裕隆(2201)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　　　　46.10
0
0%		45.20
-0.9
-1.95%		45.40
0.2
0.44%		46.40
1
2.2%		46.25
-0.15
-0.32%		 　46.20
-0.05
-0.11%		46.40
0.2
0.43%		46.40
0
0%		46.50
0.1
0.22%		46.15
-0.35
-0.75%		 　45.85
-0.3
-0.65%		46.05
0.2
0.44%		46.10
0.05
0.11%		46.05
-0.05
-0.11%		46.25
0.2
0.43%		 　46.30
0.05
0.11%		46.35
0.05
0.11%		46.20
-0.15
-0.32%		46.20
0
0%		46.20
0
0%		 46.13
2 月　46.25
0.05
0.11%		46.10
-0.15
-0.32%		46.15
0.05
0.11%		45.85
-0.3
-0.65%		45.50
-0.35
-0.76%		 　45.45
-0.05
-0.11%		44.90
-0.55
-1.21%		45.00
0.1
0.22%		45.05
0.05
0.11%		45.10
0.05
0.11%		 　　　　　　　　　45.45
0.35
0.78%		45.00
-0.45
-0.99%		44.90
-0.1
-0.22%		 45.21
3 月　44.50
-0.4
-0.89%		43.90
-0.6
-1.35%		43.50
-0.4
-0.91%		44.05
0.55
1.26%		44.85
0.8
1.82%		 　45.00
0.15
0.33%		44.25
-0.75
-1.67%		44.35
0.1
0.23%		44.50
0.15
0.34%		44.15
-0.35
-0.79%		 　43.95
-0.2
-0.45%		44.00
0.05
0.11%		43.90
-0.1
-0.23%		44.65
0.75
1.71%		44.40
-0.25
-0.56%		 　44.05
-0.35
-0.79%		44.30
0.25
0.57%		44.00
-0.3
-0.68%		43.85
-0.15
-0.34%		43.55
-0.3
-0.68%		 　42.90
-0.65
-1.49%		42.75
-0.15
-0.35%		44.05
4 月42.35
-0.4
-0.94%		42.15
-0.2
-0.47%		 　　　41.75
-0.4
-0.95%		41.45
-0.3
-0.72%		41.75
0.3
0.72%		41.30
-0.45
-1.08%		 　41.45
0.15
0.36%		41.70
0.25
0.6%		41.15
-0.55
-1.32%		41.25
0.1
0.24%		40.60
-0.65
-1.58%		 　40.20
-0.4
-0.99%		40.15
-0.05
-0.12%		39.95
-0.2
-0.5%		41.15
1.2
3%		41.50
0.35
0.85%		 　41.55
0.05
0.12%		41.15
-0.4
-0.96%		41.25
0.1
0.24%		40.05
-1.2
-2.91%		 41.16
5 月　　　40.15
0.1
0.25%		40.35
0.2
0.5%		40.20
-0.15
-0.37%		40.65
0.45
1.12%		40.45
-0.2
-0.49%		 　39.65
-0.8
-1.98%		39.90
0.25
0.63%		39.80
-0.1
-0.25%		39.85
0.05
0.13%		39.95
0.1
0.25%		 　39.95
0
0%		40.10
0.15
0.38%		40.30
0.2
0.5%		39.80
-0.5
-1.24%		40.10
0.3
0.75%		 　40.05
-0.05
-0.12%		40.10
0.05
0.12%		40.00
-0.1
-0.25%		40.85
0.85
2.13%		41.30
0.45
1.1%		 40.13
6 月40.00
-1.3
-3.15%		39.50
-0.5
-1.25%		39.00
-0.5
-1.27%		39.00
0
0%		39.00
0
0%		 　38.90
-0.1
-0.26%		38.85
-0.05
-0.13%		38.80
-0.05
-0.13%		38.75
-0.05
-0.13%		38.70
-0.05
-0.13%		 　38.65
-0.05
-0.13%		36.85
-1.8
-4.66%		36.00
-0.85
-2.31%		35.85
-0.15
-0.42%		 　　35.95
0.1
0.28%		36.40
0.45
1.25%		36.00
-0.4
-1.1%		35.85
-0.15
-0.42%		35.95
0.1
0.28%		 　35.50
-0.45
-1.25%		35.80
0.3
0.85%		 37.47
7 月36.00
0.2
0.56%		36.20
0.2
0.56%		35.70
-0.5
-1.38%		 　34.85
-0.85
-2.38%		35.00
0.15
0.43%		33.60
-1.4
-4%		32.95
-0.65
-1.93%		 　　33.10
0.15
0.46%		33.00
-0.1
-0.3%		32.75
-0.25
-0.76%		32.85
0.1
0.31%		32.70
-0.15
-0.46%		 　33.15
0.45
1.38%		32.65
-0.5
-1.51%		32.15
-0.5
-1.53%		31.90
-0.25
-0.78%		31.65
-0.25
-0.78%		 　31.25
-0.4
-1.26%		31.00
-0.25
-0.8%		30.70
-0.3
-0.97%		30.85
0.15
0.49%		30.80
-0.05
-0.16%		32.97
8 月 　31.25
0.45
1.46%		30.70
-0.55
-1.76%		30.70
0
0%		30.60
-0.1
-0.33%		30.25
-0.35
-1.14%		 　30.20
-0.05
-0.17%		30.00
-0.2
-0.66%		29.65
-0.35
-1.17%		29.15
-0.5
-1.69%		29.10
-0.05
-0.17%		 　29.00
-0.1
-0.34%		28.80
-0.2
-0.69%		28.20
-0.6
-2.08%		27.95
-0.25
-0.89%		27.30
-0.65
-2.33%		 　25.20
-2.1
-7.69%		25.15
-0.05
-0.2%		25.00
-0.15
-0.6%		25.55
0.55
2.2%		28.10
2.55
9.98%		 29.45
1.35
4.8%		28.74
9 月29.00
-0.45
-1.53%		30.50
1.5
5.17%		30.50
0
0%		30.20
-0.3
-0.98%		 　30.15
-0.05
-0.17%		29.90
-0.25
-0.83%		31.15
1.25
4.18%		31.90
0.75
2.41%		31.35
-0.55
-1.72%		 　31.35
0
0%		31.80
0.45
1.44%		31.95
0.15
0.47%		31.85
-0.1
-0.31%		32.85
1
3.14%		 　31.40
-1.45
-4.41%		31.75
0.35
1.11%		30.85
-0.9
-2.83%		30.15
-0.7
-2.27%		30.05
-0.1
-0.33%		 　　　29.45
-0.6
-2%		 30.81
10 月29.75
0.3
1.02%		30.35
0.6
2.02%		 　30.40
0.05
0.16%		30.85
0.45
1.48%		31.50
0.65
2.11%		31.65
0.15
0.48%		 　　32.60
0.95
3%		33.50
0.9
2.76%		33.15
-0.35
-1.04%		33.75
0.6
1.81%		35.10
1.35
4%		 　34.70
-0.4
-1.14%		34.35
-0.35
-1.01%		34.60
0.25
0.73%		34.15
-0.45
-1.3%		34.60
0.45
1.32%		 　35.20
0.6
1.73%		35.35
0.15
0.43%		35.40
0.05
0.14%		35.05
-0.35
-0.99%		34.50
-0.55
-1.57%		 33.38
11 月　34.60
0.1
0.29%		35.20
0.6
1.73%		35.50
0.3
0.85%		35.75
0.25
0.7%		35.00
-0.75
-2.1%		 　34.15
-0.85
-2.43%		33.45
-0.7
-2.05%		32.70
-0.75
-2.24%		33.05
0.35
1.07%		31.80
-1.25
-3.78%		 　31.60
-0.2
-0.63%		32.05
0.45
1.42%		32.40
0.35
1.09%		32.35
-0.05
-0.15%		32.20
-0.15
-0.46%		 　32.95
0.75
2.33%		32.10
-0.85
-2.58%		31.85
-0.25
-0.78%		35.00
3.15
9.89%		33.95
-1.05
-3%		 　32.60
-1.35
-3.98%		 33.25
12 月33.00
0.4
1.23%		32.65
-0.35
-1.06%		32.25
-0.4
-1.23%		32.10
-0.15
-0.47%		 　32.35
0.25
0.78%		31.40
-0.95
-2.94%		30.70
-0.7
-2.23%		30.05
-0.65
-2.12%		29.90
-0.15
-0.5%		 　29.40
-0.5
-1.67%		30.55
1.15
3.91%		30.65
0.1
0.33%		31.20
0.55
1.79%		31.30
0.1
0.32%		 　30.80
-0.5
-1.6%		30.80
0
0%		31.10
0.3
0.97%		30.75
-0.35
-1.13%		31.15
0.4
1.3%		 　30.90
-0.25
-0.8%		31.00
0.1
0.32%		30.35
-0.65
-2.1%		30.20
-0.15
-0.49%		31.04

說明:最高漲幅:9.98%最低跌幅:-7.69% 最高價:46.50最低價:25.00平均價:36.75,灰色底表示週末,漲120天(49.35)元,跌170天(-75)元,平盤13天
10%=2,5%=4,4%=3,3%=5,2%=15,1%=40,0%=64,-0%=1,-1%=2,-2%=6,-3%=8,-4%=33,-5%=50,-6%=70,

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 2201 957995 595 44264213 46.40 46.40 46.00 46.10 0.40 0% 46.10 37 46.20 1 32.01
2015-01-06 2201 2082251 1239 94919852 46.00 46.00 45.20 45.20 0.90 -1.95% 45.20 29 45.25 12 31.39
2015-01-07 2201 1324457 869 60262292 45.50 45.70 45.20 45.40 0.20 0.44% 45.40 455 45.45 13 31.53
2015-01-08 2201 1519695 866 70207703 45.90 46.45 45.50 46.40 1.00 2.2% 46.30 54 46.40 138 32.22
2015-01-09 2201 1243283 834 57769614 46.70 46.70 46.25 46.25 0.15 -0.32% 46.25 12 46.30 16 32.12
2015-01-12 2201 970049 447 44903654 46.25 46.60 46.05 46.20 0.05 -0.11% 46.15 26 46.20 25 32.08
2015-01-13 2201 1373179 920 63777282 46.20 46.55 46.20 46.40 0.20 0.43% 46.40 7 46.50 81 32.22
2015-01-14 2201 1614498 930 74979198 46.65 46.65 46.35 46.40 0.00 0% 46.35 59 46.40 2 32.22
2015-01-15 2201 1874626 930 87376972 46.60 46.70 46.50 46.50 0.10 0.22% 46.50 37 46.60 5 32.29
2015-01-16 2201 1567602 984 72320203 46.50 46.60 45.85 46.15 0.35 -0.75% 46.10 50 46.15 10 32.05
2015-01-19 2201 1157282 702 53202813 46.20 46.50 45.75 45.85 0.30 -0.65% 45.80 1 45.85 3 31.84
2015-01-20 2201 1227088 519 56463474 46.00 46.15 45.85 46.05 0.20 0.44% 46.00 111 46.05 12 31.98
2015-01-21 2201 839508 623 38660810 46.00 46.30 45.95 46.10 0.05 0.11% 46.00 4 46.10 12 32.01
2015-01-22 2201 1686127 1158 77661839 46.00 46.35 45.95 46.05 0.05 -0.11% 46.00 37 46.05 22 31.98
2015-01-23 2201 1396237 841 64437953 46.10 46.35 46.05 46.25 0.20 0.43% 46.10 6 46.25 3 32.12
2015-01-26 2201 1049395 618 48529452 46.35 46.40 46.00 46.30 0.05 0.11% 46.20 17 46.30 126 32.15
2015-01-27 2201 1192621 684 55317732 46.65 46.65 46.20 46.35 0.05 0.11% 46.30 25 46.35 35 32.19
2015-01-28 2201 843630 463 38995888 46.20 46.30 46.15 46.20 0.15 -0.32% 46.20 161 46.25 19 32.08
2015-01-29 2201 1167062 626 53703352 46.20 46.30 45.80 46.20 0.00 0% 46.00 9 46.20 216 32.08
2015-01-30 2201 1413029 954 65443779 46.30 46.45 46.15 46.20 0.00 0% 46.20 64 46.25 16 32.08
2015-02-02 2201 690156 421 31936063 46.30 46.50 46.00 46.25 0.05 0.11% 46.05 4 46.25 38 32.12
2015-02-03 2201 545156 408 25219023 46.45 46.45 46.05 46.10 0.15 -0.32% 46.10 4 46.15 16 32.01
2015-02-04 2201 1308210 816 60470372 46.15 46.45 46.00 46.15 0.05 0.11% 46.10 3 46.15 14 32.05
2015-02-05 2201 2451289 1373 111818220 46.25 46.25 45.30 45.85 0.30 -0.65% 45.70 1 45.85 38 31.84
2015-02-06 2201 1560789 833 71065102 45.95 46.00 45.40 45.50 0.35 -0.76% 45.50 27 45.55 18 31.60
2015-02-09 2201 1720179 987 77813933 45.50 45.50 45.10 45.45 0.05 -0.11% 45.40 3 45.45 11 31.56
2015-02-10 2201 1986048 1213 89529547 45.30 45.60 44.90 44.90 0.55 -1.21% 44.90 31 45.00 77 31.18
2015-02-11 2201 1984934 1075 89742773 45.60 45.75 44.95 45.00 0.10 0.22% 45.00 18 45.15 15 31.25
2015-02-12 2201 1324516 581 59705938 45.10 45.30 45.00 45.05 0.05 0.11% 45.00 786 45.05 186 31.28
2015-02-13 2201 1139643 676 51413680 45.00 45.35 45.00 45.10 0.05 0.11% 45.10 60 45.15 2 31.32
2015-02-24 2201 2315437 1327 104520346 45.20 45.45 44.95 45.45 0.35 0.78% 45.40 1 45.45 51 31.56
2015-02-25 2201 2406142 1324 108345152 45.55 45.60 44.90 45.00 0.45 -0.99% 44.95 8 45.00 289 31.25
2015-02-26 2201 2908469 1155 130420745 45.00 45.30 44.65 44.90 0.10 -0.22% 44.85 10 44.90 40 31.18
2015-03-02 2201 2793529 1598 124937885 45.20 45.30 44.30 44.50 0.40 -0.89% 44.45 7 44.50 141 30.90
2015-03-03 2201 3075018 1502 135638982 44.60 44.75 43.85 43.90 0.60 -1.35% 43.90 127 43.95 10 30.49
2015-03-04 2201 4752989 1958 206627506 43.90 44.20 43.25 43.50 0.40 -0.91% 43.45 12 43.50 1023 30.21
2015-03-05 2201 2452359 1278 107277646 43.70 44.20 43.40 44.05 0.55 1.26% 44.05 42 44.10 8 30.59
2015-03-06 2201 4024750 1841 180307016 44.30 45.10 44.30 44.85 0.80 1.82% 44.85 17 44.90 13 31.15
2015-03-09 2201 1842834 994 82577275 44.50 45.05 44.30 45.00 0.15 0.33% 45.00 24 45.05 41 31.25
2015-03-10 2201 1812073 808 80642142 45.00 45.00 44.25 44.25 0.75 -1.67% 44.25 248 44.40 3 30.73
2015-03-11 2201 1405707 818 62345365 44.15 44.60 44.00 44.35 0.10 0.23% 44.35 112 44.50 43 30.80
2015-03-12 2201 932032 593 41449660 44.85 44.85 44.10 44.50 0.15 0.34% 44.50 58 44.55 43 30.90
2015-03-13 2201 683684 486 30316753 44.35 44.65 44.15 44.15 0.35 -0.79% 44.15 71 44.25 43 30.66
2015-03-16 2201 1035426 706 45631441 44.00 44.40 43.95 43.95 0.20 -0.45% 43.95 80 44.05 45 30.52
2015-03-17 2201 1582386 980 69801102 44.05 44.60 43.85 44.00 0.05 0.11% 44.00 62 44.05 43 30.56
2015-03-18 2201 1352189 938 59541625 44.00 44.20 43.85 43.90 0.10 -0.23% 43.90 16 44.00 26 30.49
2015-03-19 2201 2365156 1365 104827866 44.40 44.95 43.95 44.65 0.75 1.71% 44.65 59 44.70 24 31.01
2015-03-20 2201 1685664 784 74776973 44.65 44.65 44.20 44.40 0.25 -0.56% 44.40 4 44.45 216 30.83
2015-03-23 2201 817092 560 36074298 44.40 44.40 44.05 44.05 0.35 -0.79% 44.05 108 44.10 1 30.59
2015-03-24 2201 1413768 836 62377462 44.05 44.45 43.90 44.30 0.25 0.57% 44.30 41 44.35 71 30.76
2015-03-25 2201 968678 618 42643632 44.30 44.30 43.95 44.00 0.30 -0.68% 44.00 228 44.05 21 30.56
2015-03-26 2201 1304015 825 57217894 43.70 44.10 43.65 43.85 0.15 -0.34% 43.85 168 43.90 1 30.45
2015-03-27 2201 1196921 808 52279760 43.85 43.90 43.55 43.55 0.30 -0.68% 43.50 176 43.55 34 30.24
2015-03-30 2201 2160567 1374 93057733 43.50 43.55 42.85 42.90 0.65 -1.49% 42.90 207 42.95 3 29.79
2015-03-31 2201 2142418 1271 91824681 43.10 43.20 42.70 42.75 0.15 -0.35% 42.75 31 42.80 51 30.11
2015-04-01 2201 2483641 1399 105184683 42.75 42.75 42.20 42.35 0.40 -0.94% 42.35 50 42.40 45 29.82
2015-04-02 2201 2587040 1631 109451919 42.35 42.90 42.05 42.15 0.20 -0.47% 42.15 111 42.20 54 29.68
2015-04-07 2201 4122534 2068 172187682 42.35 42.50 41.45 41.75 0.40 -0.95% 41.70 467 41.75 79 29.40
2015-04-08 2201 2845074 1636 118117953 41.75 41.95 41.30 41.45 0.30 -0.72% 41.40 93 41.45 26 29.19
2015-04-09 2201 1536416 1111 64283391 42.10 42.10 41.65 41.75 0.30 0.72% 41.75 63 41.80 3 29.40
2015-04-10 2201 2571462 1428 106555319 41.85 42.00 41.20 41.30 0.45 -1.08% 41.30 55 41.45 82 29.08
2015-04-13 2201 2227107 1265 92065309 41.30 41.55 41.10 41.45 0.15 0.36% 41.40 22 41.45 11 29.19
2015-04-14 2201 1532528 988 63936457 41.50 42.00 41.50 41.70 0.25 0.6% 41.70 75 41.80 2 29.37
2015-04-15 2201 2563858 1703 105708342 41.70 41.70 41.00 41.15 0.55 -1.32% 41.15 60 41.20 4 28.98
2015-04-16 2201 1426757 876 58756274 41.20 41.35 41.05 41.25 0.10 0.24% 41.25 4 41.30 35 29.05
2015-04-17 2201 2308405 1397 94040754 41.40 41.40 40.60 40.60 0.65 -1.58% 40.60 114 40.65 3 28.59
2015-04-20 2201 3014706 1656 120507675 40.25 40.25 39.40 40.20 0.40 -0.99% 40.10 2 40.20 164 28.31
2015-04-21 2201 1800600 1032 72123104 40.40 40.45 39.80 40.15 0.05 -0.12% 40.10 24 40.15 69 28.27
2015-04-22 2201 2130248 1376 85151235 40.20 40.25 39.80 39.95 0.20 -0.5% 39.90 21 39.95 2 28.13
2015-04-23 2201 3237515 2090 131779407 40.00 41.50 39.95 41.15 1.20 3% 41.15 10 41.25 3 28.98
2015-04-24 2201 2343231 1660 96994479 41.20 41.70 41.00 41.50 0.35 0.85% 41.40 11 41.50 19 29.23
2015-04-27 2201 1949723 1342 80911689 41.60 41.70 41.15 41.55 0.05 0.12% 41.55 8 41.60 45 29.26
2015-04-28 2201 1622806 1129 66898464 41.60 41.60 40.80 41.15 0.40 -0.96% 41.10 7 41.15 81 28.98
2015-04-29 2201 1744228 1248 72124999 41.30 41.60 41.10 41.25 0.10 0.24% 41.25 20 41.30 3 29.05
2015-04-30 2201 3149939 1931 127754240 41.40 41.40 40.05 40.05 1.20 -2.91% 40.05 259 40.10 4 28.20
2015-05-04 2201 922614 674 37119977 40.50 40.50 40.10 40.15 0.10 0.25% 40.15 9 40.20 61 28.27
2015-05-05 2201 760074 563 30632022 40.30 40.50 40.15 40.35 0.20 0.5% 40.35 5 40.40 109 28.42
2015-05-06 2201 1169484 799 47168399 40.30 40.60 40.05 40.20 0.15 -0.37% 40.20 33 40.35 99 28.31
2015-05-07 2201 1432606 909 57948452 40.20 40.75 40.00 40.65 0.45 1.12% 40.65 85 40.70 16 28.63
2015-05-08 2201 1372331 869 55402385 40.70 40.75 40.20 40.45 0.20 -0.49% 40.40 4 40.45 7 28.49
2015-05-11 2201 1402282 922 55972237 40.65 40.70 39.65 39.65 0.80 -1.98% 39.65 62 39.75 2 27.92
2015-05-12 2201 1302515 897 52091539 40.15 40.35 39.70 39.90 0.25 0.63% 39.90 13 39.95 52 28.10
2015-05-13 2201 1315201 745 52515372 40.00 40.25 39.80 39.80 0.10 -0.25% 39.80 55 39.85 5 28.03
2015-05-14 2201 1707499 1198 67796979 39.90 39.90 39.55 39.85 0.05 0.13% 39.85 85 39.90 63 28.06
2015-05-15 2201 1669094 884 66712335 40.00 40.20 39.90 39.95 0.10 0.25% 39.95 578 40.00 383 27.36
2015-05-18 2201 1335793 830 53395956 40.00 40.10 39.90 39.95 0.00 0% 39.95 508 40.00 246 27.36
2015-05-19 2201 1419780 854 56941913 39.95 40.20 39.95 40.10 0.15 0.38% 40.10 43 40.15 18 27.47
2015-05-20 2201 1437454 1025 57881849 40.15 40.50 40.00 40.30 0.20 0.5% 40.25 77 40.35 95 27.60
2015-05-21 2201 2019482 1307 80425423 40.00 40.05 39.55 39.80 0.50 -1.24% 39.80 1262 39.85 61 27.26
2015-05-22 2201 849764 574 34006315 39.90 40.20 39.80 40.10 0.30 0.75% 40.00 352 40.10 101 27.47
2015-05-25 2201 835643 531 33440970 40.30 40.30 39.85 40.05 0.05 -0.12% 40.00 820 40.05 51 27.43
2015-05-26 2201 648547 430 26068669 40.30 40.45 40.10 40.10 0.05 0.12% 40.10 80 40.15 50 27.47
2015-05-27 2201 1414184 741 56582171 40.00 40.30 39.85 40.00 0.10 -0.25% 40.00 441 40.05 49 27.40
2015-05-28 2201 3052345 1598 124457565 40.50 41.10 40.30 40.85 0.85 2.13% 40.85 7 40.90 1 27.98
2015-05-29 2201 3618405 1210 149294330 40.85 41.40 40.85 41.30 0.45 1.1% 41.30 90 41.35 154 28.29
2015-06-01 2201 2145974 1504 86155010 41.30 41.30 39.95 40.00 1.30 -3.15% 40.00 311 40.05 57 27.40
2015-06-02 2201 2332594 1507 92283008 40.00 40.00 39.45 39.50 0.50 -1.25% 39.50 148 39.60 54 27.05
2015-06-03 2201 2896960 1635 113128733 39.50 39.70 38.80 39.00 0.50 -1.27% 39.00 187 39.05 74 26.71
2015-06-04 2201 2695114 1445 105155896 39.10 39.15 39.00 39.00 0.00 0% 39.00 1687 39.05 109 26.71
2015-06-05 2201 3015820 1065 117543333 39.00 39.05 38.85 39.00 0.00 0% 39.00 50 39.05 54 26.71
2015-06-08 2201 1846195 938 71791060 39.00 39.15 38.80 38.90 0.10 -0.26% 38.90 74 38.95 52 26.64
2015-06-09 2201 2747792 1119 106726216 38.90 39.00 38.70 38.85 0.05 -0.13% 38.85 19 38.90 68 26.61
2015-06-10 2201 1616576 812 62725943 38.85 38.90 38.70 38.80 0.05 -0.13% 38.80 543 38.85 8 26.58
2015-06-11 2201 2495427 1129 96622269 38.80 38.90 38.60 38.75 0.05 -0.13% 38.75 268 38.80 64 26.54
2015-06-12 2201 1257585 636 48678534 38.75 38.85 38.65 38.70 0.05 -0.13% 38.70 333 38.75 11 26.51
2015-06-15 2201 1544169 748 59684704 38.70 38.75 38.55 38.65 0.05 -0.13% 38.65 219 38.70 161 26.47
2015-06-16 2201 2844314 1631 105260663 38.40 38.40 36.70 36.85 1.80 -4.66% 36.80 52 36.85 18 25.24
2015-06-17 2201 3643353 2300 131844508 36.85 36.90 35.85 36.00 0.85 -2.31% 36.00 199 36.10 66 24.66
2015-06-18 2201 2446367 1344 88017262 36.00 36.35 35.85 35.85 0.15 -0.42% 35.85 212 35.90 5 24.55
2015-06-22 2201 1797078 1048 64641836 35.85 36.25 35.80 35.95 0.10 0.28% 35.90 23 35.95 100 24.62
2015-06-23 2201 2548896 1584 92784077 36.00 36.75 36.00 36.40 0.45 1.25% 36.35 41 36.40 461 24.93
2015-06-24 2201 1502322 995 54418242 36.50 36.60 36.00 36.00 0.40 -1.1% 36.00 171 36.05 1 24.66
2015-06-25 2201 2490188 1547 89792977 36.00 36.45 35.85 35.85 0.15 -0.42% 35.85 116 35.95 7 24.55
2015-06-26 2201 1390278 913 49955758 35.85 36.05 35.80 35.95 0.10 0.28% 35.95 7 36.00 207 24.62
2015-06-29 2201 1382786 810 49342031 35.70 35.90 35.50 35.50 0.45 -1.25% 35.50 130 35.55 3 24.32
2015-06-30 2201 1604754 983 57412860 35.50 36.20 35.45 35.80 0.30 0.85% 35.70 12 35.80 6 24.52
2015-07-01 2201 1611022 1101 57842184 36.00 36.05 35.60 36.00 0.20 0.56% 35.90 1 36.00 564 24.66
2015-07-02 2201 2469061 1256 89755304 36.30 36.45 36.15 36.20 0.20 0.56% 36.20 35 36.25 1 24.79
2015-07-03 2201 1798729 1094 64131029 36.15 36.15 35.50 35.70 0.50 -1.38% 35.65 3 35.70 169 24.45
2015-07-06 2201 2620048 1192 92039330 35.65 35.70 34.75 34.85 0.85 -2.38% 34.85 2 34.90 2 23.87
2015-07-07 2201 1332322 712 46667020 35.00 35.40 34.90 35.00 0.15 0.43% 34.95 39 35.00 42 23.97
2015-07-08 2201 4125555 1684 140496115 35.30 35.30 33.50 33.60 1.40 -4% 33.60 30 33.65 58 23.01
2015-07-09 2201 3077583 1476 100967504 33.40 33.40 32.45 32.95 0.65 -1.93% 32.90 98 32.95 1 22.57
2015-07-13 2201 1461299 944 48508933 33.30 33.40 33.05 33.10 0.15 0.46% 33.10 37 33.15 41 22.67
2015-07-14 2201 1606255 865 53150315 33.20 33.40 32.90 33.00 0.10 -0.3% 33.00 188 33.05 37 22.60
2015-07-15 2201 1358647 850 44458933 33.00 33.00 32.60 32.75 0.25 -0.76% 32.75 10 32.80 70 22.43
2015-07-16 2201 1147694 637 37563113 32.50 32.95 32.50 32.85 0.10 0.31% 32.85 76 32.90 11 22.50
2015-07-17 2201 819406 575 26785304 32.90 33.05 32.55 32.70 0.15 -0.46% 32.65 40 32.70 25 22.40
2015-07-20 2201 2083450 1024 69464750 33.10 33.80 33.05 33.15 0.45 1.38% 33.15 21 33.20 3 22.71
2015-07-21 2201 2521057 895 82838651 33.15 33.15 32.65 32.65 0.50 -1.51% 32.65 223 32.70 115 22.36
2015-07-22 2201 2063594 989 66211912 32.00 32.30 31.90 32.15 0.00 -1.53% 32.10 45 32.15 140 22.02
2015-07-23 2201 1240297 562 39610070 32.10 32.15 31.85 31.90 0.25 -0.78% 31.90 12 31.95 67 21.85
2015-07-24 2201 1666574 834 52704080 31.85 31.85 31.50 31.65 0.25 -0.78% 31.65 17 31.70 57 21.68
2015-07-27 2201 1732909 747 54287602 31.50 31.65 31.00 31.25 0.40 -1.26% 31.20 55 31.25 65 21.40
2015-07-28 2201 2032612 1181 62999730 31.00 31.15 30.85 31.00 0.25 -0.8% 30.95 50 31.00 278 21.23
2015-07-29 2201 2272972 1132 69659786 30.80 30.85 30.55 30.70 0.30 -0.97% 30.65 60 30.70 20 21.03
2015-07-30 2201 1550568 946 48004697 30.50 31.25 30.50 30.85 0.15 0.49% 30.85 1 30.95 44 21.13
2015-07-31 2201 1485771 989 45724129 31.45 31.45 30.55 30.80 0.05 -0.16% 30.70 61 30.80 732 21.10
2015-08-03 2201 1659754 1197 51112595 30.60 31.30 30.40 31.25 0.45 1.46% 31.25 25 31.30 50 21.40
2015-08-04 2201 1263480 728 38885707 31.30 31.35 30.50 30.70 0.55 -1.76% 30.65 55 30.70 58 21.03
2015-08-05 2201 1270873 798 39212077 30.50 31.15 30.50 30.70 0.00 0% 30.70 101 30.75 21 21.03
2015-08-06 2201 1064906 706 32703260 30.70 31.00 30.50 30.60 0.10 -0.33% 30.60 42 30.65 87 20.96
2015-08-07 2201 1744676 743 52982895 30.50 30.55 30.25 30.25 0.35 -1.14% 30.25 48 30.30 6 20.72
2015-08-10 2201 1132358 674 34285646 30.40 30.40 30.20 30.20 0.05 -0.17% 30.20 265 30.25 2 20.68
2015-08-11 2201 2206534 1114 66208170 30.30 30.40 29.90 30.00 0.20 -0.66% 29.95 65 30.00 1274 20.55
2015-08-12 2201 1479060 637 43882684 29.80 29.90 29.50 29.65 0.35 -1.17% 29.65 61 29.70 66 20.31
2015-08-13 2201 2553762 1029 74651902 29.60 29.60 29.05 29.15 0.50 -1.69% 29.10 271 29.15 5 19.97
2015-08-14 2201 2952848 1387 86652768 29.40 29.60 29.05 29.10 0.05 -0.17% 29.10 10 29.15 640 19.14
2015-08-17 2201 1229000 639 35665444 29.15 29.35 28.95 29.00 0.10 -0.34% 28.95 156 29.00 1039 19.08
2015-08-18 2201 1762547 935 50817147 29.00 29.00 28.70 28.80 0.20 -0.69% 28.80 15 28.85 16 18.95
2015-08-19 2201 3081735 1223 87294521 28.65 28.75 28.05 28.20 0.60 -2.08% 28.20 38 28.25 45 18.55
2015-08-20 2201 2241203 1222 62534245 28.10 28.10 27.80 27.95 0.25 -0.89% 27.90 101 27.95 2 18.39
2015-08-21 2201 3320968 1428 90587766 27.50 27.80 27.00 27.30 0.65 -2.33% 27.30 19 27.35 12 17.96
2015-08-24 2201 9246840 2823 230525413 26.75 26.90 24.60 25.20 2.10 -7.69% 25.20 248 25.25 9 16.58
2015-08-25 2201 4597752 1852 115068895 24.75 25.20 24.65 25.15 0.05 -0.2% 25.15 98 25.20 77 16.55
2015-08-26 2201 3946080 1313 98500200 25.00 25.10 24.80 25.00 0.15 -0.6% 24.95 354 25.00 674 16.45
2015-08-27 2201 6200312 2641 157468664 25.20 25.60 25.15 25.55 0.55 2.2% 25.50 29 25.55 53 16.81
2015-08-28 2201 6285864 2210 174238423 26.60 28.10 26.60 28.10 2.55 9.98% 28.10 1773 0.00 0 18.49
2015-08-31 2201 11306600 5404 329368932 28.40 29.90 28.15 29.45 1.35 4.8% 29.45 51 29.50 1 19.38
2015-09-01 2201 4414536 2637 128987098 29.05 29.75 28.90 29.00 0.45 -1.53% 29.00 202 29.10 6 19.08
2015-09-02 2201 7127724 4135 214980105 28.80 31.45 28.40 30.50 1.50 5.17% 30.50 29 30.55 4 20.07
2015-09-03 2201 5258429 2837 162546863 30.90 31.35 30.50 30.50 0.00 0% 30.50 397 30.55 1 20.07
2015-09-04 2201 3698937 1931 112323437 30.55 31.00 29.90 30.20 0.30 -0.98% 30.20 42 30.30 4 19.87
2015-09-07 2201 2342612 1398 71026946 29.90 30.80 29.85 30.15 0.05 -0.17% 30.15 56 30.20 36 19.84
2015-09-08 2201 1710184 981 51449594 30.15 30.50 29.90 29.90 0.25 -0.83% 29.90 170 29.95 1 19.67
2015-09-09 2201 4159954 2449 128467964 30.60 31.25 30.40 31.15 1.25 4.18% 31.10 52 31.15 8 20.49
2015-09-10 2201 3062401 1831 96216743 31.00 31.90 30.80 31.90 0.75 2.41% 31.75 5 31.90 41 20.99
2015-09-11 2201 1797116 1153 56630382 31.90 31.90 31.25 31.35 0.55 -1.72% 31.35 4 31.45 8 20.63
2015-09-14 2201 1446627 873 45446439 31.80 31.85 31.15 31.35 0.00 0% 31.25 1 31.35 72 20.63
2015-09-15 2201 1688349 1129 53393557 31.50 31.95 31.35 31.80 0.45 1.44% 31.65 1 31.80 4 20.92
2015-09-16 2201 1840816 1301 58754872 31.90 32.20 31.55 31.95 0.15 0.47% 31.85 6 31.95 32 21.02
2015-09-17 2201 2413998 1508 77297030 32.15 32.40 31.80 31.85 0.10 -0.31% 31.85 57 31.90 5 20.95
2015-09-18 2201 2686304 1382 87009627 31.85 32.95 31.50 32.85 1.00 3.14% 32.85 2 32.90 61 21.61
2015-09-21 2201 2409106 1416 76201474 32.05 32.15 31.40 31.40 1.45 -4.41% 31.40 107 31.45 41 20.66
2015-09-22 2201 1258930 931 39843672 31.55 31.75 31.50 31.75 0.35 1.11% 31.70 18 31.75 80 20.89
2015-09-23 2201 2124810 1651 65752510 31.30 31.45 30.65 30.85 0.90 -2.83% 30.85 77 30.90 1 20.30
2015-09-24 2201 2102714 1206 63942129 30.85 31.15 30.15 30.15 0.70 -2.27% 30.15 92 30.20 1 19.84
2015-09-25 2201 1797442 1034 53588299 30.00 30.10 29.50 30.05 0.10 -0.33% 30.00 43 30.05 24 19.77
2015-09-30 2201 3416224 1702 100567979 29.85 30.05 29.05 29.45 0.60 -2% 29.40 3 29.45 24 19.38
2015-10-01 2201 2325345 1555 69055089 29.50 30.00 29.30 29.75 0.30 1.02% 29.75 61 29.80 40 19.57
2015-10-02 2201 1642197 1079 49428830 29.75 30.50 29.40 30.35 0.60 2.02% 30.30 2 30.35 2 19.97
2015-10-05 2201 1656390 1233 50408753 30.65 30.65 30.15 30.40 0.05 0.16% 30.35 231 30.45 184 20.00
2015-10-06 2201 1780607 1211 54860597 30.70 31.20 30.60 30.85 0.45 1.48% 30.75 63 30.85 20 20.30
2015-10-07 2201 2222294 1362 69009747 30.80 31.50 30.55 31.50 0.65 2.11% 31.40 5 31.50 131 20.72
2015-10-08 2201 4137638 2095 132972172 31.85 32.70 31.65 31.65 0.15 0.48% 31.65 3 31.70 3 20.82
2015-10-12 2201 3167393 1941 102553193 32.40 32.60 32.05 32.60 0.95 3% 32.55 9 32.60 1 21.45
2015-10-13 2201 2888890 1696 95205775 32.10 33.50 32.10 33.50 0.90 2.76% 33.30 19 33.50 52 22.04
2015-10-14 2201 1450755 937 48124489 33.40 33.40 32.85 33.15 0.35 -1.04% 33.15 19 33.20 3 21.81
2015-10-15 2201 2314749 1577 77973486 33.50 34.00 33.10 33.75 0.60 1.81% 33.75 1 33.80 4 22.20
2015-10-16 2201 4068556 2349 140559797 33.75 35.10 33.60 35.10 1.35 4% 34.90 1 35.10 48 23.09
2015-10-19 2201 2288071 1265 79732347 35.10 35.45 34.55 34.70 0.40 -1.14% 34.65 18 34.70 41 22.83
2015-10-20 2201 2609734 1303 90026308 34.80 34.80 34.30 34.35 0.35 -1.01% 34.35 6 34.40 1 22.60
2015-10-21 2201 2605197 1394 90872892 34.35 35.50 34.35 34.60 0.25 0.73% 34.60 9 34.70 1 22.76
2015-10-22 2201 2030761 1275 69789481 34.10 34.80 34.10 34.15 0.45 -1.3% 34.15 52 34.25 108 22.47
2015-10-23 2201 1381847 994 48100509 34.95 35.40 34.40 34.60 0.45 1.32% 34.60 2 34.65 50 22.76
2015-10-26 2201 1557093 1034 54617002 35.00 35.30 34.75 35.20 0.60 1.73% 35.10 11 35.20 154 23.16
2015-10-27 2201 1373418 915 48367061 35.20 35.35 35.00 35.35 0.15 0.43% 35.30 2 35.35 63 23.26
2015-10-28 2201 1913362 1173 67691787 35.50 35.55 35.15 35.40 0.05 0.14% 35.30 2 35.40 36 23.29
2015-10-29 2201 2265258 1367 79621523 35.60 35.80 34.55 35.05 0.35 -0.99% 35.00 117 35.05 74 23.06
2015-10-30 2201 1437438 901 49721259 34.85 34.90 34.50 34.50 0.55 -1.57% 34.50 1 34.60 46 22.70
2015-11-02 2201 883451 609 30526205 34.30 34.80 34.30 34.60 0.10 0.29% 34.60 39 34.70 59 22.76
2015-11-03 2201 1229819 767 43184499 34.80 35.40 34.80 35.20 0.60 1.73% 35.10 28 35.20 65 23.16
2015-11-04 2201 3905108 2006 139047353 35.35 35.85 35.35 35.50 0.30 0.85% 35.45 65 35.50 5 23.36
2015-11-05 2201 2248052 930 80215946 36.00 36.00 35.55 35.75 0.25 0.7% 35.70 2 35.75 82 23.52
2015-11-06 2201 2359235 1178 82569775 35.75 35.75 34.50 35.00 0.75 -2.1% 34.75 46 35.00 41 23.03
2015-11-09 2201 1160334 784 39802601 34.45 35.00 34.05 34.15 0.85 -2.43% 34.15 50 34.25 36 22.47
2015-11-10 2201 2064626 1430 69197854 33.65 33.85 33.20 33.45 0.70 -2.05% 33.45 16 33.55 15 22.01
2015-11-11 2201 1895675 978 62457166 33.45 33.55 32.65 32.70 0.75 -2.24% 32.65 14 32.70 7 21.51
2015-11-12 2201 1360620 862 44867170 32.70 33.15 32.65 33.05 0.35 1.07% 33.05 21 33.10 61 26.23
2015-11-13 2201 3074119 1769 99263258 33.05 33.05 31.80 31.80 1.25 -3.78% 31.80 67 31.85 5 25.24
2015-11-16 2201 2129040 1467 66864308 31.05 31.70 30.90 31.60 0.20 -0.63% 31.60 4 31.65 83 25.08
2015-11-17 2201 2021919 1232 65214147 31.85 32.80 31.85 32.05 0.45 1.42% 32.05 49 32.10 52 25.44
2015-11-18 2201 1805123 1421 58607719 32.50 32.90 32.15 32.40 0.35 1.09% 32.35 1 32.40 2 25.71
2015-11-19 2201 2255486 1724 72675343 32.80 32.80 31.95 32.35 0.05 -0.15% 32.30 8 32.35 5 25.67
2015-11-20 2201 1198868 1068 38611166 32.35 32.35 32.00 32.20 0.15 -0.46% 32.15 5 32.20 17 25.56
2015-11-23 2201 1535471 919 50448068 32.20 33.25 32.20 32.95 0.75 2.33% 32.95 23 33.00 33 26.15
2015-11-24 2201 3031312 1430 94250575 31.00 31.30 30.50 32.10 0.10 -2.58% 31.30 13 31.35 6 24.84
2015-11-25 2201 1463222 931 46488678 31.75 32.00 31.35 31.85 0.25 -0.78% 31.85 9 31.90 152 25.28
2015-11-26 2201 8029326 4143 275810831 32.35 35.00 32.15 35.00 3.15 9.89% 35.00 27 0.00 0 27.78
2015-11-27 2201 5717970 3447 196750818 35.25 35.40 33.55 33.95 1.05 -3% 33.95 1 34.00 5 26.94
2015-11-30 2201 9225020 3295 300134545 33.20 33.40 32.00 32.60 1.35 -3.98% 32.55 51 32.60 16 25.87
2015-12-01 2201 3756778 2559 123765830 32.80 33.25 32.35 33.00 0.40 1.23% 33.00 271 33.05 1 26.19
2015-12-02 2201 2536657 1840 83820244 33.05 33.45 32.60 32.65 0.35 -1.06% 32.65 274 32.80 14 25.91
2015-12-03 2201 2146255 1292 69502416 32.30 32.60 32.20 32.25 0.40 -1.23% 32.25 88 32.35 16 25.60
2015-12-04 2201 2138300 1300 68635719 32.00 32.40 31.80 32.10 0.15 -0.47% 32.10 83 32.20 71 25.48
2015-12-07 2201 1317979 723 42914970 32.40 32.95 32.30 32.35 0.25 0.78% 32.30 2 32.35 13 25.67
2015-12-08 2201 2418184 1498 76524272 32.35 32.50 31.35 31.40 0.95 -2.94% 31.40 15 31.45 75 24.92
2015-12-09 2201 2671248 1819 82570054 31.05 31.30 30.60 30.70 0.70 -2.23% 30.70 145 30.75 2 24.37
2015-12-10 2201 3032473 1868 91283303 30.30 30.55 29.80 30.05 0.65 -2.12% 30.05 63 30.15 7 23.85
2015-12-11 2201 2000295 1138 60133741 30.40 30.40 29.90 29.90 0.15 -0.5% 29.90 68 29.95 1 23.73
2015-12-14 2201 1301812 751 38358919 29.30 29.90 29.20 29.40 0.50 -1.67% 29.40 83 29.50 8 23.33
2015-12-15 2201 2218833 1423 67543568 29.60 31.10 29.60 30.55 1.15 3.91% 30.55 43 30.70 15 24.25
2015-12-16 2201 1628957 1120 50174577 30.70 31.00 30.55 30.65 0.10 0.33% 30.65 81 30.70 1 24.33
2015-12-17 2201 1615535 1057 49941635 30.75 31.30 30.50 31.20 0.55 1.79% 31.15 13 31.20 9 24.76
2015-12-18 2201 3031312 1430 94250575 31.00 31.30 30.50 31.30 0.10 0.32% 31.30 13 31.35 6 24.84
2015-12-21 2201 1882924 1201 57750203 31.00 31.00 30.35 30.80 0.50 -1.6% 30.80 117 30.90 6 24.44
2015-12-22 2201 1498935 900 46106140 31.00 31.15 30.50 30.80 0.00 0% 30.75 55 30.80 4 24.44
2015-12-23 2201 1627505 783 50880373 31.00 31.65 30.90 31.10 0.30 0.97% 31.00 63 31.10 5 24.68
2015-12-24 2201 1195556 757 37080014 31.50 31.50 30.70 30.75 0.35 -1.13% 30.75 22 30.80 34 24.40
2015-12-25 2201 1116274 699 34573294 30.90 31.20 30.75 31.15 0.40 1.3% 31.15 41 31.20 32 24.72
2015-12-28 2201 896013 568 27790896 31.30 31.35 30.85 30.90 0.25 -0.8% 30.90 30 30.95 3 24.52
2015-12-29 2201 572445 407 17743647 30.95 31.10 30.80 31.00 0.10 0.32% 31.00 42 31.05 1 24.60
2015-12-30 2201 1202762 728 36756518 31.25 31.25 30.30 30.35 0.65 -2.1% 30.35 9 30.40 1 24.09
2015-12-31 2201 2428634 984 73041704 30.20 30.40 29.90 30.20 0.15 -0.49% 30.20 14 30.25 1 23.97