27.20 25.90 26.50 0.20 0.76% 26.50 196 26.70 1 13.73
2015-05-21 6282 3599100 1968 96159700 26.50 27.00 26.20 26.90 0.40 1.51% 26.90 18 26.95 36 13.94
2015-05-22 6282 2960075 1643 79926053 26.90 27.30 26.75 26.85 0.05 -0.19% 26.85 3 26.90 4 13.91
2015-05-25 6282 1181100 639 31502195 26.95 26.95 26.55 26.60 0.25 -0.93% 26.60 122 26.65 17 13.78
2015-05-26 6282 3697414 1847 100482028 26.60 27.45 26.60 27.25 0.65 2.44% 27.25 41 27.30 20 14.12
2015-05-27 6282 2647579 1372 71514248 27.25 27.40 26.80 27.00 0.25 -0.92% 26.95 70 27.00 174 13.99
2015-05-28 6282 3034050 1379 82700589 27.05 27.55 27.00 27.10 0.10 0.37% 27.10 63 27.15 64 14.04
2015-05-29 6282 2576477 1251 69628379 27.15 27.35 26.85 26.85 0.25 -0.92% 26.85 34 26.90 7 13.91
2015-06-01 6282 4623600 2050 126759779 26.75 27.70 26.65 27.40 0.55 2.05% 27.40 23 27.45 15 14.20
2015-06-02 6282 10684743 5039 305568047 27.40 29.30 27.20 28.95 1.55 5.66% 28.95 24 29.00 142 15.00
2015-06-03 6282 8092212 3904 233947690 29.35 29.60 28.15 28.35 0.60 -2.07% 28.35 7 28.40 59 14.69
2015-06-04 6282 5625716 2791 157761072 28.35 28.60 27.50 28.35 0.00 0% 28.30 5 28.35 11 14.69
2015-06-05 6282 7114662 3504 204961227 28.50 29.25 28.45 28.75 0.40 1.41% 28.75 13 28.80 29 14.90
2015-06-08 6282 8611102 4156 232215401 28.50 28.50 26.35 26.35 2.40 -8.35% 26.35 42 26.40 56 13.65
2015-06-09 6282 11118736 4770 275207131 25.80 26.20 23.75 23.75 2.60 -9.87% 0.00 0 23.75 3 12.31
2015-06-10 6282 5154110 2336 123773659 23.75 24.25 23.75 24.00 0.25 1.05% 24.00 120 24.05 11 12.44
2015-06-11 6282 5290775 2361 123889983 24.50 24.50 22.75 23.40 0.60 -2.5% 23.40 3 23.45 27 12.12
2015-06-12 6282 2382200 1301 55547010 23.75 23.75 23.00 23.05 0.35 -1.5% 23.05 79 23.10 37 11.94
2015-06-15 6282 1589087 1041 37030372 23.05 23.50 23.05 23.20 0.15 0.65% 23.20 46 23.30 12 12.02
2015-06-16 6282 3442816 1703 81307225 23.30 23.90 23.15 23.45 0.25 1.08% 23.45 37 23.50 12 12.15
2015-06-17 6282 3010800 1464 70289898 23.50 23.65 23.00 23.15 0.30 -1.28% 23.15 32 23.20 10 11.99
2015-06-18 6282 9698217 4678 239967470 23.20 25.45 23.20 25.45 2.30 9.94% 25.45 461 0.00 0 13.19
2015-06-22 6282 6016279 3050 151600393 25.50 25.70 24.90 25.15 0.30 -1.18% 25.10 48 25.15 15 13.03
2015-06-23 6282 4285470 2250 109327434 25.30 26.00 25.15 25.25 0.10 0.4% 25.25 28 25.30 37 13.08
2015-06-24 6282 2345992 1315 58971047 25.40 25.50 25.00 25.00 0.25 -0.99% 25.00 313 25.10 9 12.95
2015-06-25 6282 3003050 1449 76599965 25.25 25.75 25.25 25.40 0.40 1.6% 25.35 79 25.40 13 13.16
2015-06-26 6282 2125000 1051 54244200 25.40 25.75 25.30 25.30 0.10 -0.39% 25.30 23 25.35 7 13.11
2015-06-29 6282 2511201 1417 60901386 24.80 24.80 23.80 23.95 1.35 -5.34% 23.95 29 24.00 48 12.41
2015-06-30 6282 1923005 929 46435475 24.00 24.40 23.90 24.15 0.20 0.84% 24.15 3 24.20 19 12.51
2015-07-01 6282 6002449 2970 152704924 24.55 25.95 24.35 25.50 1.35 5.59% 25.45 8 25.50 28 13.21
2015-07-02 6282 5886301 3159 152917333 26.00 26.40 25.55 25.55 0.05 0.2% 25.55 34 25.60 6 13.24
2015-07-03 6282 2124369 1291 54367200 25.55 25.90 25.35 25.50 0.05 -0.2% 25.50 32 25.55 1 13.21
2015-07-06 6282 3428100 1781 88580950 25.40 26.30 25.40 25.60 0.10 0.39% 25.55 22 25.60 4 13.26
2015-07-07 6282 2548001 1383 65252325 26.00 26.10 25.30 25.30 0.30 -1.17% 25.30 5 25.35 3 13.11
2015-07-08 6282 5717520 2779 135543621 24.80 24.85 22.85 23.35 1.95 -7.71% 23.35 33 23.40 56 12.10
2015-07-09 6282 3854120 2094 86835002 22.00 23.00 21.85 22.70 0.65 -2.78% 22.70 45 22.75 1 11.76
2015-07-13 6282 2664000 1398 61417200 23.50 23.50 22.90 22.90 0.20 0.88% 22.90 46 23.00 17 11.87
2015-07-14 6282 2571359 1291 59599892 23.30 23.55 22.90 22.90 0.00 0% 22.90 13 22.95 15 11.87
2015-07-15 6282 2710262 1463 61006314 23.20 23.25 22.25 22.40 0.50 -2.18% 22.40 31 22.45 48 11.61
2015-07-16 6282 1521736 898 34251432 22.50 22.65 22.25 22.55 0.15 0.67% 22.50 12 22.55 7 11.68
2015-07-17 6282 2035002 1070 46221596 22.70 22.95 22.50 22.50 0.05 -0.22% 22.50 11 22.55 6 11.66
2015-07-20 6282 3563819 1744 77778844 22.80 22.85 21.35 21.35 1.15 -5.11% 21.35 64 21.40 40 11.06
2015-07-21 6282 3999078 1969 83704626 21.35 21.70 20.65 20.80 0.55 -2.58% 20.75 11 20.80 116 10.78
2015-07-22 6282 3086004 1593 63994284 20.80 21.25 20.40 20.40 0.40 -1.92% 20.40 12 20.45 2 10.57
2015-07-23 6282 3855650 1812 77242575 20.45 20.55 19.70 19.90 0.50 -2.45% 19.90 20 19.95 5 10.31
2015-07-24 6282 2034257 1026 40731467 19.95 20.30 19.80 19.95 0.05 0.25% 19.95 61 20.00 24 10.34
2015-07-27 6282 5202661 2208 98307572 19.90 20.00 18.10 18.10 1.85 -9.27% 18.10 46 18.15 8 9.38
2015-07-28 6282 3858475 1969 72197775 18.15 19.10 18.15 18.70 0.60 3.31% 18.65 82 18.70 10 9.69
2015-07-29 6282 3136718 1803 59429956 18.90 19.35 18.70 18.75 0.05 0.27% 18.75 142 18.80 31 9.72
2015-07-30 6282 3720300 1797 70618944 18.90 19.30 18.75 18.95 0.20 1.07% 18.95 121 19.00 77 9.82
2015-07-31 6282 4158600 2249 77092428 18.95 19.05 18.30 18.50 0.45 -2.37% 18.45 50 18.50 20 9.59
2015-08-03 6282 2783755 1244 50835999 18.50 18.50 18.10 18.25 0.25 -1.35% 18.25 186 18.30 7 9.46
2015-08-04 6282 4528082 2059 80194746 18.30 18.50 17.15 17.15 1.10 -6.03% 17.15 113 17.25 8 8.89
2015-08-05 6282 3671202 1801 65434966 17.40 18.30 17.30 18.30 1.15 6.71% 18.25 43 18.30 68 9.48
2015-08-06 6282 2898284 1458 51998200 18.45 18.50 17.65 17.65 0.65 -3.55% 17.65 87 17.70 3 9.15
2015-08-07 6282 2991221 1653 53328836 17.25 18.20 17.25 18.05 0.40 2.27% 18.00 64 18.05 4 12.03
2015-08-10 6282 3036002 1526 55377536 18.00 18.50 17.90 18.35 0.30 1.66% 18.35 32 18.40 16 12.23
2015-08-11 6282 4062706 2074 73221347 18.50 18.60 17.60 17.60 0.75 -4.09% 17.60 160 17.70 5 11.73
2015-08-12 6282 1940448 1099 34337046 17.65 17.90 17.40 17.80 0.20 1.14% 17.80 40 17.85 33 11.87
2015-08-13 6282 2717111 1154 48732703 17.90 18.20 17.70 17.95 0.15 0.84% 17.95 99 18.00 46 11.97
2015-08-14 6282 1930999 974 34599830 18.15 18.15 17.80 17.90 0.05 -0.28% 17.90 12 17.95 24 11.93
2015-08-17 6282 1606095 803 28604337 18.05 18.05 17.70 17.70 0.20 -1.12% 17.70 21 17.75 2 11.80
2015-08-18 6282 3757063 1409 67770106 17.75 18.25 17.75 18.10 0.40 2.26% 18.05 111 18.10 42 12.07
2015-08-19 6282 7724734 2983 134032712 18.10 18.10 17.00 17.10 1.00 -5.52% 17.10 111 17.20 6 11.40
2015-08-20 6282 6306260 2529 98690049 15.50 16.10 15.40 15.40 0.00 -9.94% 15.40 96 15.45 1 10.27
2015-08-21 6282 6280325 2611 90607108 14.95 15.10 13.95 14.10 1.30 -8.44% 14.10 46 14.15 2 9.40
2015-08-24 6282 7085999 2471 92428737 13.35 13.60 12.70 12.85 1.25 -8.87% 12.80 92 12.90 5 8.57
2015-08-25 6282 4759856 2054 64572025 12.80 14.00 12.60 14.00 1.15 8.95% 13.90 1 14.00 71 9.33
2015-08-26 6282 5415677 2437 78709568 14.00 14.80 13.50 14.60 0.60 4.29% 14.60 92 14.65 1 9.73
2015-08-27 6282 7963402 2930 123683632 15.20 15.95 15.15 15.85 1.25 8.56% 15.80 127 15.85 22 10.57
2015-08-28 6282 6964178 2238 112932702 16.20 16.45 16.05 16.10 0.25 1.58% 16.10 126 16.15 48 10.73
2015-08-31 6282 5191023 2312 85899253 16.10 16.90 16.10 16.90 0.80 4.97% 16.85 9 16.90 106 11.27
2015-09-01 6282 3281684 1283 54964556 16.90 16.90 16.55 16.90 0.00 0% 16.85 14 16.90 176 11.27
2015-09-02 6282 3310635 1042 55371979 16.50 16.90 16.45 16.90 0.00 0% 16.85 15 16.90 111 11.27
2015-09-03 6282 5053533 1774 87125015 17.00 17.50 16.80 17.15 0.25 1.48% 17.15 52 17.20 10 11.43
2015-09-04 6282 3219976 1090 54799543 17.30 17.30 16.75 16.90 0.25 -1.46% 16.80 15 16.90 98 11.27
2015-09-07 6282 2310200 815 39241119 16.80 17.15 16.65 17.00 0.10 0.59% 17.00 185 17.05 11 11.33
2015-09-08 6282 3266100 1331 56912104 17.10 17.65 17.10 17.50 0.50 2.94% 17.45 38 17.50 106 11.67
2015-09-09 6282 6208310 2695 112695383 18.00 18.45 17.80 18.45 0.95 5.43% 18.40 11 18.45 29 12.30
2015-09-10 6282 4407703 1686 80473243 18.35 18.60 18.00 18.30 0.15 -0.81% 18.30 10 18.35 2 12.20
2015-09-11 6282 3526605 1535 65144582 18.30 18.75 18.15 18.60 0.30 1.64% 18.60 11 18.65 29 12.40
2015-09-14 6282 4378342 1592 81943727 18.85 19.15 18.50 18.55 0.05 -0.27% 18.55 10 18.60 14 12.37
2015-09-15 6282 2873100 1056 53211750 18.70 18.80 18.30 18.45 0.10 -0.54% 18.45 1 18.55 32 12.30
2015-09-16 6282 8346985 3071 160658853 18.90 19.45 18.80 19.30 0.85 4.61% 19.30 12 19.35 36 12.87
2015-09-17 6282 5052455 2249 98879375 19.45 19.75 19.35 19.45 0.15 0.78% 19.45 65 19.50 11 12.97
2015-09-18 6282 3213438 1693 62985613 19.40 19.90 19.20 19.90 0.45 2.31% 19.85 4 19.90 137 13.27
2015-09-21 6282 3892105 1760 74552255 19.50 19.55 18.60 19.25 0.65 -3.27% 19.25 51 19.30 10 12.83
2015-09-22 6282 2457003 1313 47995360 19.30 19.80 19.30 19.45 0.20 1.04% 19.45 41 19.50 2 12.97
2015-09-23 6282 3064100 1563 57836427 19.20 19.20 18.70 18.70 0.75 -3.86% 18.70 121 18.75 16 12.47
2015-09-24 6282 5727343 2336 107483643 18.80 19.25 18.35 18.50 0.20 -1.07% 18.50 76 18.55 4 12.33
2015-09-25 6282 3804958 1691 69606121 18.40 18.70 18.00 18.45 0.05 -0.27% 18.45 37 18.50 8 12.30
2015-09-30 6282 5715588 2220 107306216 18.20 19.35 18.20 19.35 0.90 4.88% 19.30 3 19.35 16 12.90
2015-10-01 6282 11587496 4643 241703689 21.00 21.25 20.35 21.25 1.90 9.82% 21.25 11311 0.00 0 14.17
2015-10-02 6282 21380087 8547 469709159 21.50 22.35 21.45 22.05 0.80 3.76% 22.05 110 22.10 102 14.70
2015-10-05 6282 12297432 5309 279119213 22.45 22.95 22.40 22.80 0.75 3.4% 22.75 39 22.80 32 15.20
2015-10-06 6282 8873247 3920 198632339 23.20 23.30 22.00 22.00 0.80 -3.51% 22.00 385 22.05 21 14.67
2015-10-07 6282 4346545 1956 96334153 22.20 22.45 21.75 22.20 0.20 0.91% 22.20 8 22.25 10 14.80
2015-10-08 6282 6312550 2997 137930110 22.10 22.45 21.50 21.50 0.70 -3.15% 21.50 214 21.55 9 14.33
2015-10-12 6282 6734907 3084 149931074 21.80 22.70 21.75 22.30 0.80 3.72% 22.25 23 22.30 42 14.87
2015-10-13 6282 8686380 3971 198601070 22.35 23.30 22.20 23.30 1.00 4.48% 23.30 15 23.35 63 15.53
2015-10-14 6282 8846452 4194 208432678 23.50 24.20 23.00 23.00 0.30 -1.29% 23.00 185 23.05 2 15.33
2015-10-15 6282 3980490 1989 90768368 23.05 23.30 22.50 22.75 0.25 -1.09% 22.75 1 22.80 58 15.17
2015-10-16 6282 5370475 2050 124828908 23.00 23.60 22.80 23.60 0.85 3.74% 23.60 54 23.65 30 15.73
2015-10-19 6282 3613181 1726 83990080 23.85 23.85 23.00 23.00 0.60 -2.54% 23.00 83 23.10 12 15.33
2015-10-20 6282 3178099 1500 72888152 23.15 23.25 22.65 22.95 0.05 -0.22% 22.95 6 23.00 151 15.30
2015-10-21 6282 3065025 1383 69743376 23.05 23.10 22.50 22.70 0.25 -1.09% 22.70 41 22.80 10 15.13
2015-10-22 6282 3012525 1378 69055667 22.70 23.25 22.65 22.75 0.05 0.22% 22.75 6 22.80 23 15.17
2015-10-23 6282 2411635 1165 54829450 23.10 23.10 22.45 22.45 0.30 -1.32% 22.45 130 22.50 27 14.97
2015-10-26 6282 3195780 1451 73108940 22.60 23.10 22.60 23.00 0.55 2.45% 22.95 13 23.00 300 15.33
2015-10-27 6282 4469240 2139 103660193 23.00 23.45 22.70 23.15 0.15 0.65% 23.15 72 23.20 2 15.43
2015-10-28 6282 4933171 2264 114835954 23.25 23.50 22.90 23.50 0.35 1.51% 23.45 24 23.50 389 15.67
2015-10-29 6282 11245325 4934 271347801 24.00 24.65 23.50 23.50 0.00 0% 23.50 244 23.55 13 15.67
2015-10-30 6282 3564001 1958 82224925 23.50 23.50 22.70 23.10 0.40 -1.7% 23.10 14 23.15 14 15.40
2015-11-02 6282 2554654 1222 58869660 23.10 23.30 22.90 23.00 0.10 -0.43% 23.00 11 23.05 414 15.33
2015-11-03 6282 3862000 1591 89566050 23.25 23.60 22.95 23.00 0.00 0% 23.00 24 23.05 105 15.33
2015-11-04 6282 11007439 4548 261883526 23.25 24.15 23.25 23.90 0.90 3.91% 23.85 43 23.95 94 15.93
2015-11-05 6282 6036035 2564 144229330 24.15 24.35 23.55 23.75 0.15 -0.63% 23.75 31 23.80 15 15.83
2015-11-06 6282 3197416 1527 74750694 23.80 23.90 23.10 23.35 0.40 -1.68% 23.35 16 23.40 33 15.57
2015-11-09 6282 3652944 1794 83209130 23.15 23.35 22.50 22.60 0.75 -3.21% 22.55 115 22.60 9 15.07
2015-11-10 6282 2217105 1015 50006338 22.40 22.75 22.25 22.65 0.05 0.22% 22.60 44 22.65 50 15.10
2015-11-11 6282 7309607 3200 169079640 23.00 23.45 22.55 23.40 0.75 3.31% 23.40 41 23.45 236 15.60
2015-11-12 6282 5310264 2213 122814400 23.55 23.55 22.80 23.30 0.10 -0.43% 23.30 39 23.35 13 15.53
2015-11-13 6282 7914550 3660 184813137 23.00 23.65 22.90 23.15 0.15 -0.64% 23.15 95 23.20 5 15.43
2015-11-16 6282 12216016 4747 286943829 22.85 24.15 22.60 23.85 0.70 3.02% 23.80 47 23.85 44 15.90
2015-11-17 6282 12179776 4942 293220442 24.25 24.50 23.80 23.80 0.05 -0.21% 23.80 368 23.85 15 15.87
2015-11-18 6282 25100287 9503 637162100 23.90 26.15 23.90 26.15 2.35 9.87% 26.15 11882 0.00 0 17.43
2015-11-19 6282 46227889 18570 1264596647 27.00 28.45 26.45 26.80 0.65 2.49% 26.75 66 26.80 149 17.87
2015-11-20 6282 21477475 9012 588029798 26.85 27.75 26.50 27.70 0.90 3.36% 27.70 41 27.75 141 18.47
2015-11-23 6282 14420012 6269 404117073 28.50 28.70 27.40 27.80 0.10 0.36% 27.75 181 27.80 112 18.53
2015-11-24 6282 3334083 1779 80563392 23.90 24.50 23.80 26.80 0.30 -3.6% 24.00 126 24.05 38 16.00
2015-11-25 6282 8500553 4102 230559800 27.30 27.60 26.55 27.60 0.80 2.99% 27.60 26 27.65 53 18.40
2015-11-26 6282 9585056 4237 262635287 27.65 28.10 27.00 27.05 0.55 -1.99% 27.00 174 27.05 7 18.03
2015-11-27 6282 17112955 7799 439530203 26.80 26.80 25.05 25.25 1.80 -6.65% 25.25 88 25.30 24 16.83
2015-11-30 6282 9988143 4334 253682913 25.00 25.85 24.45 25.70 0.45 1.78% 25.70 30 25.75 103 17.13
2015-12-01 6282 8428380 3702 219148158 26.20 26.55 25.60 25.60 0.10 -0.39% 25.60 28 25.65 14 17.07
2015-12-02 6282 6874510 3227 179377632 25.80 26.45 25.60 26.45 0.85 3.32% 26.40 22 26.45 99 17.63
2015-12-03 6282 7426176 3263 193981876 26.30 26.75 25.55 26.00 0.45 -1.7% 25.95 24 26.00 439 17.33
2015-12-04 6282 7667106 3199 201073920 26.05 26.55 26.00 26.05 0.05 0.19% 26.05 146 26.10 61 17.37
2015-12-07 6282 3632814 1729 94241018 26.30 26.45 25.60 25.65 0.40 -1.54% 25.65 23 25.75 8 17.10
2015-12-08 6282 6440840 2872 163615082 25.80 26.20 24.90 25.00 0.65 -2.53% 25.00 117 25.05 4 16.67
2015-12-09 6282 8068827 3738 193499749 24.70 24.75 23.50 23.60 1.40 -5.6% 23.60 54 23.65 14 15.73
2015-12-10 6282 7159367 2919 172156124 23.15 24.55 23.15 24.55 0.95 4.03% 24.50 27 24.55 61 16.37
2015-12-11 6282 8871008 3490 214909992 24.60 24.75 23.35 23.35 1.20 -4.89% 23.35 291 23.40 2 15.57
2015-12-14 6282 4622157 2343 104955382 22.75 23.30 22.35 22.35 1.00 -4.28% 22.35 103 22.40 68 14.90
2015-12-15 6282 6947335 3297 163486137 22.60 24.15 22.60 23.85 1.50 6.71% 23.85 34 23.90 58 15.90
2015-12-16 6282 12202296 4626 297003710 24.20 24.75 23.80 24.20 0.35 1.47% 24.20 138 24.25 12 16.13
2015-12-17 6282 5930666 2710 144856827 24.50 24.65 24.20 24.30 0.10 0.41% 24.30 114 24.40 5 16.20
2015-12-18 6282 3334083 1779 80563392 23.90 24.50 23.80 24.00 0.30 -1.23% 24.00 126 24.05 38 16.00
2015-12-21 6282 3117505 1802 75153494 23.70 24.45 23.70 24.05 0.05 0.21% 24.05 36 24.10 8 16.03
2015-12-22 6282 2981500 1590 71471775 24.20 24.30 23.85 23.85 0.20 -0.83% 23.85 189 23.90 9 15.90
2015-12-23 6282 12021300 4804 297963023 24.15 25.25 24.15 24.35 0.50 2.1% 24.35 79 24.40 15 16.23
2015-12-24 6282 5269307 2430 126587717 24.45 24.55 23.65 23.75 0.60 -2.46% 23.75 3 23.80 36 15.83
2015-12-25 6282 2905444 1307 69505308 23.90 24.25 23.70 23.85 0.10 0.42% 23.85 3 23.90 44 15.90
2015-12-28 6282 1779011 964 42634175 24.05 24.15 23.80 23.90 0.05 0.21% 23.90 14 23.95 8 15.93
2015-12-29 6282 2680901 1347 63339516 23.90 24.00 23.45 23.50 0.40 -1.67% 23.50 10 23.55 1 15.67
2015-12-30 6282 3538002 2003 82519898 23.65 23.80 22.95 23.15 0.35 -1.49% 23.15 3 23.20 53 15.43
2015-12-31 6282 4206057 1999 98059650 23.15 23.65 23.00 23.25 0.10 0.43% 23.25 286 23.35 1 15.50