三陽(2206)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　28.25
0
0%		27.80
-0.45
-1.59%		27.90
0.1
0.36%		27.85
-0.05
-0.18%		27.75
-0.1
-0.36%		 　28.10
0.35
1.26%		27.85
-0.25
-0.89%		27.85
0
0%		27.75
-0.1
-0.36%		27.25
-0.5
-1.8%		 　27.05
-0.2
-0.73%		27.25
0.2
0.74%		27.25
0
0%		27.15
-0.1
-0.37%		27.15
0
0%		 　27.10
-0.05
-0.18%		27.10
0
0%		27.25
0.15
0.55%		27.75
0.5
1.83%		27.65
-0.1
-0.36%		 27.54
2 月　27.55
-0.1
-0.36%		27.40
-0.15
-0.54%		27.50
0.1
0.36%		27.35
-0.15
-0.55%		27.40
0.05
0.18%		 　27.25
-0.15
-0.55%		27.20
-0.05
-0.18%		27.05
-0.15
-0.55%		27.05
0
0%		27.00
-0.05
-0.18%		 　　　　　　　　　27.00
0
0%		27.50
0.5
1.85%		28.05
0.55
2%		 27.4
3 月　27.70
-0.35
-1.25%		27.55
-0.15
-0.54%		27.40
-0.15
-0.54%		27.15
-0.25
-0.91%		27.30
0.15
0.55%		 　27.30
0
0%		27.15
-0.15
-0.55%		27.15
0
0%		27.05
-0.1
-0.37%		27.15
0.1
0.37%		 　27.05
-0.1
-0.37%		27.05
0
0%		27.00
-0.05
-0.18%		26.95
-0.05
-0.19%		27.00
0.05
0.19%		 　27.00
0
0%		27.00
0
0%		26.80
-0.2
-0.74%		26.85
0.05
0.19%		26.85
0
0%		 　26.75
-0.1
-0.37%		26.20
-0.55
-2.06%		27.06
4 月26.50
0.3
1.15%		26.70
0.2
0.75%		 　　　27.30
0.6
2.25%		27.05
-0.25
-0.92%		27.15
0.1
0.37%		27.65
0.5
1.84%		 　28.45
0.8
2.89%		28.15
-0.3
-1.05%		27.60
-0.55
-1.95%		27.90
0.3
1.09%		27.30
-0.6
-2.15%		 　27.35
0.05
0.18%		27.00
-0.35
-1.28%		27.00
0
0%		27.00
0
0%		27.20
0.2
0.74%		 　27.05
-0.15
-0.55%		27.00
-0.05
-0.18%		27.20
0.2
0.74%		27.25
0.05
0.18%		 27.32
5 月　　　27.15
-0.1
-0.37%		26.80
-0.35
-1.29%		26.85
0.05
0.19%		26.80
-0.05
-0.19%		26.60
-0.2
-0.75%		 　26.10
-0.5
-1.88%		26.25
0.15
0.57%		26.20
-0.05
-0.19%		25.70
-0.5
-1.91%		25.60
-0.1
-0.39%		 　25.65
0.05
0.2%		25.70
0.05
0.19%		25.85
0.15
0.58%		25.85
0
0%		25.75
-0.1
-0.39%		 　25.40
-0.35
-1.36%		24.60
-0.8
-3.15%		24.45
-0.15
-0.61%		25.20
0.75
3.07%		25.20
0
0%		 25.79
6 月24.95
-0.25
-0.99%		24.90
-0.05
-0.2%		24.90
0
0%		24.90
0
0%		24.90
0
0%		 　24.70
-0.2
-0.8%		24.00
-0.7
-2.83%		24.70
0.7
2.92%		24.70
0
0%		24.25
-0.45
-1.82%		 　24.50
0.25
1.03%		24.45
-0.05
-0.2%		24.00
-0.45
-1.84%		24.60
0.6
2.5%		 　　25.20
0.6
2.44%		25.30
0.1
0.4%		25.60
0.3
1.19%		25.80
0.2
0.78%		25.60
-0.2
-0.78%		 　25.05
-0.55
-2.15%		24.80
-0.25
-1%		 24.85
7 月24.90
0.1
0.4%		24.65
-0.25
-1%		24.40
-0.25
-1.01%		 　24.10
-0.3
-1.23%		24.35
0.25
1.04%		23.30
-1.05
-4.31%		22.90
-0.4
-1.72%		 　　23.00
0.1
0.44%		23.50
0.5
2.17%		23.05
-0.45
-1.91%		23.30
0.25
1.08%		22.80
-0.5
-2.15%		 　22.80
0
0%		22.60
-0.2
-0.88%		22.30
-0.3
-1.33%		22.15
-0.15
-0.67%		22.25
0.1
0.45%		 　21.95
-0.3
-1.35%		22.35
0.4
1.82%		22.60
0.25
1.12%		22.70
0.1
0.44%		22.40
-0.3
-1.32%		23.08
8 月 　22.00
-0.4
-1.79%		21.95
-0.05
-0.23%		22.50
0.55
2.51%		22.50
0
0%		22.25
-0.25
-1.11%		 　21.90
-0.35
-1.57%		21.70
-0.2
-0.91%		21.10
-0.6
-2.76%		21.00
-0.1
-0.47%		21.25
0.25
1.19%		 　21.35
0.1
0.47%		21.15
-0.2
-0.94%		20.35
-0.8
-3.78%		20.25
-0.1
-0.49%		20.15
-0.1
-0.49%		 　19.70
-0.45
-2.23%		19.95
0.25
1.27%		19.60
-0.35
-1.75%		20.25
0.65
3.32%		20.40
0.15
0.74%		 20.45
0.05
0.25%		21.02
9 月20.30
-0.15
-0.73%		20.35
0.05
0.25%		20.50
0.15
0.74%		20.40
-0.1
-0.49%		 　20.45
0.05
0.25%		20.50
0.05
0.24%		21.05
0.55
2.68%		21.90
0.85
4.04%		22.50
0.6
2.74%		 　23.00
0.5
2.22%		23.40
0.4
1.74%		23.90
0.5
2.14%		24.10
0.2
0.84%		24.00
-0.1
-0.41%		 　23.50
-0.5
-2.08%		24.00
0.5
2.13%		23.40
-0.6
-2.5%		23.55
0.15
0.64%		23.55
0
0%		 　　　23.40
-0.15
-0.64%		 22.46
10 月23.40
0
0%		23.20
-0.2
-0.85%		 　23.20
0
0%		23.10
-0.1
-0.43%		23.25
0.15
0.65%		23.25
0
0%		 　　23.15
-0.1
-0.43%		23.00
-0.15
-0.65%		22.85
-0.15
-0.65%		23.20
0.35
1.53%		23.25
0.05
0.22%		 　22.75
-0.5
-2.15%		22.75
0
0%		22.50
-0.25
-1.1%		22.20
-0.3
-1.33%		22.15
-0.05
-0.23%		 　22.25
0.1
0.45%		22.30
0.05
0.22%		22.20
-0.1
-0.45%		21.90
-0.3
-1.35%		21.70
-0.2
-0.91%		 22.71
11 月　21.55
-0.15
-0.69%		21.85
0.3
1.39%		22.05
0.2
0.92%		22.00
-0.05
-0.23%		21.95
-0.05
-0.23%		 　21.45
-0.5
-2.28%		21.20
-0.25
-1.17%		20.75
-0.45
-2.12%		20.75
0
0%		21.60
0.85
4.1%		 　22.20
0.6
2.78%		22.30
0.1
0.45%		22.15
-0.15
-0.67%		22.10
-0.05
-0.23%		22.10
0
0%		 　22.20
0.1
0.45%		22.00
-0.2
-0.9%		21.75
-0.25
-1.14%		22.40
0.65
2.99%		22.45
0.05
0.22%		 　22.25
-0.2
-0.89%		 21.92
12 月22.65
0.4
1.8%		23.15
0.5
2.21%		23.30
0.15
0.65%		23.15
-0.15
-0.64%		 　23.00
-0.15
-0.65%		22.80
-0.2
-0.87%		22.70
-0.1
-0.44%		22.55
-0.15
-0.66%		22.15
-0.4
-1.77%		 　22.15
0
0%		23.00
0.85
3.84%		22.95
-0.05
-0.22%		22.80
-0.15
-0.65%		22.50
-0.3
-1.32%		 　22.45
-0.05
-0.22%		22.30
-0.15
-0.67%		22.10
-0.2
-0.9%		22.00
-0.1
-0.45%		22.00
0
0%		 　22.20
0.2
0.91%		22.10
-0.1
-0.45%		22.05
-0.05
-0.23%		22.00
-0.05
-0.23%		22.51

說明:最高漲幅:4.1%最低跌幅:-4.31% 最高價:28.45最低價:19.60平均價:24.37,灰色底表示週末,漲103天(29.4)元,跌161天(-39.5)元,平盤39天
4%=3,3%=12,2%=19,1%=31,0%=77,-0%=2,-1%=4,-2%=30,-3%=49,-4%=76,

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 2206 1706917 782 48344951 28.35 28.60 28.20 28.25 0.25 0% 28.25 52 28.35 20 0.00
2015-01-06 2206 3052780 1141 85360277 28.00 28.15 27.80 27.80 0.45 -1.59% 27.80 185 27.85 4 0.00
2015-01-07 2206 2097760 849 58563030 27.90 28.15 27.80 27.90 0.10 0.36% 27.85 107 27.90 15 0.00
2015-01-08 2206 1715194 672 47940427 28.20 28.20 27.85 27.85 0.05 -0.18% 27.85 61 27.90 35 0.00
2015-01-09 2206 2669966 985 74158955 28.00 28.00 27.65 27.75 0.10 -0.36% 27.75 38 27.80 30 0.00
2015-01-12 2206 3252429 1129 91753546 27.85 28.45 27.85 28.10 0.35 1.26% 28.10 64 28.15 33 0.00
2015-01-13 2206 1875717 874 52528042 28.20 28.30 27.80 27.85 0.25 -0.89% 27.85 68 27.90 63 0.00
2015-01-14 2206 1574697 511 43883186 27.85 28.05 27.70 27.85 0.00 0% 27.85 77 27.90 17 0.00
2015-01-15 2206 1849505 711 51323340 27.75 27.85 27.65 27.75 0.10 -0.36% 27.75 92 27.80 34 0.00
2015-01-16 2206 3398478 1064 93108622 27.75 27.80 27.20 27.25 0.50 -1.8% 27.25 35 27.30 42 0.00
2015-01-19 2206 2698776 914 73252086 27.45 27.60 26.95 27.05 0.20 -0.73% 27.05 237 27.10 2 0.00
2015-01-20 2206 1057203 533 28748475 26.95 27.30 26.95 27.25 0.20 0.74% 27.20 9 27.25 27 0.00
2015-01-21 2206 2401009 759 65263691 27.40 27.40 27.05 27.25 0.00 0% 27.25 32 27.30 4 0.00
2015-01-22 2206 2662480 870 72299176 27.30 27.40 27.05 27.15 0.10 -0.37% 27.15 14 27.20 126 0.00
2015-01-23 2206 2560821 898 69393182 27.15 27.35 27.00 27.15 0.00 0% 27.15 28 27.20 70 0.00
2015-01-26 2206 1992432 715 53815802 27.15 27.20 26.90 27.10 0.05 -0.18% 27.05 109 27.10 16 0.00
2015-01-27 2206 1319005 648 35709234 27.15 27.20 26.95 27.10 0.00 0% 27.05 8 27.10 1 0.00
2015-01-28 2206 1085117 537 29465519 27.10 27.25 27.05 27.25 0.15 0.55% 27.20 24 27.25 88 0.00
2015-01-29 2206 6201660 2203 172704085 27.25 28.15 27.20 27.75 0.50 1.83% 27.75 86 27.80 55 0.00
2015-01-30 2206 1635010 649 45390821 27.80 28.05 27.60 27.65 0.10 -0.36% 27.65 59 27.70 19 0.00
2015-02-02 2206 1229037 463 33903347 27.70 27.95 27.45 27.55 0.10 -0.36% 27.55 21 27.60 19 0.00
2015-02-03 2206 933618 532 25665896 27.75 27.75 27.35 27.40 0.15 -0.54% 27.40 50 27.45 10 0.00
2015-02-04 2206 923393 452 25359161 27.60 27.65 27.40 27.50 0.10 0.36% 27.45 3 27.50 33 0.00
2015-02-05 2206 1478765 749 40900570 27.50 27.95 27.35 27.35 0.15 -0.55% 27.35 80 27.45 14 0.00
2015-02-06 2206 715532 316 19591469 27.55 27.55 27.30 27.40 0.05 0.18% 27.40 11 27.45 4 0.00
2015-02-09 2206 968320 358 26431732 27.40 27.45 27.20 27.25 0.15 -0.55% 27.20 84 27.25 3 0.00
2015-02-10 2206 1291072 634 35068594 27.30 27.30 27.00 27.20 0.05 -0.18% 27.20 40 27.25 86 0.00
2015-02-11 2206 1342457 512 36421404 27.40 27.40 27.05 27.05 0.15 -0.55% 27.05 69 27.10 1 0.00
2015-02-12 2206 1100191 525 29757288 27.20 27.20 26.95 27.05 0.00 0% 27.05 184 27.10 24 0.00
2015-02-13 2206 1061539 484 28766537 27.30 27.30 27.00 27.00 0.05 -0.18% 27.00 163 27.10 38 0.00
2015-02-24 2206 1008315 446 27315955 27.00 27.25 27.00 27.00 0.00 0% 27.00 89 27.10 2 0.00
2015-02-25 2206 1817372 798 49649426 27.20 27.55 27.00 27.50 0.50 1.85% 27.35 16 27.50 10 0.00
2015-02-26 2206 7826479 2917 221146148 27.95 28.75 27.85 28.05 0.55 2% 28.05 53 28.10 48 0.00
2015-03-02 2206 2205379 1094 61491913 28.20 28.30 27.65 27.70 0.35 -1.25% 27.70 145 27.75 1 0.00
2015-03-03 2206 2282569 898 62809816 27.75 27.95 27.30 27.55 0.15 -0.54% 27.55 46 27.60 25 0.00
2015-03-04 2206 1759376 791 47987183 27.30 27.50 27.15 27.40 0.15 -0.54% 27.35 5 27.40 12 0.00
2015-03-05 2206 1585081 632 43126389 27.40 27.40 27.10 27.15 0.25 -0.91% 27.15 15 27.20 75 0.00
2015-03-06 2206 1321471 597 36153154 27.15 27.50 27.15 27.30 0.15 0.55% 27.30 55 27.35 8 0.00
2015-03-09 2206 1162565 552 31841558 27.50 27.60 27.30 27.30 0.00 0% 27.30 42 27.35 17 0.00
2015-03-10 2206 925486 511 25182853 27.45 27.55 27.10 27.15 0.15 -0.55% 27.15 107 27.20 51 0.00
2015-03-11 2206 1000189 550 27132170 27.05 27.20 27.05 27.15 0.00 0% 27.10 44 27.15 3 0.00
2015-03-12 2206 1085101 499 29420527 27.30 27.30 27.05 27.05 0.10 -0.37% 27.05 231 27.10 27 0.00
2015-03-13 2206 1593936 629 43430222 27.20 27.50 27.00 27.15 0.10 0.37% 27.15 26 27.20 26 0.00
2015-03-16 2206 601415 371 16324730 27.15 27.30 27.05 27.05 0.10 -0.37% 27.05 111 27.15 3 0.00
2015-03-17 2206 1482881 643 40241177 27.30 27.35 27.00 27.05 0.00 0% 27.05 71 27.10 2 0.00
2015-03-18 2206 1988781 835 53755199 27.35 27.35 26.95 27.00 0.05 -0.18% 27.00 118 27.05 14 0.00
2015-03-19 2206 1885665 784 50768898 27.15 27.15 26.85 26.95 0.05 -0.19% 26.95 42 27.00 129 0.00
2015-03-20 2206 1200924 529 32383729 26.95 27.15 26.90 27.00 0.05 0.19% 27.00 20 27.05 46 0.00
2015-03-23 2206 870808 430 23551916 27.10 27.25 26.95 27.00 0.00 0% 27.00 136 27.05 11 0.00
2015-03-24 2206 981980 347 26552654 27.25 27.25 26.95 27.00 0.00 0% 27.00 33 27.05 111 0.00
2015-03-25 2206 1394588 586 37491807 27.15 27.15 26.80 26.80 0.20 -0.74% 26.80 192 26.85 6 0.00
2015-03-26 2206 1633757 668 43981657 26.80 27.10 26.80 26.85 0.05 0.19% 26.85 29 26.90 7 0.00
2015-03-27 2206 1771821 697 47508467 26.85 27.00 26.65 26.85 0.00 0% 26.85 23 26.90 33 0.00
2015-03-30 2206 1021730 570 27322344 27.00 27.00 26.65 26.75 0.10 -0.37% 26.70 1 26.75 17 0.00
2015-03-31 2206 3105852 1244 81758961 26.85 26.85 26.05 26.20 0.55 -2.06% 26.20 67 26.30 47 0.00
2015-04-01 2206 1164529 717 30809223 26.20 26.65 26.20 26.50 0.30 1.15% 26.50 8 26.55 20 0.00
2015-04-02 2206 1517378 763 40601117 26.60 26.95 26.60 26.70 0.20 0.75% 26.70 83 26.80 24 0.00
2015-04-07 2206 2616536 1376 71249345 27.00 27.60 26.75 27.30 0.60 2.25% 27.25 10 27.30 15 0.00
2015-04-08 2206 1152273 719 31364014 27.50 27.50 27.05 27.05 0.25 -0.92% 27.05 97 27.10 6 0.00
2015-04-09 2206 1409094 831 38373838 27.30 27.40 27.15 27.15 0.10 0.37% 27.15 56 27.20 2 0.00
2015-04-10 2206 4714993 2080 130763752 27.35 28.00 27.30 27.65 0.50 1.84% 27.65 11 27.70 21 0.00
2015-04-13 2206 7068356 3268 199769384 28.00 28.50 27.90 28.45 0.80 2.89% 28.40 64 28.45 218 0.00
2015-04-14 2206 3420430 1532 97053840 28.50 28.75 28.15 28.15 0.30 -1.05% 28.15 32 28.20 19 0.00
2015-04-15 2206 2618392 1162 72846752 28.20 28.35 27.55 27.60 0.55 -1.95% 27.60 38 27.65 5 0.00
2015-04-16 2206 2756668 1160 77098466 27.60 28.40 27.55 27.90 0.30 1.09% 27.85 7 27.90 8 0.00
2015-04-17 2206 2462747 940 67419733 27.90 28.00 27.20 27.30 0.60 -2.15% 27.30 120 27.40 188 0.00
2015-04-20 2206 842570 451 23008690 27.30 27.60 27.15 27.35 0.05 0.18% 27.30 6 27.35 51 0.00
2015-04-21 2206 1201348 1595 32561694 27.40 27.55 27.00 27.00 0.35 -1.28% 27.00 203 27.05 26 0.00
2015-04-22 2206 748426 1131 20226352 27.00 27.15 26.95 27.00 0.00 0% 27.00 81 27.05 17 0.00
2015-04-23 2206 943883 454 25536099 27.00 27.20 27.00 27.00 0.00 0% 27.00 163 27.10 4 0.00
2015-04-24 2206 1087833 617 29527967 27.05 27.40 27.00 27.20 0.20 0.74% 27.10 2 27.25 8 0.00
2015-04-27 2206 1311337 601 35531949 27.25 27.30 27.00 27.05 0.15 -0.55% 27.00 197 27.05 3 0.00
2015-04-28 2206 770176 427 20842302 27.10 27.25 27.00 27.00 0.05 -0.18% 27.00 162 27.10 14 0.00
2015-04-29 2206 1111400 640 30238632 27.00 27.35 27.00 27.20 0.20 0.74% 27.20 5 27.25 30 0.00
2015-04-30 2206 4370615 1681 120526172 27.35 27.80 27.20 27.25 0.05 0.18% 27.25 5 27.30 14 0.00
2015-05-04 2206 1120033 480 30565441 27.25 27.65 27.10 27.15 0.10 -0.37% 27.15 23 27.20 15 0.00
2015-05-05 2206 1518702 629 40875022 27.15 27.25 26.60 26.80 0.35 -1.29% 26.80 111 26.85 10 0.00
2015-05-06 2206 1357353 744 36386703 26.80 26.95 26.60 26.85 0.05 0.19% 26.85 5 26.90 1 0.00
2015-05-07 2206 875651 468 23469842 27.00 27.10 26.65 26.80 0.05 -0.19% 26.80 47 26.85 8 0.00
2015-05-08 2206 941732 383 25075976 26.85 26.85 26.55 26.60 0.20 -0.75% 26.60 46 26.70 39 0.00
2015-05-11 2206 2087513 863 54854332 26.60 26.80 26.10 26.10 0.50 -1.88% 26.10 13 26.15 3 0.00
2015-05-12 2206 2034320 424 53271779 26.10 26.60 26.10 26.25 0.15 0.57% 26.25 38 26.35 3 0.00
2015-05-13 2206 946865 274 24949659 26.45 26.45 26.20 26.20 0.05 -0.19% 26.20 15 26.25 3 0.00
2015-05-14 2206 2267256 854 58403956 26.25 26.25 25.60 25.70 0.50 -1.91% 25.70 8 25.75 11 0.00
2015-05-15 2206 1593535 584 40761388 25.75 25.90 25.35 25.60 0.10 -0.39% 25.55 15 25.60 2 0.00
2015-05-18 2206 1985493 636 51231844 25.90 26.25 25.60 25.65 0.05 0.2% 25.65 113 25.70 2 0.00
2015-05-19 2206 2865232 486 72126674 25.70 26.00 25.70 25.70 0.05 0.19% 25.70 126 25.75 13 0.00
2015-05-20 2206 1741379 667 44634285 25.70 25.85 25.45 25.85 0.15 0.58% 25.85 15 25.90 12 0.00
2015-05-21 2206 1369556 627 35045929 25.55 25.85 25.40 25.85 0.00 0% 25.85 41 25.90 17 0.00
2015-05-22 2206 2209665 442 56874988 25.85 25.90 25.50 25.75 0.10 -0.39% 25.65 25 25.75 13 0.00
2015-05-25 2206 1336978 401 34196929 25.75 25.75 25.40 25.40 0.35 -1.36% 25.40 146 25.50 87 0.00
2015-05-26 2206 4116932 1556 101239360 25.40 25.50 24.00 24.60 0.80 -3.15% 24.55 1 24.60 60 0.00
2015-05-27 2206 4223123 818 103975312 24.60 24.60 24.00 24.45 0.15 -0.61% 24.45 312 24.50 59 0.00
2015-05-28 2206 2142733 888 54032757 24.50 25.90 24.45 25.20 0.75 3.07% 25.15 14 25.20 21 0.00
2015-05-29 2206 785841 353 19766164 25.40 25.40 24.90 25.20 0.00 0% 25.20 207 25.25 29 0.00
2015-06-01 2206 2832871 343 71220761 25.30 25.30 24.80 24.95 0.25 -0.99% 24.90 3 24.95 4 0.00
2015-06-02 2206 1327780 419 32967950 25.00 25.10 24.60 24.90 0.05 -0.2% 24.90 76 24.95 23 0.00
2015-06-03 2206 2158981 626 53406426 24.90 25.00 24.50 24.90 0.00 0% 24.65 44 24.90 26 0.00
2015-06-04 2206 5311842 893 131350184 24.80 24.90 24.35 24.90 0.00 0% 24.50 35 24.90 32 0.00
2015-06-05 2206 1141216 518 28135379 24.80 24.90 24.45 24.90 0.00 0% 24.60 10 24.90 157 0.00
2015-06-08 2206 974317 343 23992627 24.55 24.85 24.55 24.70 0.20 -0.8% 24.70 56 24.75 15 0.00
2015-06-09 2206 10217571 1478 244554263 24.50 24.65 22.25 24.00 0.70 -2.83% 24.00 234 24.05 10 0.00
2015-06-10 2206 2429457 914 59355103 24.00 25.15 23.50 24.70 0.70 2.92% 24.70 79 24.75 7 0.00
2015-06-11 2206 1029025 478 25295360 25.05 25.05 24.30 24.70 0.00 0% 24.70 121 24.75 15 0.00
2015-06-12 2206 5215841 378 128575426 24.70 24.70 24.25 24.25 0.45 -1.82% 24.25 128 24.35 50 0.00
2015-06-15 2206 654564 268 15962632 24.50 24.50 24.15 24.50 0.25 1.03% 24.25 2 24.50 56 0.00
2015-06-16 2206 2047672 764 48874526 24.40 24.45 23.25 24.45 0.05 -0.2% 24.05 3 24.45 141 0.00
2015-06-17 2206 3817574 1342 91580376 24.45 24.45 23.80 24.00 0.45 -1.84% 23.95 2 24.00 22 0.00
2015-06-18 2206 2795947 916 68909200 24.30 25.05 24.20 24.60 0.60 2.5% 24.60 60 24.70 22 0.00
2015-06-22 2206 2457039 976 61402774 24.75 25.45 24.25 25.20 0.60 2.44% 25.05 5 25.20 76 0.00
2015-06-23 2206 2449704 870 62332152 25.45 25.80 25.05 25.30 0.10 0.4% 25.10 15 25.30 29 0.00
2015-06-24 2206 4079994 1047 107001191 25.40 25.90 25.35 25.60 0.30 1.19% 25.60 47 25.65 53 0.00
2015-06-25 2206 1339546 568 34498149 25.85 26.05 25.50 25.80 0.20 0.78% 25.60 14 25.80 26 0.00
2015-06-26 2206 1632443 673 41858345 25.60 26.00 25.35 25.60 0.20 -0.78% 25.55 15 25.60 18 0.00
2015-06-29 2206 1500200 679 37411930 25.35 25.45 24.45 25.05 0.55 -2.15% 24.75 2 25.05 5 0.00
2015-06-30 2206 719707 297 17868908 24.70 25.00 24.70 24.80 0.25 -1% 24.80 46 24.90 1 0.00
2015-07-01 2206 1185876 689 29561458 24.50 25.35 24.50 24.90 0.10 0.4% 24.90 24 25.00 16 0.00
2015-07-02 2206 667733 417 16566014 24.85 25.05 24.65 24.65 0.25 -1% 24.65 122 24.80 7 0.00
2015-07-03 2206 1803749 389 44055298 24.65 24.70 24.35 24.40 0.25 -1.01% 24.40 31 24.45 3 0.00
2015-07-06 2206 1354739 592 32728636 24.00 24.75 24.00 24.10 0.30 -1.23% 24.05 174 24.10 2 0.00
2015-07-07 2206 1027327 391 24799545 24.10 24.35 24.05 24.35 0.25 1.04% 24.15 48 24.40 34 0.00
2015-07-08 2206 2458462 769 57974032 24.20 24.25 23.05 23.30 1.05 -4.31% 23.30 65 23.35 28 0.00
2015-07-09 2206 2602568 790 59140414 22.80 23.10 22.20 22.90 0.40 -1.72% 22.90 30 22.95 17 0.00
2015-07-13 2206 1550351 521 35239273 22.45 23.00 22.45 23.00 0.10 0.44% 23.00 101 23.05 9 0.00
2015-07-14 2206 1014969 507 23708374 23.50 23.60 23.20 23.50 0.50 2.17% 23.25 5 23.50 33 0.00
2015-07-15 2206 703985 323 16345401 23.50 23.50 23.05 23.05 0.45 -1.91% 23.05 96 23.15 24 0.00
2015-07-16 2206 334809 193 7759546 23.15 23.30 23.05 23.30 0.25 1.08% 23.10 47 23.30 14 0.00
2015-07-17 2206 772070 457 17846442 23.30 23.55 22.80 22.80 0.50 -2.15% 22.80 159 23.00 3 0.00
2015-07-20 2206 844808 316 19206989 23.00 23.10 22.55 22.80 0.00 0% 22.80 73 22.85 12 0.00
2015-07-21 2206 863223 325 19436688 22.80 22.85 22.40 22.60 0.20 -0.88% 22.60 19 22.65 10 0.00
2015-07-22 2206 1373118 426 30508503 22.45 22.55 21.95 22.30 0.30 -1.33% 22.30 17 22.35 10 0.00
2015-07-23 2206 1468609 574 32314368 22.10 22.15 21.85 22.15 0.15 -0.67% 22.00 66 22.15 60 0.00
2015-07-24 2206 1280551 466 28379352 22.05 22.40 21.90 22.25 0.10 0.45% 22.25 50 22.30 10 0.00
2015-07-27 2206 2797460 614 60930019 22.25 22.25 21.40 21.95 0.30 -1.35% 21.90 15 21.95 25 0.00
2015-07-28 2206 2471054 996 54453552 21.60 22.80 21.35 22.35 0.40 1.82% 22.35 10 22.40 4 0.00
2015-07-29 2206 909673 349 20526376 22.45 22.80 22.30 22.60 0.25 1.12% 22.60 5 22.65 252 0.00
2015-07-30 2206 2412807 735 56163985 22.80 23.65 22.70 22.70 0.10 0.44% 22.70 100 22.90 4 0.00
2015-07-31 2206 682533 412 15367983 22.70 22.95 22.35 22.40 0.30 -1.32% 22.40 6 22.45 6 0.00
2015-08-03 2206 1424156 507 31528612 22.40 22.55 21.90 22.00 0.40 -1.79% 22.00 20 22.10 6 0.00
2015-08-04 2206 2038814 709 44716921 21.95 22.40 21.45 21.95 0.05 -0.23% 21.80 11 21.95 20 0.00
2015-08-05 2206 979563 440 21631909 22.10 22.50 21.80 22.50 0.55 2.51% 22.40 1 22.50 33 0.00
2015-08-06 2206 933160 416 21078874 22.50 22.90 22.25 22.50 0.00 0% 22.50 67 22.55 5 0.00
2015-08-07 2206 1456593 616 32091362 22.45 22.45 21.80 22.25 0.25 -1.11% 22.25 28 22.30 72 0.00
2015-08-10 2206 1316054 495 28694288 22.20 22.20 21.65 21.90 0.35 -1.57% 21.80 18 21.90 4 0.00
2015-08-11 2206 2176720 980 47016600 21.90 22.00 21.20 21.70 0.20 -0.91% 21.70 31 21.75 4 0.00
2015-08-12 2206 1808565 653 38370419 21.50 21.60 20.95 21.10 0.60 -2.76% 21.10 62 21.20 5 0.00
2015-08-13 2206 1944410 616 40558938 21.10 21.15 20.55 21.00 0.10 -0.47% 20.90 68 21.00 115 0.00
2015-08-14 2206 780843 423 16601234 21.00 21.40 21.00 21.25 0.25 1.19% 21.25 50 21.30 19 0.00
2015-08-17 2206 675593 242 14440071 21.25 21.60 21.10 21.35 0.10 0.47% 21.35 45 21.45 2 0.00
2015-08-18 2206 1989553 445 41788613 21.55 21.60 20.70 21.15 0.20 -0.94% 21.15 45 21.20 11 0.00
2015-08-19 2206 2177071 668 44807491 21.15 21.15 20.35 20.35 0.80 -3.78% 20.35 28 20.40 6 0.00
2015-08-20 2206 1401338 427 28556838 20.30 20.65 20.25 20.25 0.10 -0.49% 20.25 204 20.35 5 0.00
2015-08-21 2206 3602929 897 72149364 20.20 20.55 19.75 20.15 0.10 -0.49% 20.00 4 20.15 72 0.00
2015-08-24 2206 6176780 1363 120147743 19.30 19.95 19.15 19.70 0.45 -2.23% 19.65 11 19.70 40 0.00
2015-08-25 2206 3097211 748 60450580 19.45 19.95 19.30 19.95 0.25 1.27% 19.75 1 19.95 4 0.00
2015-08-26 2206 1333478 364 26188787 19.85 19.85 19.50 19.60 0.35 -1.75% 19.60 489 19.70 18 0.00
2015-08-27 2206 2984105 1112 60801305 20.30 20.60 20.15 20.25 0.65 3.32% 20.25 122 20.30 3 0.00
2015-08-28 2206 2304870 734 46954215 20.30 20.60 20.25 20.40 0.15 0.74% 20.40 9 20.45 91 0.00
2015-08-31 2206 1527112 580 31239884 20.40 20.60 20.30 20.45 0.05 0.25% 20.45 41 20.55 96 0.00
2015-09-01 2206 1432014 440 29182282 20.30 20.55 20.30 20.30 0.15 -0.73% 20.30 61 20.35 1 0.00
2015-09-02 2206 1000469 397 20335942 20.30 20.55 20.20 20.35 0.05 0.25% 20.30 49 20.35 1 0.00
2015-09-03 2206 795645 396 16229500 20.50 20.50 20.30 20.50 0.15 0.74% 20.45 2 20.50 113 0.00
2015-09-04 2206 2248002 662 46354040 20.50 20.90 20.40 20.40 0.10 -0.49% 20.40 195 20.45 3 0.00
2015-09-07 2206 829136 219 16861629 20.45 20.45 20.20 20.45 0.05 0.25% 20.30 38 20.45 27 0.00
2015-09-08 2206 2015932 464 41216912 20.45 20.65 20.25 20.50 0.05 0.24% 20.50 10 20.55 47 0.00
2015-09-09 2206 3568693 1031 73966030 20.50 21.05 20.45 21.05 0.55 2.68% 21.05 56 21.10 71 0.00
2015-09-10 2206 2744188 1047 59370879 21.05 22.10 20.90 21.90 0.85 4.04% 21.85 5 21.90 145 0.00
2015-09-11 2206 2109421 886 46882678 21.90 22.55 21.75 22.50 0.60 2.74% 22.45 5 22.50 94 0.00
2015-09-14 2206 2318969 817 52989285 23.00 23.05 22.60 23.00 0.50 2.22% 23.00 30 23.05 89 0.00
2015-09-15 2206 2628178 824 60976311 23.00 23.40 22.95 23.40 0.40 1.74% 23.35 10 23.40 104 0.00
2015-09-16 2206 3764768 1124 89457706 23.40 24.00 23.40 23.90 0.50 2.14% 23.90 27 23.95 76 0.00
2015-09-17 2206 4070660 983 97953603 23.90 24.35 23.85 24.10 0.20 0.84% 24.00 38 24.10 50 0.00
2015-09-18 2206 1504841 703 36214945 24.10 24.15 24.00 24.00 0.10 -0.41% 24.00 59 24.05 49 0.00
2015-09-21 2206 1630900 679 38323162 23.80 23.80 23.30 23.50 0.50 -2.08% 23.50 142 23.55 35 0.00
2015-09-22 2206 1780628 749 42629822 23.60 24.20 23.50 24.00 0.50 2.13% 23.95 7 24.00 18 0.00
2015-09-23 2206 1661280 654 38979048 23.75 23.80 23.30 23.40 0.60 -2.5% 23.40 84 23.45 12 0.00
2015-09-24 2206 1450553 574 34299143 23.45 23.90 23.40 23.55 0.15 0.64% 23.50 1 23.55 2 0.00
2015-09-25 2206 531372 293 12475987 23.55 23.60 23.30 23.55 0.00 0% 23.55 2 23.60 12 0.00
2015-09-30 2206 1328360 492 30930484 23.00 23.65 22.95 23.40 0.15 -0.64% 23.40 13 23.45 11 0.00
2015-10-01 2206 1245314 497 29275913 23.60 23.80 23.35 23.40 0.00 0% 23.40 2 23.45 4 0.00
2015-10-02 2206 775419 425 18028468 23.50 23.50 23.00 23.20 0.20 -0.85% 23.15 2 23.20 33 0.00
2015-10-05 2206 543739 354 12644283 23.40 23.50 23.10 23.20 0.00 0% 23.20 4 23.25 21 0.00
2015-10-06 2206 727001 436 16904670 23.45 23.45 23.10 23.10 0.10 -0.43% 23.10 25 23.15 7 0.00
2015-10-07 2206 1592236 621 36843498 23.20 23.35 22.80 23.25 0.15 0.65% 23.25 15 23.30 24 0.00
2015-10-08 2206 1637642 600 38061674 23.30 23.45 22.90 23.25 0.00 0% 23.20 37 23.25 12 0.00
2015-10-12 2206 1619097 508 37107438 23.05 23.15 22.70 23.15 0.10 -0.43% 23.15 4 23.20 62 0.00
2015-10-13 2206 997130 397 22892640 23.15 23.20 22.80 23.00 0.15 -0.65% 22.95 20 23.00 1 0.00
2015-10-14 2206 1083227 390 24753630 23.00 23.00 22.70 22.85 0.15 -0.65% 22.85 139 22.95 16 0.00
2015-10-15 2206 1224440 587 28365081 22.85 23.25 22.85 23.20 0.35 1.53% 23.15 54 23.20 33 0.00
2015-10-16 2206 1185732 491 27812843 23.25 23.70 23.20 23.25 0.05 0.22% 23.20 8 23.25 6 0.00
2015-10-19 2206 1243546 653 28476067 23.30 23.45 22.75 22.75 0.50 -2.15% 22.75 1 22.80 52 0.00
2015-10-20 2206 631256 294 14407257 22.80 23.00 22.70 22.75 0.00 0% 22.75 14 22.80 1 0.00
2015-10-21 2206 970272 498 21957331 22.85 23.00 22.45 22.50 0.25 -1.1% 22.45 6 22.50 60 0.00
2015-10-22 2206 893771 455 19978252 22.45 22.65 22.20 22.20 0.30 -1.33% 22.20 54 22.30 17 0.00
2015-10-23 2206 598213 350 13344263 22.40 22.50 22.15 22.15 0.05 -0.23% 22.15 94 22.25 3 0.00
2015-10-26 2206 645786 353 14350055 22.30 22.40 22.10 22.25 0.10 0.45% 22.20 40 22.25 1 0.00
2015-10-27 2206 785800 370 17479037 22.15 22.40 22.15 22.30 0.05 0.22% 22.25 6 22.30 2 0.00
2015-10-28 2206 738264 344 16503734 22.30 22.65 22.20 22.20 0.10 -0.45% 22.20 49 22.30 22 0.00
2015-10-29 2206 874155 363 19216460 22.25 22.40 21.85 21.90 0.30 -1.35% 21.90 9 21.95 1 0.00
2015-10-30 2206 537988 301 11698978 22.00 22.00 21.65 21.70 0.20 -0.91% 21.70 31 21.75 58 0.00
2015-11-02 2206 1232641 371 26514824 21.70 21.70 21.35 21.55 0.15 -0.69% 21.50 1 21.55 11 0.00
2015-11-03 2206 1004084 437 21973886 21.70 22.00 21.70 21.85 0.30 1.39% 21.85 43 21.95 14 0.00
2015-11-04 2206 984926 589 21812977 22.15 22.30 22.00 22.05 0.20 0.92% 22.05 25 22.10 7 0.00
2015-11-05 2206 622460 330 13670741 22.10 22.15 21.85 22.00 0.05 -0.23% 22.00 32 22.05 84 0.00
2015-11-06 2206 957685 304 20968530 22.00 22.00 21.75 21.95 0.05 -0.23% 21.80 91 21.95 86 0.00
2015-11-09 2206 814754 388 17593716 22.05 22.05 21.40 21.45 0.50 -2.28% 21.45 73 21.55 5 0.00
2015-11-10 2206 749482 389 15911514 21.60 21.60 21.15 21.20 0.25 -1.17% 21.20 64 21.25 80 0.00
2015-11-11 2206 947018 441 19728163 21.15 21.20 20.70 20.75 0.45 -2.12% 20.75 70 20.80 6 0.00
2015-11-12 2206 794791 351 16570456 20.75 21.00 20.70 20.75 0.00 0% 20.75 58 20.90 1 0.00
2015-11-13 2206 2227364 968 47918781 21.20 22.20 20.85 21.60 0.85 4.1% 21.60 111 21.65 12 5.63
2015-11-16 2206 4148912 1613 92827492 22.20 22.60 22.10 22.20 0.60 2.78% 22.20 119 22.30 32 5.78
2015-11-17 2206 2090301 779 46991407 22.75 22.80 22.30 22.30 0.10 0.45% 22.30 117 22.35 1 5.81
2015-11-18 2206 1374688 614 30704636 22.40 22.55 22.10 22.15 0.15 -0.67% 22.15 72 22.20 4 5.77
2015-11-19 2206 1367730 628 30311081 22.45 22.45 21.95 22.10 0.05 -0.23% 22.10 28 22.15 8 5.76
2015-11-20 2206 808635 408 17879831 22.10 22.30 21.90 22.10 0.00 0% 22.10 30 22.15 13 5.76
2015-11-23 2206 1084398 498 24160472 22.20 22.40 22.20 22.20 0.10 0.45% 22.20 52 22.25 10 5.78
2015-11-24 2206 995910 409 22469423 22.60 22.70 22.45 22.00 0.30 -0.9% 22.50 13 22.60 10 5.86
2015-11-25 2206 1290706 651 28005895 22.00 22.05 21.50 21.75 0.25 -1.14% 21.75 47 21.80 5 5.66
2015-11-26 2206 2830467 1239 63363133 22.00 22.80 21.80 22.40 0.65 2.99% 22.35 3 22.40 31 5.83
2015-11-27 2206 2653011 1027 59997494 22.60 22.80 22.40 22.45 0.05 0.22% 22.45 5 22.50 13 5.85
2015-11-30 2206 1221141 599 27151481 22.40 22.40 22.00 22.25 0.20 -0.89% 22.20 21 22.25 32 5.79
2015-12-01 2206 2820490 885 63690138 22.20 22.75 22.20 22.65 0.40 1.8% 22.60 66 22.65 11 5.90
2015-12-02 2206 4922142 1690 114117330 22.75 23.40 22.75 23.15 0.50 2.21% 23.10 11 23.15 19 6.03
2015-12-03 2206 2963452 1171 68901052 23.30 23.45 22.90 23.30 0.15 0.65% 23.20 26 23.30 12 6.07
2015-12-04 2206 2541600 944 58764850 23.20 23.40 22.90 23.15 0.15 -0.64% 23.15 2 23.20 35 6.03
2015-12-07 2206 2130015 736 49365545 23.40 23.45 22.95 23.00 0.15 -0.65% 23.00 40 23.05 7 5.99
2015-12-08 2206 2454620 895 56131961 23.20 23.20 22.65 22.80 0.20 -0.87% 22.80 65 22.85 17 5.94
2015-12-09 2206 1849545 747 41784114 23.00 23.00 22.45 22.70 0.10 -0.44% 22.65 93 22.70 7 5.91
2015-12-10 2206 1914500 851 43332672 22.80 22.80 22.55 22.55 0.15 -0.66% 22.55 176 22.65 7 5.87
2015-12-11 2206 2618455 1104 58915373 22.85 22.85 22.00 22.15 0.40 -1.77% 22.15 2 22.20 13 5.77
2015-12-14 2206 1335354 621 29219794 22.05 22.15 21.55 22.15 0.00 0% 22.00 21 22.15 13 5.77
2015-12-15 2206 1308648 566 29421126 22.35 23.00 22.15 23.00 0.85 3.84% 22.95 7 23.00 61 5.99
2015-12-16 2206 1067839 515 24681367 23.30 23.45 22.80 22.95 0.05 -0.22% 22.95 1 23.00 10 5.98
2015-12-17 2206 749228 369 17026206 22.75 22.85 22.60 22.80 0.15 -0.65% 22.75 2 22.80 15 5.94
2015-12-18 2206 995910 409 22469423 22.60 22.70 22.45 22.50 0.30 -1.32% 22.50 13 22.60 10 5.86
2015-12-21 2206 577371 331 12904862 22.50 22.50 22.25 22.45 0.05 -0.22% 22.40 4 22.45 6 5.85
2015-12-22 2206 611014 242 13652455 22.50 22.55 22.20 22.30 0.15 -0.67% 22.25 114 22.30 4 5.81
2015-12-23 2206 684580 372 15206910 22.35 22.40 22.10 22.10 0.20 -0.9% 22.10 33 22.15 1 5.76
2015-12-24 2206 742795 332 16447539 22.20 22.30 22.00 22.00 0.10 -0.45% 22.00 148 22.10 7 5.73
2015-12-25 2206 633042 391 13937056 22.05 22.10 21.95 22.00 0.00 0% 22.00 33 22.05 15 5.73
2015-12-28 2206 684093 444 15140597 22.00 22.20 21.95 22.20 0.20 0.91% 22.15 2 22.20 30 5.78
2015-12-29 2206 721371 477 16045146 22.30 22.40 22.10 22.10 0.10 -0.45% 22.10 39 22.20 5 5.76
2015-12-30 2206 716772 340 15770134 22.30 22.35 21.80 22.05 0.05 -0.23% 21.95 1 22.05 37 5.74
2015-12-31 2206 492229 241 10840247 22.05 22.10 21.95 22.00 0.05 -0.23% 22.00 1 22.05 1 5.73