中壽(2823)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　25.15
0
0%		25.10
-0.05
-0.2%		24.90
-0.2
-0.8%		24.20
-0.7
-2.81%		24.20
0
0%		 　23.60
-0.6
-2.48%		23.75
0.15
0.64%		23.90
0.15
0.63%		23.65
-0.25
-1.05%		23.00
-0.65
-2.75%		 　23.05
0.05
0.22%		23.15
0.1
0.43%		22.80
-0.35
-1.51%		22.90
0.1
0.44%		22.60
-0.3
-1.31%		 　22.95
0.35
1.55%		22.65
-0.3
-1.31%		22.45
-0.2
-0.88%		22.60
0.15
0.67%		23.50
0.9
3.98%		24.00
0.5
2.13%		 23.49
2 月　23.60
-0.4
-1.67%		22.85
-0.75
-3.18%		 　　　　　　　　　　22.20
-0.65
-2.84%		22.90
0.7
3.15%		22.60
-0.3
-1.31%		22.85
0.25
1.11%		22.85
0
0%		 　23.05
0.2
0.88%		22.90
-0.15
-0.65%		22.70
-0.2
-0.87%		23.10
0.4
1.76%		23.10
0
0%		 22.88
3 月22.95
-0.15
-0.65%		23.45
0.5
2.18%		24.15
0.7
2.99%		24.30
0.15
0.62%		 　24.80
0.5
2.06%		24.65
-0.15
-0.6%		25.10
0.45
1.83%		25.00
-0.1
-0.4%		25.45
0.45
1.8%		 　25.55
0.1
0.39%		24.85
-0.7
-2.74%		25.30
0.45
1.81%		25.40
0.1
0.4%		25.55
0.15
0.59%		 　25.65
0.1
0.39%		25.65
0
0%		25.65
0
0%		25.55
-0.1
-0.39%		25.05
-0.5
-1.96%		 　24.75
-0.3
-1.2%		24.30
-0.45
-1.82%		24.95
0.65
2.67%		24.75
-0.2
-0.8%		24.95
4 月24.70
-0.05
-0.2%		 　　　24.20
-0.5
-2.02%		23.70
-0.5
-2.07%		23.25
-0.45
-1.9%		 　23.80
0.55
2.37%		23.65
-0.15
-0.63%		24.30
0.65
2.75%		24.45
0.15
0.62%		24.85
0.4
1.64%		 　24.55
-0.3
-1.21%		24.35
-0.2
-0.81%		24.00
-0.35
-1.44%		24.25
0.25
1.04%		24.50
0.25
1.03%		 　24.65
0.15
0.61%		24.60
-0.05
-0.2%		24.50
-0.1
-0.41%		24.30
-0.2
-0.82%		24.35
0.05
0.21%		 24.27
5 月　　24.25
-0.1
-0.41%		23.85
-0.4
-1.65%		23.55
-0.3
-1.26%		23.35
-0.2
-0.85%		 　23.30
-0.05
-0.21%		23.40
0.1
0.43%		23.25
-0.15
-0.64%		23.20
-0.05
-0.22%		23.30
0.1
0.43%		 　23.10
-0.2
-0.86%		23.35
0.25
1.08%		23.00
-0.35
-1.5%		23.05
0.05
0.22%		23.20
0.15
0.65%		 　23.75
0.55
2.37%		23.60
-0.15
-0.63%		23.80
0.2
0.85%		23.85
0.05
0.21%		24.90
1.05
4.4%		 　25.10
0.2
0.8%		24.90
-0.2
-0.8%		23.69
6 月25.30
0.4
1.61%		25.65
0.35
1.38%		25.75
0.1
0.39%		25.30
-0.45
-1.75%		 25.25
-0.05
-0.2%		25.50
0.25
0.99%		25.60
0.1
0.39%		 　　　24.80
-0.8
-3.13%		25.30
0.5
2.02%		25.35
0.05
0.2%		24.80
-0.55
-2.17%		25.30
0.5
2.02%		 　25.35
0.05
0.2%		25.30
-0.05
-0.2%		25.45
0.15
0.59%		25.25
-0.2
-0.79%		24.20
-1.05
-4.16%		 　24.30
0.1
0.41%		25.00
0.7
2.88%		24.70
-0.3
-1.2%		24.90
0.2
0.81%		 25.12
7 月25.10
0.2
0.8%		 　25.10
0
0%		 24.50
-0.6
-2.39%		24.35
-0.15
-0.61%		 　　24.95
0.6
2.46%		25.30
0.35
1.4%		26.20
0.9
3.56%		26.75
0.55
2.1%		26.90
0.15
0.56%		 　27.30
0.4
1.49%		27.50
0.2
0.73%		27.10
-0.4
-1.45%		25.90
-1.2
-4.43%		25.70
-0.2
-0.77%		 　25.85
0.15
0.58%		25.85
0
0%		26.30
0.45
1.74%		26.40
0.1
0.38%		26.35
-0.05
-0.19%		 25.92
8 月26.40
0.05
0.19%		26.30
-0.1
-0.38%		26.25
-0.05
-0.19%		26.70
0.45
1.71%		26.95
0.25
0.94%		 　27.20
0.25
0.93%		27.20
0
0%		27.40
0.2
0.74%		26.90
-0.5
-1.82%		27.85
0.95
3.53%		 　27.60
-0.25
-0.9%		27.40
-0.2
-0.72%		27.15
-0.25
-0.91%		28.00
0.85
3.13%		27.25
-0.75
-2.68%		 　27.00
-0.25
-0.92%		27.20
0.2
0.74%		27.10
-0.1
-0.37%		27.30
0.2
0.74%		27.45
0.15
0.55%		 　27.25
-0.2
-0.73%		28.20
0.95
3.49%		28.10
-0.1
-0.35%		27.23
9 月27.85
-0.25
-0.89%		28.70
0.85
3.05%		 　28.65
-0.05
-0.17%		28.70
0.05
0.17%		29.10
0.4
1.39%		29.20
0.1
0.34%		28.85
-0.35
-1.2%		28.45
-0.4
-1.39%		 28.10
-0.35
-1.23%		28.40
0.3
1.07%		28.25
-0.15
-0.53%		 　　　28.85
0.6
2.12%		28.90
0.05
0.17%		29.35
0.45
1.56%		29.25
-0.1
-0.34%		29.35
0.1
0.34%		 　28.75
-0.6
-2.04%		 　29.30
0.55
1.91%		28.65
-0.65
-2.22%		 28.76
10 月　　28.75
0.1
0.35%		28.80
0.05
0.17%		28.65
-0.15
-0.52%		28.35
-0.3
-1.05%		28.05
-0.3
-1.06%		 　　28.55
0.5
1.78%		28.80
0.25
0.88%		28.65
-0.15
-0.52%		28.40
-0.25
-0.87%		 　28.45
0.05
0.18%		28.90
0.45
1.58%		29.00
0.1
0.35%		28.65
-0.35
-1.21%		28.75
0.1
0.35%		 　29.00
0.25
0.87%		29.25
0.25
0.86%		29.25
0
0%		28.90
-0.35
-1.2%		29.20
0.3
1.04%		 29.15
-0.05
-0.17%		28.79
11 月28.70
-0.45
-1.54%		28.60
-0.1
-0.35%		28.35
-0.25
-0.87%		28.30
-0.05
-0.18%		 　28.55
0.25
0.88%		28.80
0.25
0.88%		28.00
-0.8
-2.78%		29.15
1.15
4.11%		29.10
-0.05
-0.17%		 　30.35
1.25
4.3%		30.85
0.5
1.65%		30.90
0.05
0.16%		31.35
0.45
1.46%		31.40
0.05
0.16%		 　31.55
0.15
0.48%		31.95
0.4
1.27%		31.90
-0.05
-0.16%		32.70
0.8
2.51%		33.65
0.95
2.91%		 　34.45
0.8
2.38%		34.30
-0.15
-0.44%		34.00
-0.3
-0.87%		 31.01
12 月35.40
1.4
4.12%		35.50
0.1
0.28%		 　35.25
-0.25
-0.7%		34.05
-1.2
-3.4%		33.00
-1.05
-3.08%		33.15
0.15
0.45%		31.85
-1.3
-3.92%		 　32.40
0.55
1.73%		32.40
0
0%		31.30
-1.1
-3.4%		32.80
1.5
4.79%		33.00
0.2
0.61%		 　31.90
-1.1
-3.33%		32.05
0.15
0.47%		32.00
-0.05
-0.16%		31.85
-0.15
-0.47%		31.50
-0.35
-1.1%		 　31.70
0.2
0.63%		31.70
0
0%		32.30
0.6
1.89%		31.55
-0.75
-2.32%		32.05
0.5
1.58%		　32.69

說明:最高漲幅:4.79%最低跌幅:-4.43% 最高價:35.50最低價:22.20平均價:26.68,灰色底表示週末,漲154天(54.95)元,跌136天(-45.35)元,平盤13天
5%=1,4%=9,3%=10,2%=38,1%=53,0%=56,-0%=3,-1%=15,-2%=23,-3%=33,-4%=62,

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
2016-01-04 2823 11374566 4617 286642053 25.35 25.45 24.90 25.15 0.10 0% 25.15 55 25.20 12 7.31
2016-01-05 2823 12411057 4239 312052371 25.00 25.25 25.00 25.10 0.05 -0.2% 25.10 227 25.15 79 7.30
2016-01-06 2823 9071687 3795 226296525 25.10 25.20 24.80 24.90 0.20 -0.8% 24.85 692 24.90 30 7.24
2016-01-07 2823 14957489 5226 364510000 24.80 25.00 24.10 24.20 0.70 -2.81% 24.20 497 24.25 2 7.03
2016-01-08 2823 10664113 4476 258320831 24.05 24.55 24.00 24.20 0.00 0% 24.20 109 24.25 100 7.03
2016-01-11 2823 12305723 4724 290078754 24.00 24.00 23.30 23.60 0.60 -2.48% 23.60 250 23.65 75 6.86
2016-01-12 2823 7284737 3403 173767455 23.80 24.00 23.70 23.75 0.15 0.64% 23.75 266 23.80 16 6.90
2016-01-13 2823 8090230 3956 194494670 24.10 24.40 23.85 23.90 0.15 0.63% 23.90 36 23.95 235 6.95
2016-01-14 2823 7849029 3128 185184709 23.75 23.85 23.30 23.65 0.25 -1.05% 23.60 77 23.65 55 6.88
2016-01-15 2823 14618457 5853 339380734 23.80 23.90 22.85 23.00 0.65 -2.75% 22.95 82 23.00 96 6.69
2016-01-18 2823 17641114 7180 397276250 22.00 23.20 22.00 23.05 0.05 0.22% 23.05 80 23.10 21 6.70
2016-01-19 2823 6273531 3273 144488251 23.05 23.20 22.80 23.15 0.10 0.43% 23.10 131 23.15 89 6.73
2016-01-20 2823 17773443 5948 408185567 23.20 23.35 22.70 22.80 0.35 -1.51% 22.80 131 22.85 74 6.63
2016-01-21 2823 10351125 3280 236351775 22.85 23.05 22.70 22.90 0.10 0.44% 22.90 6 22.95 195 6.66
2016-01-22 2823 13257937 4757 300183191 23.10 23.10 22.35 22.60 0.30 -1.31% 22.60 1101 22.65 60 6.57
2016-01-25 2823 8270417 3365 190399549 22.80 23.20 22.75 22.95 0.35 1.55% 22.95 362 23.00 8 6.67
2016-01-26 2823 5965864 2748 135571782 22.80 22.90 22.60 22.65 0.30 -1.31% 22.65 418 22.70 41 6.58
2016-01-27 2823 12995596 3901 292614950 22.80 22.85 22.35 22.45 0.20 -0.88% 22.40 950 22.45 72 6.53
2016-01-28 2823 10501931 4075 237145612 22.45 22.85 22.35 22.60 0.15 0.67% 22.60 102 22.65 20 6.57
2016-01-29 2823 23544147 7148 547692634 22.60 23.65 22.60 23.50 0.90 3.98% 23.45 20 23.50 202 6.83
2016-01-30 2823 10706125 3483 255168550 23.85 24.05 23.60 24.00 0.50 2.13% 23.95 71 24.00 112 6.98
2016-02-02 2823 14138090 4803 333338151 23.50 23.85 23.30 23.60 0.10 -1.67% 23.60 305 23.65 160 6.86
2016-02-03 2823 16690115 6338 384028406 23.15 23.40 22.85 22.85 0.75 -3.18% 22.85 1480 22.90 20 6.64
2016-02-15 2823 25483117 7675 567667172 22.30 22.50 22.15 22.20 0.65 -2.84% 22.20 869 22.30 10 6.45
2016-02-16 2823 23773092 5379 538133616 22.45 22.90 22.30 22.90 0.70 3.15% 22.85 62 22.90 770 6.66
2016-02-17 2823 9078436 3519 205530364 22.90 22.90 22.50 22.60 0.30 -1.31% 22.55 40 22.60 195 6.57
2016-02-18 2823 8973807 3473 204848043 22.90 22.95 22.70 22.85 0.25 1.11% 22.80 43 22.85 139 6.64
2016-02-19 2823 8107357 3344 184995771 22.85 22.90 22.70 22.85 0.00 0% 22.85 175 22.90 739 6.64
2016-02-22 2823 8844629 3306 204330011 22.95 23.30 22.90 23.05 0.20 0.88% 23.05 442 23.10 98 6.70
2016-02-23 2823 9219408 3174 212439934 23.30 23.30 22.85 22.90 0.15 -0.65% 22.90 440 22.95 3 6.66
2016-02-24 2823 11025879 3909 250244701 22.90 23.00 22.60 22.70 0.20 -0.87% 22.65 76 22.70 14 6.60
2016-02-25 2823 8182315 2863 187687552 22.85 23.15 22.75 23.10 0.40 1.76% 23.05 124 23.10 73 6.72
2016-02-26 2823 9824441 2929 227259115 23.25 23.40 23.00 23.10 0.00 0% 23.10 459 23.15 36 8.40
2016-03-01 2823 14130547 3940 323935753 23.05 23.10 22.80 22.95 0.15 -0.65% 22.95 252 23.00 105 8.35
2016-03-02 2823 22740771 5746 530541429 23.20 23.50 23.10 23.45 0.50 2.18% 23.45 48 23.50 1044 8.53
2016-03-03 2823 25285355 7507 604785772 23.45 24.15 23.40 24.15 0.70 2.99% 24.10 76 24.15 127 8.78
2016-03-04 2823 12964042 4598 314432279 24.30 24.40 24.00 24.30 0.15 0.62% 24.25 1247 24.30 314 8.84
2016-03-07 2823 13413122 4841 329798814 24.50 24.80 24.35 24.80 0.50 2.06% 24.75 50 24.80 562 9.02
2016-03-08 2823 11246551 4490 275119489 24.80 24.80 24.20 24.65 0.15 -0.6% 24.60 726 24.65 125 8.96
2016-03-09 2823 43291670 12498 1090790929 25.00 25.70 24.80 25.10 0.45 1.83% 25.10 22 25.15 297 9.13
2016-03-10 2823 29618580 9047 747507817 25.30 25.60 24.90 25.00 0.10 -0.4% 24.95 534 25.00 1767 9.09
2016-03-11 2823 19168879 7298 484558599 25.30 25.55 25.05 25.45 0.45 1.8% 25.40 240 25.45 104 9.25
2016-03-14 2823 17710726 6655 454870350 25.65 25.95 25.55 25.55 0.10 0.39% 25.50 500 25.55 102 9.29
2016-03-15 2823 16958434 6964 425657906 25.50 25.55 24.80 24.85 0.70 -2.74% 24.80 250 24.85 234 9.04
2016-03-16 2823 9925528 4745 250003550 24.95 25.40 24.90 25.30 0.45 1.81% 25.30 7 25.35 150 9.20
2016-03-17 2823 13277643 4788 338086073 25.60 25.75 25.25 25.40 0.10 0.4% 25.35 511 25.40 172 9.24
2016-03-18 2823 10461905 4239 266588528 25.60 25.60 25.35 25.55 0.15 0.59% 25.50 875 25.55 249 9.29
2016-03-21 2823 9219253 3411 234532661 25.60 25.65 25.20 25.65 0.10 0.39% 25.60 33 25.65 397 9.33
2016-03-22 2823 8888890 4195 226540576 25.45 25.65 25.30 25.65 0.00 0% 25.60 71 25.65 135 9.33
2016-03-23 2823 8319869 3480 213150292 25.65 25.75 25.50 25.65 0.00 0% 25.60 83 25.65 306 9.33
2016-03-24 2823 6151694 2650 157000038 25.60 25.65 25.30 25.55 0.10 -0.39% 25.55 51 25.60 53 9.29
2016-03-25 2823 10067657 3647 253662448 25.55 25.55 25.05 25.05 0.50 -1.96% 25.05 42 25.10 278 9.11
2016-03-28 2823 7806519 3184 192970473 25.05 25.05 24.50 24.75 0.30 -1.2% 24.70 467 24.75 121 9.00
2016-03-29 2823 8628479 4021 210840601 24.70 24.75 24.25 24.30 0.45 -1.82% 24.30 401 24.35 9 8.84
2016-03-30 2823 12669064 4058 313924876 24.40 24.95 24.35 24.95 0.65 2.67% 24.90 49 24.95 152 9.07
2016-03-31 2823 8741360 3365 216583541 25.00 25.10 24.60 24.75 0.20 -0.8% 24.70 38 24.75 247 9.00
2016-04-01 2823 12712129 2605 312620980 24.60 24.75 24.50 24.70 0.05 -0.2% 24.65 23 24.70 198 8.98
2016-04-06 2823 12318981 4914 297215216 24.20 24.30 24.00 24.20 0.50 -2.02% 24.20 167 24.25 213 8.80
2016-04-07 2823 11754679 4403 279968265 24.05 24.10 23.65 23.70 0.50 -2.07% 23.70 611 23.75 40 8.62
2016-04-08 2823 20659319 6150 483574742 23.40 23.65 23.25 23.25 0.45 -1.9% 23.25 1149 23.35 18 8.45
2016-04-11 2823 8268697 3062 195101677 23.35 23.80 23.20 23.80 0.55 2.37% 23.75 46 23.80 177 8.65
2016-04-12 2823 5448245 2384 128745868 23.80 23.85 23.45 23.65 0.15 -0.63% 23.60 162 23.65 78 8.60
2016-04-13 2823 10512984 4328 253578990 23.90 24.30 23.85 24.30 0.65 2.75% 24.25 221 24.30 523 8.84
2016-04-14 2823 7387408 2843 180353210 24.55 24.60 24.25 24.45 0.15 0.62% 24.35 270 24.45 273 8.89
2016-04-15 2823 11743150 4166 289882440 24.40 24.95 24.25 24.85 0.40 1.64% 24.80 213 24.85 368 9.04
2016-04-18 2823 8220730 2587 201966584 24.80 24.80 24.35 24.55 0.30 -1.21% 24.50 236 24.55 63 8.93
2016-04-19 2823 11484545 2795 281359500 24.80 24.85 24.30 24.35 0.20 -0.81% 24.35 587 24.40 25 8.85
2016-04-20 2823 15920433 7716 385232392 24.35 24.70 23.90 24.00 0.35 -1.44% 23.95 119 24.00 14 8.73
2016-04-21 2823 8841096 3501 213110409 24.20 24.25 24.00 24.25 0.25 1.04% 24.20 372 24.25 60 8.82
2016-04-22 2823 9332784 4447 227959054 24.20 24.60 24.20 24.50 0.25 1.03% 24.50 173 24.55 253 8.91
2016-04-25 2823 4710982 1978 115773988 24.50 24.70 24.35 24.65 0.15 0.61% 24.60 160 24.65 1 8.96
2016-04-26 2823 6635730 1904 162952509 24.55 24.70 24.35 24.60 0.05 -0.2% 24.55 142 24.60 81 8.95
2016-04-27 2823 4900136 2488 120391925 24.65 24.70 24.40 24.50 0.10 -0.41% 24.45 250 24.50 499 8.91
2016-04-28 2823 5322144 2583 129929839 24.55 24.70 24.25 24.30 0.20 -0.82% 24.25 62 24.30 3 8.84
2016-04-29 2823 5319170 1950 129439613 24.20 24.45 24.15 24.35 0.05 0.21% 24.35 49 24.40 385 8.85
2016-05-03 2823 6853147 2538 165794076 24.30 24.40 24.00 24.25 0.10 -0.41% 24.20 21 24.25 185 8.82
2016-05-04 2823 9861425 3364 235344950 24.05 24.10 23.70 23.85 0.40 -1.65% 23.80 19 23.85 253 8.67
2016-05-05 2823 7257903 3224 171436226 23.95 23.95 23.50 23.55 0.30 -1.26% 23.55 976 23.60 146 8.56
2016-05-06 2823 8616695 3316 200774806 23.40 23.55 23.20 23.35 0.20 -0.85% 23.30 31 23.35 150 8.49
2016-05-09 2823 4861692 2448 113778129 23.40 23.55 23.25 23.30 0.05 -0.21% 23.30 188 23.40 106 8.47
2016-05-10 2823 3842607 2142 89627982 23.30 23.50 23.15 23.40 0.10 0.43% 23.35 49 23.40 4 8.51
2016-05-11 2823 5776960 2695 134441059 23.40 23.55 23.15 23.25 0.15 -0.64% 23.25 356 23.30 2 8.45
2016-05-12 2823 5419670 2333 125394363 23.00 23.30 23.00 23.20 0.05 -0.22% 23.20 2 23.25 158 8.44
2016-05-13 2823 8065203 3652 188042471 23.05 23.55 23.05 23.30 0.10 0.43% 23.30 17 23.35 14 9.10
2016-05-16 2823 5122319 2172 118160301 23.15 23.15 22.95 23.10 0.20 -0.86% 23.05 193 23.10 129 9.02
2016-05-17 2823 6515902 2333 151169085 23.10 23.40 23.00 23.35 0.25 1.08% 23.30 65 23.35 468 9.12
2016-05-18 2823 9099987 3842 209919483 23.20 23.20 23.00 23.00 0.35 -1.5% 23.00 839 23.05 25 8.98
2016-05-19 2823 9692893 4382 223244089 23.00 23.15 22.95 23.05 0.05 0.22% 23.05 132 23.10 87 9.00
2016-05-20 2823 5854377 2293 135405382 23.10 23.25 23.00 23.20 0.15 0.65% 23.20 131 23.25 271 9.06
2016-05-23 2823 8477147 3421 199284717 23.10 23.80 23.00 23.75 0.55 2.37% 23.70 236 23.75 147 9.28
2016-05-24 2823 4967671 2014 116946264 23.70 23.70 23.45 23.60 0.15 -0.63% 23.55 35 23.60 52 9.22
2016-05-25 2823 6289547 2417 149707019 23.75 23.90 23.65 23.80 0.20 0.85% 23.80 183 23.85 56 9.30
2016-05-26 2823 4803822 1664 114104396 23.70 23.90 23.60 23.85 0.05 0.21% 23.80 239 23.85 2 9.32
2016-05-27 2823 21611799 6397 536436446 24.95 25.00 24.60 24.90 1.05 4.4% 24.85 239 24.90 110 9.73
2016-05-30 2823 18512704 5009 465209659 25.10 25.25 24.95 25.10 0.20 0.8% 25.10 170 25.15 302 9.80
2016-05-31 2823 22103108 4374 552583607 25.15 25.20 24.90 24.90 0.20 -0.8% 24.90 631 25.00 106 9.73
2016-06-01 2823 15063148 4386 380377062 24.90 25.40 24.90 25.30 0.40 1.61% 25.30 215 25.35 172 9.88
2016-06-02 2823 17009717 5533 435830541 25.40 25.80 25.35 25.65 0.35 1.38% 25.60 181 25.65 252 10.02
2016-06-03 2823 9652099 3628 247654320 25.80 25.80 25.50 25.75 0.10 0.39% 25.70 124 25.75 1037 10.06
2016-06-04 2823 3235270 1491 82069811 25.75 25.75 25.20 25.30 0.45 -1.75% 25.30 82 25.35 183 9.88
2016-06-06 2823 11224127 3058 283415040 25.30 25.50 25.05 25.25 0.05 -0.2% 25.25 222 25.30 176 9.86
2016-06-07 2823 10169026 3969 259177749 25.40 25.60 25.25 25.50 0.25 0.99% 25.50 353 25.55 481 9.96
2016-06-08 2823 8413936 3548 215034453 25.55 25.70 25.40 25.60 0.10 0.39% 25.55 144 25.60 119 10.00
2016-06-13 2823 11448590 4247 283493645 24.80 24.95 24.65 24.80 0.80 -3.13% 24.75 126 24.80 133 9.69
2016-06-14 2823 8015150 3175 200639764 24.75 25.30 24.70 25.30 0.50 2.02% 25.25 180 25.30 114 9.88
2016-06-15 2823 7135142 2798 180089011 25.25 25.40 25.00 25.35 0.05 0.2% 25.30 316 25.35 122 9.90
2016-06-16 2823 10607005 4207 264979300 25.35 25.35 24.75 24.80 0.55 -2.17% 24.80 301 24.85 168 9.69
2016-06-17 2823 10884495 3978 274758507 25.10 25.30 25.10 25.30 0.50 2.02% 25.25 99 25.30 274 9.88
2016-06-20 2823 7654504 2889 193908134 25.30 25.50 25.20 25.35 0.05 0.2% 25.30 112 25.35 32 9.90
2016-06-21 2823 5828909 2242 147283636 25.35 25.45 25.10 25.30 0.05 -0.2% 25.25 72 25.30 234 9.88
2016-06-22 2823 7320539 2652 185677585 25.30 25.50 25.10 25.45 0.15 0.59% 25.40 124 25.45 508 9.94
2016-06-23 2823 4652121 2043 117322373 25.30 25.45 25.15 25.25 0.20 -0.79% 25.25 324 25.30 74 9.86
2016-06-24 2823 15597608 4581 384017211 25.15 25.35 24.10 24.20 1.05 -4.16% 24.20 369 24.25 74 9.45
2016-06-27 2823 6779549 2082 164634670 24.15 24.50 24.10 24.30 0.10 0.41% 24.30 122 24.35 95 9.49
2016-06-28 2823 12477687 3998 308307728 24.15 25.00 24.00 25.00 0.70 2.88% 24.95 35 25.00 985 9.77
2016-06-29 2823 8740393 3692 216388585 25.00 25.00 24.60 24.70 0.30 -1.2% 24.65 180 24.70 38 9.65
2016-06-30 2823 9506364 2899 235886707 24.80 24.90 24.65 24.90 0.20 0.81% 24.85 1 24.90 26 9.73
2016-07-01 2823 6828104 2832 170899200 24.95 25.15 24.75 25.10 0.20 0.8% 25.10 47 25.15 733 9.80
2016-07-04 2823 3495171 2171 87765220 25.00 25.20 24.90 25.10 0.00 0% 25.10 137 25.15 167 9.80
2016-07-06 2823 10074744 4676 247119767 24.65 24.75 24.30 24.50 0.30 -2.39% 24.45 7 24.50 132 9.57
2016-07-07 2823 4668851 1415 114111554 24.55 24.65 24.35 24.35 0.15 -0.61% 24.35 222 24.40 345 9.51
2016-07-11 2823 16401226 4352 407860547 24.65 25.00 24.60 24.95 0.60 2.46% 24.90 133 24.95 85 9.75
2016-07-12 2823 17104469 5412 433066247 25.20 25.40 25.10 25.30 0.35 1.4% 25.25 174 25.30 27 9.88
2016-07-13 2823 29992893 11374 778245526 25.60 26.20 25.55 26.20 0.90 3.56% 26.15 10 26.20 726 10.23
2016-07-14 2823 27406936 8314 729894343 26.45 26.85 26.15 26.75 0.55 2.1% 26.65 144 26.75 600 10.45
2016-07-15 2823 20318648 7102 546450874 26.75 27.00 26.60 26.90 0.15 0.56% 26.85 131 26.90 533 10.51
2016-07-18 2823 15533638 6621 421324307 26.90 27.30 26.80 27.30 0.40 1.49% 27.25 268 27.30 1190 10.66
2016-07-19 2823 18817732 6345 514491507 27.40 27.50 27.10 27.50 0.20 0.73% 27.45 7 27.50 1463 10.74
2016-07-20 2823 30335172 7970 824412335 27.50 27.50 26.90 27.10 0.40 -1.45% 27.10 1631 27.15 7 10.59
2016-07-21 2823 21619819 6191 558747459 25.80 26.00 25.65 25.90 0.00 -4.43% 25.85 140 25.90 491 10.12
2016-07-22 2823 9512345 4166 245637171 25.85 25.95 25.70 25.70 0.20 -0.77% 25.70 322 25.75 68 10.04
2016-07-25 2823 12435853 3928 318949976 25.80 26.00 25.40 25.85 0.15 0.58% 25.80 5 25.85 817 10.10
2016-07-26 2823 6431547 3338 165741092 25.80 25.90 25.60 25.85 0.00 0% 25.80 144 25.85 65 10.10
2016-07-27 2823 12591041 4456 329351398 25.95 26.35 25.85 26.30 0.45 1.74% 26.25 1 26.30 1012 10.27
2016-07-28 2823 13114493 4436 345760448 26.15 26.50 26.10 26.40 0.10 0.38% 26.40 37 26.45 403 10.31
2016-07-29 2823 9137722 3068 240108439 26.25 26.45 26.15 26.35 0.05 -0.19% 26.30 56 26.35 440 10.29
2016-08-01 2823 7245740 3364 190405439 26.35 26.40 26.10 26.40 0.05 0.19% 26.35 1 26.40 747 10.31
2016-08-02 2823 4077335 2156 107328087 26.40 26.40 26.20 26.30 0.10 -0.38% 26.30 29 26.35 37 10.27
2016-08-03 2823 6215912 3306 163158027 26.10 26.40 26.00 26.25 0.05 -0.19% 26.25 77 26.30 202 10.25
2016-08-04 2823 11417701 3953 304124567 26.45 26.75 26.45 26.70 0.45 1.71% 26.65 349 26.70 174 10.43
2016-08-05 2823 12252136 4392 329762222 26.85 27.00 26.70 26.95 0.25 0.94% 26.95 14 27.00 1844 10.53
2016-08-08 2823 12187252 4000 330608252 27.10 27.20 27.00 27.20 0.25 0.93% 27.15 263 27.20 1217 10.63
2016-08-09 2823 8536672 2891 232414520 27.20 27.40 27.00 27.20 0.00 0% 27.15 6 27.20 328 10.63
2016-08-10 2823 8184047 3080 223317993 27.20 27.40 27.10 27.40 0.20 0.74% 27.35 12 27.40 1083 10.70
2016-08-11 2823 9166229 2724 246832677 27.30 27.35 26.65 26.90 0.50 -1.82% 26.85 3 26.90 165 10.51
2016-08-12 2823 20463835 6842 563877998 26.90 28.00 26.90 27.85 0.95 3.53% 27.80 119 27.85 148 10.88
2016-08-15 2823 9809024 3274 269919386 27.85 27.90 27.35 27.60 0.25 -0.9% 27.55 2 27.60 243 9.82
2016-08-16 2823 6376597 2606 174645520 27.70 27.70 27.20 27.40 0.20 -0.72% 27.35 1 27.40 199 9.75
2016-08-17 2823 5757216 3620 156655396 27.30 27.45 27.05 27.15 0.25 -0.91% 27.15 143 27.20 59 9.66
2016-08-18 2823 18162366 6236 505913371 27.15 28.00 27.05 28.00 0.85 3.13% 28.00 12 28.05 631 9.96
2016-08-19 2823 12561573 4612 346082819 27.80 27.90 27.25 27.25 0.75 -2.68% 27.25 464 27.30 20 9.70
2016-08-22 2823 10506539 4193 283103868 27.10 27.15 26.80 27.00 0.25 -0.92% 26.95 201 27.00 2924 9.61
2016-08-23 2823 11526391 3169 313885258 27.00 27.55 26.90 27.20 0.20 0.74% 27.20 62 27.25 71 9.68
2016-08-24 2823 5767335 3010 156408145 27.25 27.30 27.05 27.10 0.10 -0.37% 27.05 160 27.10 246 9.64
2016-08-25 2823 6873412 3473 187246983 27.10 27.35 27.10 27.30 0.20 0.74% 27.25 38 27.30 424 9.72
2016-08-26 2823 4838263 2587 132046406 27.30 27.45 27.15 27.45 0.15 0.55% 27.40 4 27.45 225 9.77
2016-08-29 2823 11128645 4177 303128334 27.35 27.50 27.10 27.25 0.20 -0.73% 27.25 253 27.30 52 9.70
2016-08-30 2823 25159197 7200 703748778 27.30 28.20 27.30 28.20 0.95 3.49% 28.15 145 28.20 232 10.04
2016-08-31 2823 29876928 8590 853856717 28.10 29.05 28.10 28.10 0.10 -0.35% 28.10 481 28.15 100 10.00
2016-09-01 2823 14878579 4977 417965125 28.25 28.40 27.85 27.85 0.25 -0.89% 27.85 123 27.90 108 9.91
2016-09-02 2823 23590841 9863 675097641 28.20 28.95 28.20 28.70 0.85 3.05% 28.65 149 28.70 311 10.21
2016-09-05 2823 9258962 3826 266780972 28.85 29.05 28.60 28.65 0.05 -0.17% 28.65 15 28.70 209 10.20
2016-09-06 2823 6683766 2593 191802641 28.80 28.85 28.60 28.70 0.05 0.17% 28.65 335 28.70 93 10.21
2016-09-07 2823 13823961 5051 402041365 28.75 29.20 28.75 29.10 0.40 1.39% 29.05 25 29.10 316 10.36
2016-09-08 2823 13542989 5784 397103231 29.20 29.45 29.15 29.20 0.10 0.34% 29.20 201 29.30 2 10.39
2016-09-09 2823 8837883 3634 256343179 29.00 29.10 28.85 28.85 0.35 -1.2% 28.85 429 28.90 3 10.27
2016-09-10 2823 5471789 2070 155600441 28.40 28.60 28.30 28.45 0.40 -1.39% 28.45 47 28.50 5 10.12
2016-09-12 2823 13973165 4569 391809835 28.15 28.25 27.80 28.10 0.35 -1.23% 28.05 256 28.10 152 10.00
2016-09-13 2823 10090452 4735 285254490 28.20 28.45 28.05 28.40 0.30 1.07% 28.35 1 28.40 472 10.11
2016-09-14 2823 6906069 2564 194907026 28.10 28.40 28.05 28.25 0.15 -0.53% 28.20 76 28.25 473 10.05
2016-09-19 2823 15143878 5992 437116099 28.60 29.05 28.40 28.85 0.60 2.12% 28.85 2 28.90 10 10.27
2016-09-20 2823 9114103 4444 263500330 28.85 29.05 28.80 28.90 0.05 0.17% 28.85 330 28.90 35 10.28
2016-09-21 2823 9607329 4362 279631154 28.95 29.35 28.85 29.35 0.45 1.56% 29.30 64 29.35 117 10.44
2016-09-22 2823 8717115 3919 255342429 29.45 29.55 29.15 29.25 0.10 -0.34% 29.20 43 29.25 102 10.41
2016-09-23 2823 9756174 3565 286145308 29.45 29.45 29.25 29.35 0.10 0.34% 29.30 98 29.35 172 10.44
2016-09-26 2823 7505351 3222 216956482 29.30 29.30 28.75 28.75 0.60 -2.04% 28.75 61 28.80 95 10.23
2016-09-29 2823 17056989 7024 497641420 28.75 29.30 28.75 29.30 0.55 1.91% 29.25 229 29.30 171 10.43
2016-09-30 2823 11423304 3435 328788859 29.10 29.10 28.65 28.65 0.65 -2.22% 28.65 829 28.75 137 10.20
2016-10-03 2823 8997150 2803 260117160 29.00 29.15 28.75 28.75 0.10 0.35% 28.75 7 28.80 10 10.23
2016-10-04 2823 14138441 5391 406657602 28.80 28.95 28.65 28.80 0.05 0.17% 28.75 133 28.80 609 10.25
2016-10-05 2823 5882422 2536 169012438 28.65 28.95 28.65 28.65 0.15 -0.52% 28.60 272 28.65 41 10.20
2016-10-06 2823 8588659 3406 244476219 28.75 28.80 28.35 28.35 0.30 -1.05% 28.35 347 28.40 11 10.09
2016-10-07 2823 14984960 5104 422232110 28.35 28.40 28.00 28.05 0.30 -1.06% 28.05 950 28.10 4 9.98
2016-10-11 2823 16241455 4438 462232399 28.40 28.65 28.20 28.55 0.50 1.78% 28.50 6 28.55 419 10.16
2016-10-12 2823 7814297 2885 222910027 28.50 28.80 28.30 28.80 0.25 0.88% 28.75 5 28.80 664 10.25
2016-10-13 2823 8569665 3690 244483135 28.80 28.85 28.30 28.65 0.15 -0.52% 28.60 13 28.65 251 10.20
2016-10-14 2823 5182331 1951 147778133 28.65 28.65 28.40 28.40 0.25 -0.87% 28.40 177 28.45 44 10.11
2016-10-17 2823 7421736 2880 209258254 28.50 28.50 27.80 28.45 0.05 0.18% 28.45 33 28.50 427 10.12
2016-10-18 2823 8571984 2924 245950858 28.40 28.90 28.40 28.90 0.45 1.58% 28.85 177 28.90 66 10.28
2016-10-19 2823 11069518 2972 320880633 28.90 29.10 28.70 29.00 0.10 0.35% 28.95 78 29.00 26 10.32
2016-10-20 2823 6436175 2385 185547567 29.00 29.05 28.65 28.65 0.35 -1.21% 28.65 589 28.70 9 10.20
2016-10-21 2823 5282696 1952 151560673 28.80 29.00 28.50 28.75 0.10 0.35% 28.70 22 28.75 52 10.23
2016-10-24 2823 5061513 2089 146624262 28.90 29.10 28.80 29.00 0.25 0.87% 29.00 312 29.05 369 10.32
2016-10-25 2823 8038482 3819 234512438 29.20 29.25 29.00 29.25 0.25 0.86% 29.20 132 29.25 180 10.41
2016-10-26 2823 6340120 2819 185518000 29.25 29.30 29.10 29.25 0.00 0% 29.20 91 29.25 116 10.41
2016-10-27 2823 5749528 2298 166427776 29.25 29.35 28.80 28.90 0.35 -1.2% 28.90 10 28.95 263 10.28
2016-10-28 2823 7973494 2639 232098126 29.00 29.20 28.85 29.20 0.30 1.04% 29.15 130 29.20 637 10.39
2016-10-31 2823 7301590 3399 211320660 29.00 29.20 28.55 29.15 0.05 -0.17% 29.15 24 29.20 463 10.37
2016-11-01 2823 5196378 2016 149444635 28.90 29.05 28.65 28.70 0.45 -1.54% 28.70 198 28.75 18 10.21
2016-11-02 2823 8279220 3372 236274629 28.60 28.80 28.45 28.60 0.10 -0.35% 28.60 40 28.65 30 10.18
2016-11-03 2823 9218318 3246 261397567 28.50 28.70 28.15 28.35 0.25 -0.87% 28.35 105 28.40 152 10.09
2016-11-04 2823 4649310 2324 131509546 28.35 28.45 28.20 28.30 0.05 -0.18% 28.30 429 28.35 432 10.07
2016-11-07 2823 4226872 1998 120776992 28.35 28.70 28.35 28.55 0.25 0.88% 28.55 227 28.60 28 10.16
2016-11-08 2823 4075250 2091 117018028 28.60 28.85 28.55 28.80 0.25 0.88% 28.80 1 28.85 380 10.25
2016-11-09 2823 15972971 5108 453723488 29.00 29.05 27.85 28.00 0.80 -2.78% 28.00 7 28.05 13 9.96
2016-11-10 2823 13401479 3811 387112421 28.80 29.15 28.60 29.15 1.15 4.11% 29.10 757 29.15 402 10.37
2016-11-11 2823 18441168 7657 536817515 29.00 29.30 28.80 29.10 0.05 -0.17% 29.10 25 29.15 37 10.36
2016-11-14 2823 39738813 12822 1186605184 29.20 30.60 29.05 30.35 1.25 4.3% 30.35 180 30.40 22 13.14
2016-11-15 2823 32147919 12745 990778535 30.35 31.10 30.35 30.85 0.50 1.65% 30.80 12 30.85 256 13.35
2016-11-16 2823 17894322 6067 551855019 31.10 31.10 30.65 30.90 0.05 0.16% 30.90 249 30.95 90 13.38
2016-11-17 2823 15874444 8030 491193116 30.85 31.45 30.65 31.35 0.45 1.46% 31.30 43 31.35 38 13.57
2016-11-18 2823 25828081 7996 810670938 31.30 31.75 31.00 31.40 0.05 0.16% 31.40 76 31.45 187 13.59
2016-11-21 2823 15622544 5870 491631776 31.30 31.75 31.15 31.55 0.15 0.48% 31.55 468 31.60 128 13.66
2016-11-22 2823 14449895 6547 459814442 31.70 31.95 31.50 31.95 0.40 1.27% 31.90 23 31.95 252 13.83
2016-11-23 2823 12942740 5348 411125708 31.90 31.95 31.55 31.90 0.05 -0.16% 31.85 3 31.90 146 13.81
2016-11-24 2823 16573242 7327 536718571 31.90 32.70 31.80 32.70 0.80 2.51% 32.65 15 32.70 385 14.16
2016-11-25 2823 25547397 11188 857872806 32.95 33.95 32.75 33.65 0.95 2.91% 33.65 44 33.70 384 14.57
2016-11-28 2823 26884039 10697 925412337 34.00 34.90 33.95 34.45 0.80 2.38% 34.45 3 34.50 976 14.91
2016-11-29 2823 34881098 9707 1191787490 34.05 34.80 33.65 34.30 0.15 -0.44% 34.30 371 34.40 13 14.85
2016-11-30 2823 36602351 11514 1235717516 33.95 34.50 33.05 34.00 0.30 -0.87% 33.95 215 34.00 239 14.72
2016-12-01 2823 30345862 11310 1062601620 34.25 35.40 34.20 35.40 1.40 4.12% 35.35 151 35.40 279 15.32
2016-12-02 2823 29700550 10031 1053155888 35.40 35.85 34.85 35.50 0.10 0.28% 35.50 22 35.55 508 15.37
2016-12-05 2823 15195470 6725 534940513 35.15 35.50 34.75 35.25 0.25 -0.7% 35.25 178 35.30 35 15.26
2016-12-06 2823 33548760 12242 1155503474 35.25 35.25 33.95 34.05 1.20 -3.4% 34.00 189 34.05 17 14.74
2016-12-07 2823 39544427 13149 1308632076 33.90 34.20 32.60 33.00 1.05 -3.08% 32.95 24 33.00 407 14.29
2016-12-08 2823 33909863 12831 1108613334 32.85 33.15 32.25 33.15 0.15 0.45% 33.10 13 33.15 197 14.35
2016-12-09 2823 35627300 12173 1146010587 32.65 32.80 31.85 31.85 1.30 -3.92% 31.85 778 31.90 27 13.79
2016-12-12 2823 26773331 8865 865602342 32.00 32.70 32.00 32.40 0.55 1.73% 32.35 95 32.40 231 14.03
2016-12-13 2823 14666834 5510 474730430 32.40 32.50 32.20 32.40 0.00 0% 32.35 183 32.40 505 14.03
2016-12-14 2823 35989774 12148 1129582428 32.40 32.45 30.90 31.30 1.10 -3.4% 31.25 91 31.30 334 13.55
2016-12-15 2823 47490196 15089 1535363618 31.50 32.90 31.35 32.80 1.50 4.79% 32.75 14 32.80 249 14.20
2016-12-16 2823 27287137 11063 894964177 33.20 33.20 32.35 33.00 0.20 0.61% 32.95 29 33.00 962 14.29
2016-12-19 2823 14558501 6976 468753080 32.80 32.85 31.90 31.90 1.10 -3.33% 31.90 816 32.00 30 13.81
2016-12-20 2823 10804517 5244 346406644 32.00 32.25 31.90 32.05 0.15 0.47% 32.05 61 32.10 936 13.87
2016-12-21 2823 11612622 5099 375330504 32.20 32.70 32.00 32.00 0.05 -0.16% 32.00 3497 32.05 111 13.85
2016-12-22 2823 9366179 4210 298336161 32.20 32.30 31.60 31.85 0.15 -0.47% 31.85 1338 31.90 117 13.79
2016-12-23 2823 8447371 3979 266849522 31.75 31.90 31.50 31.50 0.35 -1.1% 31.50 581 31.55 40 13.64
2016-12-26 2823 3827751 2049 121195012 31.50 31.80 31.50 31.70 0.20 0.63% 31.70 95 31.75 4 13.72
2016-12-27 2823 2761371 1608 87600019 31.85 31.85 31.60 31.70 0.00 0% 31.70 225 31.75 30 13.72
2016-12-28 2823 6973731 3457 224289302 31.70 32.40 31.70 32.30 0.60 1.89% 32.25 103 32.30 109 13.98
2016-12-29 2823 13020207 4868 414446672 32.00 32.20 31.55 31.55 0.75 -2.32% 31.55 49 31.60 146 13.66
2016-12-30 2823 6183829 2898 197787478 31.85 32.10 31.80 32.05 0.50 1.58% 32.00 475 32.05 54 13.87