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　　　22.75
0
0%		23.20
0.45
1.98%		23.70
0.5
2.16%		24.10
0.4
1.69%		23.55
-0.55
-2.28%		 　21.20
-2.35
-9.98%		19.50
-1.7
-8.02%		21.45
1.95
10%		21.80
0.35
1.63%		21.50
-0.3
-1.38%		 　22.10
0.6
2.79%		22.40
0.3
1.36%		22.20
-0.2
-0.89%		22.80
0.6
2.7%		22.70
-0.1
-0.44%		 　22.80
0.1
0.44%		22.80
0
0%		22.30
-0.5
-2.19%		22.50
0.2
0.9%		23.75
1.25
5.56%		23.60
-0.15
-0.63%		 22.48
2 月　23.20
-0.4
-1.69%		23.00
-0.2
-0.86%		 　　　　　　　　　　22.45
-0.55
-2.39%		22.70
0.25
1.11%		22.65
-0.05
-0.22%		22.95
0.3
1.32%		23.40
0.45
1.96%		 　22.85
-0.55
-2.35%		22.90
0.05
0.22%		22.50
-0.4
-1.75%		23.20
0.7
3.11%		23.50
0.3
1.29%		 23.68
3 月25.85
2.35
10%		26.40
0.55
2.13%		25.90
-0.5
-1.89%		26.75
0.85
3.28%		 　26.15
-0.6
-2.24%		26.25
0.1
0.38%		25.70
-0.55
-2.1%		25.80
0.1
0.39%		26.55
0.75
2.91%		 　26.30
-0.25
-0.94%		27.10
0.8
3.04%		26.90
-0.2
-0.74%		26.10
-0.8
-2.97%		26.65
0.55
2.11%		 　27.00
0.35
1.31%		26.45
-0.55
-2.04%		26.25
-0.2
-0.76%		25.85
-0.4
-1.52%		26.00
0.15
0.58%		 　26.35
0.35
1.35%		25.35
-1
-3.8%		26.35
1
3.94%		26.65
0.3
1.14%		26.31
4 月26.20
-0.45
-1.69%		 　　　26.50
0.3
1.15%		26.05
-0.45
-1.7%		25.90
-0.15
-0.58%		 　25.65
-0.25
-0.97%		25.05
-0.6
-2.34%		25.95
0.9
3.59%		26.05
0.1
0.39%		26.20
0.15
0.58%		 　26.65
0.45
1.72%		26.70
0.05
0.19%		25.90
-0.8
-3%		26.00
0.1
0.39%		25.55
-0.45
-1.73%		 　25.50
-0.05
-0.2%		25.50
0
0%		25.60
0.1
0.39%		25.15
-0.45
-1.76%		23.80
-1.35
-5.37%		 25.7
5 月　　24.10
0.3
1.26%		23.75
-0.35
-1.45%		23.75
0
0%		23.35
-0.4
-1.68%		 　23.00
-0.35
-1.5%		23.15
0.15
0.65%		22.80
-0.35
-1.51%		22.80
0
0%		22.10
-0.7
-3.07%		 　22.15
0.05
0.23%		23.00
0.85
3.84%		23.20
0.2
0.87%		22.50
-0.7
-3.02%		22.60
0.1
0.44%		 　23.95
1.35
5.97%		24.75
0.8
3.34%		24.65
-0.1
-0.4%		24.50
-0.15
-0.61%		24.70
0.2
0.82%		 　24.75
0.05
0.2%		24.90
0.15
0.61%		23.53
6 月25.05
0.15
0.6%		24.80
-0.25
-1%		24.80
0
0%		24.80
0
0%		 24.90
0.1
0.4%		25.10
0.2
0.8%		24.85
-0.25
-1%		 　　　24.35
-0.5
-2.01%		24.50
0.15
0.62%		24.15
-0.35
-1.43%		23.90
-0.25
-1.04%		24.00
0.1
0.42%		 　24.35
0.35
1.46%		24.80
0.45
1.85%		24.65
-0.15
-0.6%		24.80
0.15
0.61%		24.15
-0.65
-2.62%		 　24.25
0.1
0.41%		24.50
0.25
1.03%		24.50
0
0%		24.50
0
0%		 24.56
7 月25.05
0.55
2.24%		 　25.20
0.15
0.6%		 24.75
-0.45
-1.79%		24.75
0
0%		 　　24.55
-0.2
-0.81%		25.00
0.45
1.83%		25.05
0.05
0.2%		25.15
0.1
0.4%		25.25
0.1
0.4%		 　25.65
0.4
1.58%		25.45
-0.2
-0.78%		25.90
0.45
1.77%		26.00
0.1
0.39%		25.85
-0.15
-0.58%		 　25.75
-0.1
-0.39%		26.40
0.65
2.52%		26.40
0
0%		26.35
-0.05
-0.19%		26.35
0
0%		 25.53
8 月26.50
0.15
0.57%		26.70
0.2
0.75%		26.35
-0.35
-1.31%		26.50
0.15
0.57%		26.65
0.15
0.57%		 　27.10
0.45
1.69%		26.40
-0.7
-2.58%		25.85
-0.55
-2.08%		25.45
-0.4
-1.55%		24.90
-0.55
-2.16%		 　25.20
0.3
1.2%		24.85
-0.35
-1.39%		24.40
-0.45
-1.81%		24.50
0.1
0.41%		24.20
-0.3
-1.22%		 　23.90
-0.3
-1.24%		24.35
0.45
1.88%		24.45
0.1
0.41%		24.85
0.4
1.64%		24.80
-0.05
-0.2%		 　24.80
0
0%		24.80
0
0%		23.40
-1.4
-5.65%		25.26
9 月23.00
-0.4
-1.71%		22.55
-0.45
-1.96%		 　22.85
0.3
1.33%		23.45
0.6
2.63%		23.35
-0.1
-0.43%		23.20
-0.15
-0.64%		23.20
0
0%		22.90
-0.3
-1.29%		 22.80
-0.1
-0.44%		22.00
-0.8
-3.51%		21.50
-0.5
-2.27%		 　　　22.00
0.5
2.33%		23.40
1.4
6.36%		24.70
1.3
5.56%		24.25
-0.45
-1.82%		24.35
0.1
0.41%		 　24.15
-0.2
-0.82%		 　23.70
-0.45
-1.86%		23.90
0.2
0.84%		 23.22
10 月　　23.70
-0.2
-0.84%		23.90
0.2
0.84%		23.80
-0.1
-0.42%		24.15
0.35
1.47%		24.45
0.3
1.24%		 　　23.95
-0.5
-2.04%		23.75
-0.2
-0.84%		23.55
-0.2
-0.84%		23.00
-0.55
-2.34%		 　23.20
0.2
0.87%		23.05
-0.15
-0.65%		23.20
0.15
0.65%		23.45
0.25
1.08%		23.45
0
0%		 　23.60
0.15
0.64%		23.65
0.05
0.21%		23.45
-0.2
-0.85%		23.60
0.15
0.64%		23.30
-0.3
-1.27%		 23.40
0.1
0.43%		23.57
11 月23.25
-0.15
-0.64%		22.80
-0.45
-1.94%		22.45
-0.35
-1.54%		22.45
0
0%		 　22.75
0.3
1.34%		22.70
-0.05
-0.22%		22.05
-0.65
-2.86%		22.55
0.5
2.27%		22.10
-0.45
-2%		 　21.85
-0.25
-1.13%		22.05
0.2
0.92%		21.95
-0.1
-0.45%		22.15
0.2
0.91%		22.70
0.55
2.48%		 　22.80
0.1
0.44%		22.80
0
0%		22.85
0.05
0.22%		22.45
-0.4
-1.75%		22.30
-0.15
-0.67%		 　22.40
0.1
0.45%		22.75
0.35
1.56%		22.70
-0.05
-0.22%		 22.5
12 月22.80
0.1
0.44%		22.65
-0.15
-0.66%		 　22.55
-0.1
-0.44%		22.50
-0.05
-0.22%		22.65
0.15
0.67%		22.90
0.25
1.1%		22.70
-0.2
-0.87%		 　22.75
0.05
0.22%		22.60
-0.15
-0.66%		22.80
0.2
0.88%		22.95
0.15
0.66%		22.85
-0.1
-0.44%		 　22.60
-0.25
-1.09%		22.80
0.2
0.88%		24.10
1.3
5.7%		23.55
-0.55
-2.28%		23.40
-0.15
-0.64%		 　23.90
0.5
2.14%		23.65
-0.25
-1.05%		23.95
0.3
1.27%		23.80
-0.15
-0.63%		24.05
0.25
1.05%		　23.09

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:27.10最低價:19.50平均價:24.14,灰色底表示週末,漲154天(64)元,跌130天(-50.5)元,平盤19天
10%=7,6%=6,4%=3,3%=10,2%=27,1%=62,0%=58,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=7,-6%=20,-7%=46,-8%=50,

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 6282 2975200 1662 68635548 23.45 23.50 22.70 22.75 0.50 0% 22.75 23 22.85 1 15.17
2016-01-05 6282 4676068 2586 107011329 22.60 23.50 22.15 23.20 0.45 1.98% 23.20 13 23.25 101 15.47
2016-01-06 6282 7597489 2948 178508583 23.40 23.80 22.90 23.70 0.50 2.16% 23.70 18 23.75 103 15.80
2016-01-07 6282 17549615 6816 419472320 23.75 24.25 23.35 24.10 0.40 1.69% 24.05 28 24.10 246 16.07
2016-01-08 6282 8607700 3926 203594649 23.80 24.05 23.45 23.55 0.55 -2.28% 23.55 38 23.60 6 15.70
2016-01-11 6282 11369289 4559 244072085 22.75 22.90 21.20 21.20 2.35 -9.98% 0.00 0 21.20 1849 14.13
2016-01-12 6282 12896367 5732 265456183 21.20 21.55 19.30 19.50 1.70 -8.02% 19.45 155 19.50 60 13.00
2016-01-13 6282 13058768 6190 273979968 20.10 21.45 20.00 21.45 1.95 10% 21.40 4 21.45 48 14.30
2016-01-14 6282 15906955 7515 349020054 20.90 22.80 20.80 21.80 0.35 1.63% 21.80 226 21.85 3 14.53
2016-01-15 6282 8475331 3901 187356692 22.60 22.90 21.45 21.50 0.30 -1.38% 21.45 142 21.50 36 14.33
2016-01-18 6282 5796707 2769 126828061 20.90 22.45 20.80 22.10 0.60 2.79% 22.10 159 22.15 4 14.73
2016-01-19 6282 4017135 1963 89562052 22.20 22.60 21.85 22.40 0.30 1.36% 22.40 47 22.45 40 14.93
2016-01-20 6282 6315445 2335 140394720 22.05 22.55 21.90 22.20 0.20 -0.89% 22.20 69 22.25 11 14.80
2016-01-21 6282 14995694 5964 342495970 22.50 23.40 22.35 22.80 0.60 2.7% 22.80 82 22.90 13 15.20
2016-01-22 6282 8001100 3447 180550626 22.95 23.00 22.05 22.70 0.10 -0.44% 22.65 13 22.70 54 15.13
2016-01-25 6282 4579002 1995 105023296 22.90 23.20 22.70 22.80 0.10 0.44% 22.80 76 22.85 8 15.20
2016-01-26 6282 2732263 1431 62221117 22.60 23.00 22.45 22.80 0.00 0% 22.75 14 22.80 18 15.20
2016-01-27 6282 3506290 1531 79034762 22.90 22.95 22.30 22.30 0.50 -2.19% 22.30 167 22.40 3 14.87
2016-01-28 6282 3694563 1754 82950213 22.10 22.80 22.00 22.50 0.20 0.9% 22.50 26 22.55 35 15.00
2016-01-29 6282 17817450 7146 417331734 22.50 23.95 22.50 23.75 1.25 5.56% 23.75 81 23.80 40 15.83
2016-01-30 6282 4065772 1899 95950065 23.75 23.90 23.40 23.60 0.15 -0.63% 23.60 26 23.65 24 15.73
2016-02-02 6282 3724032 1980 86770501 23.55 23.70 23.20 23.20 0.30 -1.69% 23.20 93 23.25 2 15.47
2016-02-03 6282 3984728 1671 91786044 23.00 23.40 22.80 23.00 0.20 -0.86% 23.00 85 23.05 5 15.33
2016-02-15 6282 3765144 2008 84816222 22.30 22.80 22.30 22.45 0.55 -2.39% 22.45 61 22.55 11 14.97
2016-02-16 6282 3808192 1759 86242330 22.55 22.90 22.45 22.70 0.25 1.11% 22.65 51 22.70 45 15.13
2016-02-17 6282 4257604 2116 97030896 22.85 23.10 22.50 22.65 0.05 -0.22% 22.65 128 22.75 7 15.10
2016-02-18 6282 3544106 1682 81053856 22.95 23.05 22.70 22.95 0.30 1.32% 22.95 15 23.00 158 15.30
2016-02-19 6282 12918397 5056 303374365 23.00 23.80 23.00 23.40 0.45 1.96% 23.40 81 23.45 40 15.60
2016-02-22 6282 5533828 2605 127702597 23.40 23.60 22.80 22.85 0.55 -2.35% 22.85 109 22.90 18 15.23
2016-02-23 6282 3896523 1937 89380370 23.00 23.15 22.75 22.90 0.05 0.22% 22.85 180 22.90 4 15.27
2016-02-24 6282 4733100 2272 106979900 22.95 23.10 22.35 22.50 0.40 -1.75% 22.50 32 22.55 26 17.44
2016-02-25 6282 14338427 6463 336659277 23.30 23.85 23.20 23.20 0.70 3.11% 23.20 441 23.30 64 17.98
2016-02-26 6282 6106504 2641 143326045 23.40 23.70 23.25 23.50 0.30 1.29% 23.50 151 23.55 14 18.22
2016-03-01 6282 26739844 10614 677956363 24.50 25.85 24.45 25.85 2.35 10% 25.85 11085 0.00 0 20.04
2016-03-02 6282 31651282 12584 835049866 26.15 26.80 26.00 26.40 0.55 2.13% 26.40 120 26.45 90 20.47
2016-03-03 6282 12060422 5485 313754172 26.60 26.65 25.55 25.90 0.50 -1.89% 25.90 52 25.95 28 20.08
2016-03-04 6282 22498157 10043 605468884 26.35 27.40 26.10 26.75 0.85 3.28% 26.75 106 26.80 67 20.74
2016-03-07 6282 11438010 5218 304828599 27.35 27.35 26.15 26.15 0.60 -2.24% 26.15 28 26.20 8 20.27
2016-03-08 6282 7577501 3698 198222994 26.45 26.50 25.80 26.25 0.10 0.38% 26.25 10 26.30 17 20.35
2016-03-09 6282 8451300 3848 218950904 26.40 26.45 25.35 25.70 0.55 -2.1% 25.70 113 25.75 4 19.92
2016-03-10 6282 4351516 2171 112956456 26.00 26.25 25.75 25.80 0.10 0.39% 25.80 25 25.85 11 20.00
2016-03-11 6282 18646498 8248 500339555 26.00 27.30 25.95 26.55 0.75 2.91% 26.55 89 26.60 44 20.58
2016-03-14 6282 9308513 4246 246682833 26.60 27.05 26.15 26.30 0.25 -0.94% 26.30 30 26.35 115 20.39
2016-03-15 6282 23591197 9504 640452332 26.50 27.90 26.20 27.10 0.80 3.04% 27.05 26 27.10 48 21.01
2016-03-16 6282 25923450 10664 719940145 27.60 28.50 26.80 26.90 0.20 -0.74% 26.90 127 26.95 27 20.85
2016-03-17 6282 13866997 6270 364620417 26.95 27.10 25.55 26.10 0.80 -2.97% 26.10 88 26.15 19 20.23
2016-03-18 6282 9950052 4457 264746834 26.40 27.00 26.25 26.65 0.55 2.11% 26.60 6 26.65 53 20.66
2016-03-21 6282 6120948 3118 164991188 27.20 27.20 26.50 27.00 0.35 1.31% 26.95 84 27.00 24 20.93
2016-03-22 6282 11017030 4801 295363534 27.20 27.35 26.35 26.45 0.55 -2.04% 26.45 106 26.50 6 20.50
2016-03-23 6282 6806514 3101 179732667 26.50 26.85 26.20 26.25 0.20 -0.76% 26.25 27 26.30 36 20.35
2016-03-24 6282 5462335 3016 141429767 26.30 26.30 25.65 25.85 0.40 -1.52% 25.85 14 25.90 27 20.04
2016-03-25 6282 3867455 1957 101303274 25.95 26.50 25.90 26.00 0.15 0.58% 26.00 262 26.05 6 20.16
2016-03-28 6282 7440257 3039 196691868 26.30 26.70 26.10 26.35 0.35 1.35% 26.30 1 26.35 2 20.43
2016-03-29 6282 6961668 4021 178879068 26.40 26.60 25.15 25.35 1.00 -3.8% 25.35 75 25.40 7 19.65
2016-03-30 6282 7143111 3216 186550862 25.70 26.35 25.60 26.35 1.00 3.94% 26.30 12 26.35 73 20.43
2016-03-31 6282 8030302 3620 212845981 26.40 26.70 26.30 26.65 0.30 1.14% 26.65 18 26.70 151 20.66
2016-04-01 6282 4188710 2090 110159422 26.50 26.60 26.15 26.20 0.45 -1.69% 26.20 42 26.30 71 20.31
2016-04-06 6282 15449589 6307 413693468 26.20 27.25 26.20 26.50 0.30 1.15% 26.50 51 26.55 1 20.54
2016-04-07 6282 6430707 3400 168340563 26.55 26.60 25.80 26.05 0.45 -1.7% 26.00 40 26.05 9 20.19
2016-04-08 6282 5324986 2733 139134953 26.05 26.45 25.85 25.90 0.15 -0.58% 25.85 140 25.90 2 20.08
2016-04-11 6282 3606450 1931 93416182 26.05 26.15 25.65 25.65 0.25 -0.97% 25.65 35 25.70 2 19.88
2016-04-12 6282 5427555 2987 137628601 25.65 25.85 25.00 25.05 0.60 -2.34% 25.05 10 25.10 25 19.42
2016-04-13 6282 7259304 3343 187546251 25.20 26.20 25.20 25.95 0.90 3.59% 25.90 11 25.95 333 20.12
2016-04-14 6282 4591157 2325 119402631 26.30 26.30 25.70 26.05 0.10 0.39% 26.05 81 26.10 54 20.19
2016-04-15 6282 8743154 4238 230720168 26.35 26.60 26.20 26.20 0.15 0.58% 26.20 40 26.25 28 20.31
2016-04-18 6282 5417136 2525 143717622 26.30 26.80 26.05 26.65 0.45 1.72% 26.60 62 26.65 34 20.66
2016-04-19 6282 11978498 5451 323553291 26.95 27.40 26.60 26.70 0.05 0.19% 26.70 14 26.75 41 20.70
2016-04-20 6282 5937418 3135 155546824 26.75 26.90 25.75 25.90 0.80 -3% 25.90 86 25.95 23 20.08
2016-04-21 6282 3822800 1767 99596500 26.00 26.25 25.70 26.00 0.10 0.39% 26.00 126 26.05 1 20.16
2016-04-22 6282 4130000 2145 106349194 26.00 26.15 25.50 25.55 0.45 -1.73% 25.55 18 25.60 14 19.81
2016-04-25 6282 2699258 1454 68527264 25.35 25.80 25.00 25.50 0.05 -0.2% 25.50 6 25.55 6 19.77
2016-04-26 6282 2602700 1400 66620720 25.65 25.90 25.35 25.50 0.00 0% 25.50 321 25.60 10 19.77
2016-04-27 6282 2263832 1039 57986746 25.50 25.80 25.45 25.60 0.10 0.39% 25.60 19 25.65 10 19.84
2016-04-28 6282 2480110 1279 62642211 25.60 25.60 25.10 25.15 0.45 -1.76% 25.15 134 25.20 2 19.50
2016-04-29 6282 8212324 4009 198641118 25.00 25.00 23.80 23.80 1.35 -5.37% 23.80 429 23.85 22 18.45
2016-05-03 6282 3881513 2033 92145841 23.55 24.15 23.20 24.10 0.30 1.26% 24.10 4 24.15 28 18.68
2016-05-04 6282 2176670 1304 51825930 23.85 24.05 23.60 23.75 0.35 -1.45% 23.75 24 23.80 11 18.41
2016-05-05 6282 2043050 1150 48254550 23.70 23.90 23.30 23.75 0.00 0% 23.75 6 23.80 34 18.41
2016-05-06 6282 1832367 1042 42914932 23.60 23.65 23.30 23.35 0.40 -1.68% 23.35 14 23.40 4 18.10
2016-05-09 6282 2937060 1423 68632993 23.50 23.80 23.00 23.00 0.35 -1.5% 23.00 49 23.10 4 17.16
2016-05-10 6282 4110745 2070 93733632 22.50 23.25 22.30 23.15 0.15 0.65% 23.10 2 23.15 10 17.28
2016-05-11 6282 1847150 1142 42730350 23.20 23.45 22.80 22.80 0.35 -1.51% 22.80 194 22.85 3 17.01
2016-05-12 6282 2101050 1132 48059395 22.70 23.05 22.70 22.80 0.00 0% 22.80 170 22.85 25 17.01
2016-05-13 6282 4125150 2060 91282487 22.65 22.70 21.70 22.10 0.70 -3.07% 22.10 36 22.15 11 16.49
2016-05-16 6282 1556050 762 34432025 21.85 22.45 21.70 22.15 0.05 0.23% 22.15 9 22.20 25 16.53
2016-05-17 6282 2580405 1349 58838504 22.25 23.25 22.20 23.00 0.85 3.84% 23.00 186 23.05 3 17.16
2016-05-18 6282 1753329 1104 40329030 22.85 23.20 22.60 23.20 0.20 0.87% 23.10 2 23.20 55 17.31
2016-05-19 6282 2130590 1217 48540075 23.35 23.35 22.50 22.50 0.70 -3.02% 22.50 53 22.60 46 16.79
2016-05-20 6282 1493352 936 33823352 22.50 22.80 22.50 22.60 0.10 0.44% 22.60 10 22.65 17 16.87
2016-05-23 6282 3724600 1874 87427488 22.95 23.95 22.80 23.95 1.35 5.97% 23.90 4 23.95 18 17.87
2016-05-24 6282 9707086 4949 244225618 25.10 25.85 24.65 24.75 0.80 3.34% 24.75 73 24.80 10 18.47
2016-05-25 6282 4366130 2213 108343017 25.00 25.05 24.60 24.65 0.10 -0.4% 24.65 25 24.70 6 18.40
2016-05-26 6282 2087741 1061 51433653 24.65 24.90 24.45 24.50 0.15 -0.61% 24.50 49 24.55 5 18.28
2016-05-27 6282 2636752 1412 65521550 24.65 25.10 24.65 24.70 0.20 0.82% 24.70 73 24.80 12 18.43
2016-05-30 6282 1342901 661 33283693 24.70 24.90 24.65 24.75 0.05 0.2% 24.75 13 24.80 16 18.47
2016-05-31 6282 2061103 959 51326557 24.75 25.10 24.75 24.90 0.15 0.61% 24.90 11 24.95 29 18.58
2016-06-01 6282 2897460 1610 73100400 24.90 25.50 24.85 25.05 0.15 0.6% 25.05 23 25.10 12 18.69
2016-06-02 6282 1852300 1025 46020128 25.10 25.20 24.65 24.80 0.25 -1% 24.80 25 24.85 9 18.51
2016-06-03 6282 1763558 1038 43651807 24.80 24.95 24.55 24.80 0.00 0% 24.80 73 24.85 63 18.51
2016-06-04 6282 462550 272 11498584 24.90 24.95 24.75 24.80 0.00 0% 24.75 52 24.80 3 18.51
2016-06-06 6282 1387120 770 34402685 24.75 24.90 24.70 24.90 0.10 0.4% 24.85 6 24.90 11 18.58
2016-06-07 6282 3946800 1832 99660629 25.05 25.50 25.00 25.10 0.20 0.8% 25.10 20 25.20 14 18.73
2016-06-08 6282 1917203 1128 47908184 25.10 25.20 24.85 24.85 0.25 -1% 24.85 49 24.90 1 18.54
2016-06-13 6282 2092055 1194 50846985 24.70 24.70 24.05 24.35 0.50 -2.01% 24.30 51 24.35 39 18.17
2016-06-14 6282 1777638 1205 43314079 24.15 24.50 24.15 24.50 0.15 0.62% 24.45 9 24.50 121 18.28
2016-06-15 6282 1530169 1029 37168277 24.35 24.55 24.15 24.15 0.35 -1.43% 24.15 161 24.20 1 18.02
2016-06-16 6282 1784597 1172 42919378 24.25 24.25 23.90 23.90 0.25 -1.04% 23.90 92 24.05 6 17.84
2016-06-17 6282 1552289 1001 37537636 24.00 24.35 24.00 24.00 0.10 0.42% 24.00 281 24.15 1 17.91
2016-06-20 6282 1167261 742 28363252 24.10 24.45 24.05 24.35 0.35 1.46% 24.35 32 24.40 12 18.17
2016-06-21 6282 3198416 1705 79041562 24.35 24.90 24.35 24.80 0.45 1.85% 24.80 60 24.85 52 18.51
2016-06-22 6282 1478402 900 36438959 24.80 24.85 24.50 24.65 0.15 -0.6% 24.60 100 24.65 1 18.40
2016-06-23 6282 1371002 728 33874149 24.65 24.85 24.55 24.80 0.15 0.61% 24.75 22 24.80 54 18.51
2016-06-24 6282 8696761 4241 216887028 25.20 25.60 23.60 24.15 0.65 -2.62% 24.15 15 24.20 2 18.02
2016-06-27 6282 1579504 870 38396100 24.00 24.60 24.00 24.25 0.10 0.41% 24.25 25 24.30 2 18.10
2016-06-28 6282 1362000 647 33285400 24.25 24.65 24.10 24.50 0.25 1.03% 24.45 53 24.50 15 18.28
2016-06-29 6282 2438287 1198 60089809 24.65 24.95 24.40 24.50 0.00 0% 24.50 6 24.55 2 18.28
2016-06-30 6282 1725081 740 42458180 24.50 24.80 24.50 24.50 0.00 0% 24.50 150 24.55 7 18.28
2016-07-01 6282 5932623 2611 148736946 24.50 25.40 24.50 25.05 0.55 2.24% 25.05 84 25.10 18 18.69
2016-07-04 6282 6585251 2720 167005472 25.10 25.60 25.05 25.20 0.15 0.6% 25.20 100 25.25 11 18.81
2016-07-06 6282 1665403 946 41249414 25.00 25.00 24.65 24.75 0.25 -1.79% 24.70 29 24.75 62 18.47
2016-07-07 6282 1159002 641 28728398 24.80 24.95 24.70 24.75 0.00 0% 24.75 31 24.80 8 18.47
2016-07-11 6282 2740381 1312 67144491 24.70 24.75 24.35 24.55 0.20 -0.81% 24.55 15 24.60 25 18.32
2016-07-12 6282 2797938 1533 69892712 24.55 25.20 24.55 25.00 0.45 1.83% 24.95 35 25.00 5 18.66
2016-07-13 6282 1435094 748 35863654 25.20 25.20 24.85 25.05 0.05 0.2% 25.00 37 25.05 16 18.69
2016-07-14 6282 3118663 1564 78956775 25.10 25.50 25.05 25.15 0.10 0.4% 25.15 15 25.20 19 18.77
2016-07-15 6282 2646290 1501 66679121 25.20 25.35 25.00 25.25 0.10 0.4% 25.20 10 25.25 6 18.84
2016-07-18 6282 4707595 1979 120616471 25.35 25.80 25.35 25.65 0.40 1.58% 25.60 102 25.65 12 19.14
2016-07-19 6282 2230551 1069 56596962 25.65 25.70 25.10 25.45 0.20 -0.78% 25.40 50 25.45 7 18.99
2016-07-20 6282 3942577 2061 101100455 25.45 26.00 25.30 25.90 0.45 1.77% 25.90 38 25.95 85 19.33
2016-07-21 6282 9228804 3752 243589382 26.05 26.75 26.00 26.00 0.10 0.39% 26.00 50 26.05 4 19.40
2016-07-22 6282 2876846 1354 74726325 26.00 26.25 25.80 25.85 0.15 -0.58% 25.85 63 25.95 17 19.29
2016-07-25 6282 2102086 1200 54273864 26.10 26.20 25.60 25.75 0.10 -0.39% 25.75 32 25.80 11 19.22
2016-07-26 6282 4159617 1984 108892614 25.90 26.40 25.75 26.40 0.65 2.52% 26.40 86 26.45 83 19.70
2016-07-27 6282 5659250 2677 151244972 26.90 27.15 26.35 26.40 0.00 0% 26.40 115 26.45 16 19.70
2016-07-28 6282 2016907 1114 53151095 26.60 26.65 26.20 26.35 0.05 -0.19% 26.30 9 26.35 59 19.66
2016-07-29 6282 2176624 1215 57317920 26.40 26.60 26.20 26.35 0.00 0% 26.35 19 26.40 64 19.66
2016-08-01 6282 1718601 1021 45403949 26.55 26.60 26.30 26.50 0.15 0.57% 26.45 35 26.50 47 19.78
2016-08-02 6282 3358610 1646 89791891 26.60 26.95 26.45 26.70 0.20 0.75% 26.70 19 26.75 12 19.93
2016-08-03 6282 2692340 1546 71193453 26.50 26.65 26.30 26.35 0.35 -1.31% 26.35 58 26.40 1 19.66
2016-08-04 6282 2686351 1202 70982962 26.45 26.60 26.25 26.50 0.15 0.57% 26.50 11 26.55 84 19.78
2016-08-05 6282 6420511 2200 170453413 26.55 26.80 26.20 26.65 0.15 0.57% 26.65 14 26.70 43 19.89
2016-08-08 6282 7181896 2614 192989524 26.75 27.15 26.50 27.10 0.45 1.69% 27.05 27 27.10 107 20.22
2016-08-09 6282 4891221 2184 129494953 26.95 26.95 26.10 26.40 0.70 -2.58% 26.40 21 26.45 54 18.59
2016-08-10 6282 4915835 2374 127910517 26.15 26.50 25.80 25.85 0.55 -2.08% 25.85 24 25.90 3 18.20
2016-08-11 6282 4250949 2346 108953747 25.85 26.00 25.35 25.45 0.40 -1.55% 25.45 29 25.50 154 17.92
2016-08-12 6282 5481182 3111 137113023 25.60 25.65 24.70 24.90 0.55 -2.16% 24.90 19 24.95 37 17.54
2016-08-15 6282 3038861 1705 76062787 24.75 25.30 24.65 25.20 0.30 1.2% 25.15 13 25.20 70 17.75
2016-08-16 6282 2911638 1937 72368426 25.00 25.00 24.75 24.85 0.35 -1.39% 24.85 8 24.90 6 17.50
2016-08-17 6282 3786535 2379 92690400 24.85 24.95 24.10 24.40 0.45 -1.81% 24.40 53 24.45 12 17.18
2016-08-18 6282 2507100 1656 61338678 24.30 24.60 24.30 24.50 0.10 0.41% 24.50 194 24.55 4 17.25
2016-08-19 6282 3617713 2091 87864028 24.65 24.65 24.10 24.20 0.30 -1.22% 24.15 69 24.20 4 17.04
2016-08-22 6282 2290065 1291 54928770 24.10 24.30 23.85 23.90 0.30 -1.24% 23.90 251 24.00 9 16.83
2016-08-23 6282 2012084 1249 48896953 23.95 24.45 23.95 24.35 0.45 1.88% 24.30 71 24.35 63 17.15
2016-08-24 6282 1647196 961 40134029 24.30 24.50 24.20 24.45 0.10 0.41% 24.40 23 24.45 58 17.22
2016-08-25 6282 4886106 2466 121635565 24.70 25.15 24.60 24.85 0.40 1.64% 24.80 189 24.85 4 17.50
2016-08-26 6282 2148771 1132 53475203 24.95 25.05 24.80 24.80 0.05 -0.2% 24.80 571 24.85 17 17.46
2016-08-29 6282 2362565 1274 58643533 24.95 25.00 24.70 24.80 0.00 0% 24.80 112 24.85 96 17.46
2016-08-30 6282 4362122 2022 108350617 24.75 24.95 24.75 24.80 0.00 0% 24.80 599 24.85 74 17.46
2016-08-31 6282 4018367 1948 94405686 23.55 23.60 23.40 23.40 0.00 -5.65% 23.40 184 23.45 8 16.48
2016-09-01 6282 2154396 1259 49670571 23.30 23.35 22.90 23.00 0.40 -1.71% 23.00 130 23.05 7 16.20
2016-09-02 6282 2684299 1737 60981416 23.00 23.20 22.50 22.55 0.45 -1.96% 22.55 79 22.60 43 15.88
2016-09-05 6282 1341308 664 30650884 22.50 23.00 22.50 22.85 0.30 1.33% 22.85 18 22.90 160 16.09
2016-09-06 6282 2314215 1210 54019249 22.85 23.50 22.85 23.45 0.60 2.63% 23.40 8 23.45 55 16.51
2016-09-07 6282 1294060 743 30250008 23.60 23.65 23.30 23.35 0.10 -0.43% 23.35 30 23.40 22 16.44
2016-09-08 6282 1450040 735 33733475 23.30 23.40 23.15 23.20 0.15 -0.64% 23.20 213 23.30 5 16.34
2016-09-09 6282 1367482 787 31766028 23.25 23.40 23.10 23.20 0.00 0% 23.20 139 23.25 2 16.34
2016-09-10 6282 811004 453 18541583 22.85 23.00 22.65 22.90 0.30 -1.29% 22.90 7 22.95 13 16.13
2016-09-12 6282 1097216 499 25152273 22.80 23.10 22.80 22.80 0.10 -0.44% 22.80 178 22.85 25 16.06
2016-09-13 6282 4096100 2241 91018979 22.90 23.00 21.90 22.00 0.80 -3.51% 22.00 310 22.05 3 15.49
2016-09-14 6282 3758460 1879 81815850 21.80 22.10 21.50 21.50 0.50 -2.27% 21.50 183 21.80 17 15.14
2016-09-19 6282 1814001 1004 40031573 21.65 22.30 21.65 22.00 0.50 2.33% 22.00 208 22.05 7 15.49
2016-09-20 6282 7272051 3385 166572240 22.15 23.40 22.05 23.40 1.40 6.36% 23.35 66 23.40 25 16.48
2016-09-21 6282 24290089 9389 592075742 24.15 24.70 24.10 24.70 1.30 5.56% 24.65 62 24.70 160 17.39
2016-09-22 6282 7291101 3066 177786950 24.80 24.80 24.20 24.25 0.45 -1.82% 24.25 35 24.30 14 17.08
2016-09-23 6282 2819856 1435 68335919 24.30 24.45 24.10 24.35 0.10 0.41% 24.30 16 24.35 52 17.15
2016-09-26 6282 2311424 1122 55636788 24.35 24.35 23.90 24.15 0.20 -0.82% 24.10 24 24.15 24 17.01
2016-09-29 6282 3470194 2059 82710041 24.15 24.25 23.65 23.70 0.45 -1.86% 23.70 13 23.75 3 16.69
2016-09-30 6282 2061796 1081 49052370 23.65 24.00 23.45 23.90 0.20 0.84% 23.85 37 23.90 9 16.83
2016-10-03 6282 1108701 644 26411482 24.00 24.10 23.70 23.70 0.20 -0.84% 23.70 33 23.75 20 16.69
2016-10-04 6282 2186781 1098 52505744 23.70 24.25 23.70 23.90 0.20 0.84% 23.85 18 23.95 9 16.83
2016-10-05 6282 1501991 809 35810233 24.00 24.00 23.75 23.80 0.10 -0.42% 23.75 62 23.80 20 16.76
2016-10-06 6282 2922310 1282 69814181 23.95 24.15 23.60 24.15 0.35 1.47% 24.10 29 24.15 26 17.01
2016-10-07 6282 10700822 4636 263267647 24.20 24.95 24.20 24.45 0.30 1.24% 24.45 89 24.50 28 17.22
2016-10-11 6282 3315320 1742 79575630 24.60 24.70 23.60 23.95 0.50 -2.04% 23.90 3 24.00 67 16.87
2016-10-12 6282 1536054 912 36633731 23.95 24.05 23.65 23.75 0.20 -0.84% 23.75 70 23.80 26 16.73
2016-10-13 6282 1695763 854 40092464 23.80 23.90 23.50 23.55 0.20 -0.84% 23.55 29 23.60 24 16.58
2016-10-14 6282 2696874 1357 62289652 23.50 23.55 22.85 23.00 0.55 -2.34% 23.00 33 23.05 7 16.20
2016-10-17 6282 1139520 571 26320609 23.05 23.30 23.00 23.20 0.20 0.87% 23.20 20 23.25 27 16.34
2016-10-18 6282 1336328 699 30826058 23.30 23.30 23.00 23.05 0.15 -0.65% 23.05 141 23.15 15 16.23
2016-10-19 6282 1191105 593 27605845 23.15 23.25 23.10 23.20 0.15 0.65% 23.20 10 23.25 65 16.34
2016-10-20 6282 1262058 722 29514815 23.35 23.45 23.25 23.45 0.25 1.08% 23.40 27 23.45 11 16.51
2016-10-21 6282 5135600 1935 121889499 23.55 24.15 23.45 23.45 0.00 0% 23.45 129 23.50 11 16.51
2016-10-24 6282 1060320 606 25029599 23.60 23.70 23.50 23.60 0.15 0.64% 23.55 53 23.60 164 16.62
2016-10-25 6282 899284 571 21277272 23.70 23.75 23.60 23.65 0.05 0.21% 23.60 94 23.65 11 16.65
2016-10-26 6282 1115677 657 26217223 23.65 23.75 23.45 23.45 0.20 -0.85% 23.45 14 23.50 116 16.51
2016-10-27 6282 2128060 1012 50505818 23.55 23.90 23.45 23.60 0.15 0.64% 23.60 59 23.65 2 16.62
2016-10-28 6282 1126291 728 26417977 23.55 23.70 23.30 23.30 0.30 -1.27% 23.30 123 23.35 36 16.41
2016-10-31 6282 963152 554 22424071 23.30 23.50 23.00 23.40 0.10 0.43% 23.40 83 23.45 13 16.48
2016-11-01 6282 1321094 675 30720582 23.40 23.45 23.10 23.25 0.15 -0.64% 23.20 3 23.25 137 16.37
2016-11-02 6282 2616906 1347 59786103 23.00 23.20 22.70 22.80 0.45 -1.94% 22.75 15 22.80 28 16.06
2016-11-03 6282 2210050 1074 49546822 22.75 22.80 22.25 22.45 0.35 -1.54% 22.40 8 22.45 37 15.81
2016-11-04 6282 872299 496 19651811 22.40 22.70 22.35 22.45 0.00 0% 22.40 194 22.45 5 15.81
2016-11-07 6282 1122003 538 25453316 22.50 22.80 22.50 22.75 0.30 1.34% 22.65 1 22.75 48 16.02
2016-11-08 6282 640540 442 14546358 22.90 22.90 22.60 22.70 0.05 -0.22% 22.70 95 22.75 1 15.99
2016-11-09 6282 2958500 1423 65366124 22.70 22.90 21.75 22.05 0.65 -2.86% 22.00 14 22.05 48 15.53
2016-11-10 6282 1852601 718 41667650 22.30 22.60 22.30 22.55 0.50 2.27% 22.55 1 22.60 58 15.88
2016-11-11 6282 2046111 900 45247825 22.45 22.45 21.80 22.10 0.45 -2% 22.10 73 22.20 2 15.56
2016-11-14 6282 2208100 881 47936600 22.10 22.20 21.50 21.85 0.25 -1.13% 21.80 35 21.85 142 20.61
2016-11-15 6282 1252602 649 27503433 21.75 22.15 21.70 22.05 0.20 0.92% 22.05 1 22.10 105 20.80
2016-11-16 6282 945606 565 20827182 22.15 22.25 21.80 21.95 0.10 -0.45% 21.95 28 22.00 31 20.71
2016-11-17 6282 1393400 638 30653529 21.95 22.20 21.65 22.15 0.20 0.91% 22.10 1 22.15 75 20.90
2016-11-18 6282 2104010 967 47201425 22.15 22.70 21.90 22.70 0.55 2.48% 22.65 30 22.70 65 21.42
2016-11-21 6282 1387855 600 31523241 22.70 22.85 22.50 22.80 0.10 0.44% 22.75 5 22.80 11 21.51
2016-11-22 6282 1596518 920 36525206 22.85 23.10 22.70 22.80 0.00 0% 22.75 26 22.80 34 21.51
2016-11-23 6282 1129502 661 25807670 22.80 23.00 22.75 22.85 0.05 0.22% 22.85 2 22.90 47 21.56
2016-11-24 6282 1086018 548 24492649 22.95 22.95 22.40 22.45 0.40 -1.75% 22.45 11 22.50 40 21.18
2016-11-25 6282 862730 426 19294064 22.45 22.60 22.25 22.30 0.15 -0.67% 22.30 198 22.35 6 21.04
2016-11-28 6282 920832 514 20623143 22.25 22.70 22.25 22.40 0.10 0.45% 22.40 2 22.45 12 21.13
2016-11-29 6282 963570 628 21846666 22.50 22.80 22.45 22.75 0.35 1.56% 22.70 13 22.75 25 21.46
2016-11-30 6282 707520 424 16054952 22.80 22.85 22.60 22.70 0.05 -0.22% 22.65 1 22.70 28 21.42
2016-12-01 6282 1595000 690 36437300 22.70 23.05 22.55 22.80 0.10 0.44% 22.80 40 22.85 46 21.51
2016-12-02 6282 812520 470 18401904 22.80 22.90 22.50 22.65 0.15 -0.66% 22.65 33 22.70 35 21.37
2016-12-05 6282 513046 328 11617886 22.65 22.80 22.55 22.55 0.10 -0.44% 22.55 57 22.60 17 21.27
2016-12-06 6282 886006 544 19959382 22.35 22.75 22.35 22.50 0.05 -0.22% 22.50 25 22.55 18 21.23
2016-12-07 6282 1029934 501 23297249 22.50 22.75 22.50 22.65 0.15 0.67% 22.60 54 22.70 46 21.37
2016-12-08 6282 2001093 908 45745117 22.70 23.10 22.60 22.90 0.25 1.1% 22.85 56 22.90 16 21.60
2016-12-09 6282 1107035 616 25230837 22.80 23.00 22.65 22.70 0.20 -0.87% 22.70 66 22.75 11 21.42
2016-12-12 6282 1692584 688 38850783 22.70 23.20 22.65 22.75 0.05 0.22% 22.75 68 22.80 5 21.46
2016-12-13 6282 1031386 518 23344020 22.65 22.75 22.55 22.60 0.15 -0.66% 22.60 55 22.65 15 21.32
2016-12-14 6282 1087439 500 24694464 22.60 22.85 22.50 22.80 0.20 0.88% 22.80 2 22.85 29 21.51
2016-12-15 6282 809302 482 18429046 22.60 22.95 22.60 22.95 0.15 0.66% 22.90 17 22.95 92 21.65
2016-12-16 6282 855619 462 19520143 22.90 22.95 22.75 22.85 0.10 -0.44% 22.80 59 22.85 38 21.56
2016-12-19 6282 855148 500 19424741 22.95 22.95 22.60 22.60 0.25 -1.09% 22.60 105 22.65 1 21.32
2016-12-20 6282 931705 516 21182450 22.60 22.90 22.50 22.80 0.20 0.88% 22.75 58 22.80 40 21.51
2016-12-21 6282 18555050 7473 447157098 23.00 24.50 23.00 24.10 1.30 5.7% 24.10 5 24.15 61 22.74
2016-12-22 6282 5509059 2489 131331650 24.10 24.35 23.50 23.55 0.55 -2.28% 23.55 65 23.60 178 22.22
2016-12-23 6282 2380605 1185 56324055 23.55 24.00 23.30 23.40 0.15 -0.64% 23.40 72 23.45 30 22.08
2016-12-26 6282 3683566 1318 87416516 23.45 23.95 23.40 23.90 0.50 2.14% 23.85 43 23.90 29 22.55
2016-12-27 6282 2254420 848 53510418 23.80 23.90 23.65 23.65 0.25 -1.05% 23.65 9 23.70 6 22.31
2016-12-28 6282 2941613 1055 70043397 23.85 24.00 23.55 23.95 0.30 1.27% 23.95 24 24.00 42 22.59
2016-12-29 6282 2573706 1005 61262546 23.95 23.95 23.65 23.80 0.15 -0.63% 23.80 11 23.85 3 22.45
2016-12-30 6282 5154857 1913 123530079 23.80 24.20 23.70 24.05 0.25 1.05% 24.00 115 24.05 62 22.69