云辰(2390)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　　　　38.10
0
0%		37.40
-0.7
-1.84%		36.75
-0.65
-1.74%		36.30
-0.45
-1.22%		36.60
0.3
0.83%		 　36.70
0.1
0.27%		36.40
-0.3
-0.82%		36.25
-0.15
-0.41%		36.10
-0.15
-0.41%		34.50
-1.6
-4.43%		 　34.35
-0.15
-0.43%		35.30
0.95
2.77%		35.00
-0.3
-0.85%		34.80
-0.2
-0.57%		35.00
0.2
0.57%		 　34.80
-0.2
-0.57%		37.20
2.4
6.9%		36.80
-0.4
-1.08%		36.90
0.1
0.27%		36.80
-0.1
-0.27%		 36.01
2 月　36.30
-0.5
-1.36%		36.65
0.35
0.96%		36.20
-0.45
-1.23%		36.20
0
0%		36.05
-0.15
-0.41%		 　35.85
-0.2
-0.55%		35.70
-0.15
-0.42%		35.85
0.15
0.42%		35.20
-0.65
-1.81%		36.40
1.2
3.41%		 　　　　　　　　　36.35
-0.05
-0.14%		36.85
0.5
1.38%		36.85
0
0%		 36.25
3 月　36.45
-0.4
-1.09%		36.25
-0.2
-0.55%		36.30
0.05
0.14%		36.30
0
0%		36.30
0
0%		 　35.65
-0.65
-1.79%		35.25
-0.4
-1.12%		35.20
-0.05
-0.14%		36.00
0.8
2.27%		35.95
-0.05
-0.14%		 　35.70
-0.25
-0.7%		35.90
0.2
0.56%		35.80
-0.1
-0.28%		36.45
0.65
1.82%		39.00
2.55
7%		 　37.70
-1.3
-3.33%		38.95
1.25
3.32%		38.25
-0.7
-1.8%		37.50
-0.75
-1.96%		36.85
-0.65
-1.73%		 　34.30
-2.55
-6.92%		33.80
-0.5
-1.46%		36.28
4 月32.55
-1.25
-3.7%		33.60
1.05
3.23%		 　　　33.20
-0.4
-1.19%		33.00
-0.2
-0.6%		32.95
-0.05
-0.15%		33.15
0.2
0.61%		 　32.85
-0.3
-0.9%		32.75
-0.1
-0.3%		33.70
0.95
2.9%		33.40
-0.3
-0.89%		31.70
-1.7
-5.09%		 　30.70
-1
-3.15%		30.75
0.05
0.16%		31.05
0.3
0.98%		31.15
0.1
0.32%		31.20
0.05
0.16%		 　33.35
2.15
6.89%		32.30
-1.05
-3.15%		32.20
-0.1
-0.31%		32.60
0.4
1.24%		 32.44
5 月　　　32.70
0.1
0.31%		31.90
-0.8
-2.45%		31.90
0
0%		31.15
-0.75
-2.35%		30.65
-0.5
-1.61%		 　28.55
-2.1
-6.85%		28.05
-0.5
-1.75%		27.50
-0.55
-1.96%		27.60
0.1
0.36%		26.85
-0.75
-2.72%		 　25.00
-1.85
-6.89%		25.90
0.9
3.6%		25.75
-0.15
-0.58%		25.95
0.2
0.78%		26.40
0.45
1.73%		 　26.00
-0.4
-1.52%		25.70
-0.3
-1.15%		25.75
0.05
0.19%		26.35
0.6
2.33%		26.65
0.3
1.14%		 27.51
6 月25.90
-0.75
-2.81%		25.75
-0.15
-0.58%		23.50
-2.25
-8.74%		21.35
-2.15
-9.15%		20.85
-0.5
-2.34%		 　19.60
-1.25
-6%		17.65
-1.95
-9.95%		19.40
1.75
9.92%		21.30
1.9
9.79%		23.40
2.1
9.86%		 　24.00
0.6
2.56%		23.05
-0.95
-3.96%		24.70
1.65
7.16%		24.25
-0.45
-1.82%		 　　24.20
-0.05
-0.21%		23.65
-0.55
-2.27%		24.10
0.45
1.9%		24.80
0.7
2.9%		24.20
-0.6
-2.42%		 　22.80
-1.4
-5.79%		23.40
0.6
2.63%		 23.01
7 月25.70
2.3
9.83%		26.60
0.9
3.5%		27.20
0.6
2.26%		 　27.00
-0.2
-0.74%		26.95
-0.05
-0.19%		25.75
-1.2
-4.45%		24.80
-0.95
-3.69%		 　　25.15
0.35
1.41%		24.40
-0.75
-2.98%		24.55
0.15
0.61%		27.00
2.45
9.98%		26.40
-0.6
-2.22%		 　26.15
-0.25
-0.95%		26.00
-0.15
-0.57%		26.20
0.2
0.77%		25.20
-1
-3.82%		24.85
-0.35
-1.39%		 　22.55
-2.3
-9.26%		23.00
0.45
2%		24.20
1.2
5.22%		23.80
-0.4
-1.65%		23.75
-0.05
-0.21%		25.31
8 月 　23.40
-0.35
-1.47%		21.75
-1.65
-7.05%		22.35
0.6
2.76%		20.60
-1.75
-7.83%		20.70
0.1
0.49%		 　22.75
2.05
9.9%		22.00
-0.75
-3.3%		22.45
0.45
2.05%		22.65
0.2
0.89%		22.45
-0.2
-0.88%		 　22.10
-0.35
-1.56%		22.15
0.05
0.23%		20.75
-1.4
-6.32%		21.70
0.95
4.58%		20.95
-0.75
-3.46%		 　19.00
-1.95
-9.31%		19.80
0.8
4.21%		19.90
0.1
0.51%		20.00
0.1
0.5%		20.50
0.5
2.5%		 20.60
0.1
0.49%		21.37
9 月20.75
0.15
0.73%		21.70
0.95
4.58%		21.70
0
0%		21.20
-0.5
-2.3%		 　21.50
0.3
1.42%		21.70
0.2
0.93%		21.95
0.25
1.15%		24.10
2.15
9.79%		23.70
-0.4
-1.66%		 　24.15
0.45
1.9%		24.20
0.05
0.21%		24.55
0.35
1.45%		24.25
-0.3
-1.22%		24.75
0.5
2.06%		 　24.10
-0.65
-2.63%		24.00
-0.1
-0.41%		23.75
-0.25
-1.04%		22.45
-1.3
-5.47%		22.95
0.5
2.23%		 　　　22.65
-0.3
-1.31%		 23.02
10 月22.95
0.3
1.32%		23.20
0.25
1.09%		 　23.45
0.25
1.08%		22.85
-0.6
-2.56%		23.30
0.45
1.97%		22.60
-0.7
-3%		 　　22.90
0.3
1.33%		23.20
0.3
1.31%		23.00
-0.2
-0.86%		22.95
-0.05
-0.22%		23.10
0.15
0.65%		 　22.95
-0.15
-0.65%		23.35
0.4
1.74%		23.05
-0.3
-1.28%		23.00
-0.05
-0.22%		23.65
0.65
2.83%		 　23.45
-0.2
-0.85%		23.30
-0.15
-0.64%		23.70
0.4
1.72%		23.20
-0.5
-2.11%		23.10
-0.1
-0.43%		 23.16
11 月　23.10
0
0%		23.25
0.15
0.65%		23.15
-0.1
-0.43%		23.35
0.2
0.86%		23.00
-0.35
-1.5%		 　21.60
-1.4
-6.09%		21.60
0
0%		20.80
-0.8
-3.7%		20.90
0.1
0.48%		21.10
0.2
0.96%		 　21.50
0.4
1.9%		21.55
0.05
0.23%		22.20
0.65
3.02%		22.40
0.2
0.9%		22.40
0
0%		 　22.10
-0.3
-1.34%		21.90
-0.2
-0.9%		21.60
-0.3
-1.37%		23.75
2.15
9.95%		24.10
0.35
1.47%		 　23.40
-0.7
-2.9%		 22.36
12 月24.00
0.6
2.56%		23.75
-0.25
-1.04%		24.10
0.35
1.47%		24.05
-0.05
-0.21%		 　23.90
-0.15
-0.62%		23.00
-0.9
-3.77%		21.65
-1.35
-5.87%		22.05
0.4
1.85%		20.95
-1.1
-4.99%		 　21.30
0.35
1.67%		21.55
0.25
1.17%		21.60
0.05
0.23%		21.75
0.15
0.69%		21.75
0
0%		 　21.55
-0.2
-0.92%		21.60
0.05
0.23%		21.65
0.05
0.23%		21.40
-0.25
-1.15%		21.70
0.3
1.4%		 　21.65
-0.05
-0.23%		21.30
-0.35
-1.62%		21.40
0.1
0.47%		21.15
-0.25
-1.17%		22.12

說明:最高漲幅:9.98%最低跌幅:-9.95% 最高價:39.00最低價:17.65平均價:27.13,灰色底表示週末,漲121天(71.25)元,跌170天(-105)元,平盤12天
10%=10,7%=5,5%=3,4%=3,3%=15,2%=20,1%=41,0%=36,-0%=1,-1%=1,-2%=3,-3%=6,-4%=7,-5%=8,-6%=8,-7%=18,-8%=27,-9%=28,-10%=63,

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 2390 5323220 2669 204056780 37.90 38.65 37.60 38.10 0.30 0% 38.10 15 38.15 1 0.00
2015-01-06 2390 4113282 2186 153743375 37.60 38.05 36.80 37.40 0.70 -1.84% 37.30 1 37.40 4 0.00
2015-01-07 2390 3250501 1811 120384636 37.40 37.80 36.55 36.75 0.65 -1.74% 36.75 17 36.80 3 0.00
2015-01-08 2390 7312844 3558 265073370 36.75 37.00 35.70 36.30 0.45 -1.22% 36.30 18 36.35 82 0.00
2015-01-09 2390 2986089 1582 109697492 36.75 37.10 36.40 36.60 0.30 0.83% 36.60 1 36.65 7 0.00
2015-01-12 2390 4092602 2206 150361522 35.50 37.30 35.50 36.70 0.10 0.27% 36.70 30 36.75 20 0.00
2015-01-13 2390 1875514 1054 68652806 36.50 36.90 36.30 36.40 0.30 -0.82% 36.40 20 36.45 8 0.00
2015-01-14 2390 1729855 944 62829785 36.40 36.80 36.05 36.25 0.15 -0.41% 36.25 12 36.30 4 0.00
2015-01-15 2390 1546100 819 55935270 36.50 36.65 35.90 36.10 0.15 -0.41% 36.10 16 36.15 3 0.00
2015-01-16 2390 4245400 2360 148125590 36.00 36.15 34.20 34.50 1.60 -4.43% 34.45 32 34.50 3 0.00
2015-01-19 2390 2221180 1094 76626192 35.00 35.15 33.85 34.35 0.15 -0.43% 34.35 32 34.40 35 0.00
2015-01-20 2390 2749192 1629 96675538 34.35 35.60 34.10 35.30 0.95 2.77% 35.30 22 35.35 4 0.00
2015-01-21 2390 1410288 853 49349021 35.50 35.65 34.70 35.00 0.30 -0.85% 34.90 13 35.00 69 0.00
2015-01-22 2390 1480399 959 51901005 35.40 35.60 34.80 34.80 0.20 -0.57% 34.80 25 34.85 4 0.00
2015-01-23 2390 1510646 858 53214330 35.20 35.55 35.00 35.00 0.20 0.57% 35.00 3 35.10 4 0.00
2015-01-26 2390 1009354 611 35174675 35.00 35.25 34.55 34.80 0.20 -0.57% 34.75 15 34.80 1 0.00
2015-01-27 2390 5368780 1893 197850062 35.90 37.20 35.55 37.20 2.40 6.9% 37.20 6811 0.00 0 0.00
2015-01-28 2390 16857068 7273 635040625 37.50 38.30 36.60 36.80 0.40 -1.08% 36.75 26 36.80 1 0.00
2015-01-29 2390 3931290 2159 144214030 36.80 37.10 36.10 36.90 0.10 0.27% 36.90 11 36.95 10 0.00
2015-01-30 2390 3618023 1893 134737686 37.10 37.80 36.80 36.80 0.10 -0.27% 36.75 4 36.90 17 0.00
2015-02-02 2390 1954502 1063 71286722 37.00 37.15 36.00 36.30 0.50 -1.36% 36.30 8 36.35 14 0.00
2015-02-03 2390 2230553 1216 81708954 36.50 37.20 36.15 36.65 0.35 0.96% 36.65 58 36.80 6 0.00
2015-02-04 2390 2057253 1139 75209308 36.80 37.15 36.20 36.20 0.45 -1.23% 36.20 44 36.25 1 0.00
2015-02-05 2390 1990000 1145 71510250 36.20 36.50 35.60 36.20 0.00 0% 36.15 1 36.20 13 0.00
2015-02-06 2390 2311930 1334 84144891 36.30 36.90 36.00 36.05 0.15 -0.41% 36.05 29 36.10 3 0.00
2015-02-09 2390 1056736 672 38017634 36.05 36.35 35.70 35.85 0.20 -0.55% 35.85 15 35.90 3 0.00
2015-02-10 2390 1606729 959 58030424 35.80 36.50 35.65 35.70 0.15 -0.42% 35.70 73 35.75 1 0.00
2015-02-11 2390 1049002 613 37729472 36.20 36.35 35.80 35.85 0.15 0.42% 35.80 42 35.85 16 0.00
2015-02-12 2390 1556374 772 55153693 36.15 36.15 35.10 35.20 0.65 -1.81% 35.20 15 35.35 2 0.00
2015-02-13 2390 4605805 2574 168282140 35.30 37.30 35.30 36.40 1.20 3.41% 36.40 5 36.50 5 0.00
2015-02-24 2390 1825000 997 67025797 36.90 37.10 36.35 36.35 0.05 -0.14% 36.35 22 36.45 3 0.00
2015-02-25 2390 2125063 1185 77997255 36.50 37.15 36.00 36.85 0.50 1.38% 36.80 29 36.85 23 0.00
2015-02-26 2390 2776010 1530 102874216 36.90 37.45 36.75 36.85 0.00 0% 36.85 12 36.90 5 0.00
2015-03-02 2390 1130000 697 41332349 37.20 37.20 36.35 36.45 0.40 -1.09% 36.45 43 36.50 2 0.00
2015-03-03 2390 1121962 685 40753171 36.50 36.85 36.10 36.25 0.20 -0.55% 36.20 70 36.25 2 0.00
2015-03-04 2390 2163755 1353 79433793 36.20 37.15 36.20 36.30 0.05 0.14% 36.30 41 36.45 1 0.00
2015-03-05 2390 1085372 692 39483652 36.50 36.70 36.20 36.30 0.00 0% 36.30 7 36.35 7 0.00
2015-03-06 2390 1470429 906 53690485 36.40 36.85 36.30 36.30 0.00 0% 36.30 40 36.35 4 0.00
2015-03-09 2390 1841613 1089 66013933 36.30 36.45 35.50 35.65 0.65 -1.79% 35.65 30 35.70 2 0.00
2015-03-10 2390 1430059 853 50783089 35.85 36.10 35.20 35.25 0.40 -1.12% 35.25 17 35.30 8 0.00
2015-03-11 2390 1354121 833 47921905 35.00 35.75 35.00 35.20 0.05 -0.14% 35.20 36 35.40 4 0.00
2015-03-12 2390 4242765 2313 153954590 35.30 36.85 35.30 36.00 0.80 2.27% 36.00 35 36.05 10 0.00
2015-03-13 2390 1965080 1182 71148204 36.30 36.65 35.80 35.95 0.05 -0.14% 35.90 36 35.95 10 0.00
2015-03-16 2390 994530 590 35663945 36.00 36.35 35.70 35.70 0.25 -0.7% 35.70 25 35.75 1 0.00
2015-03-17 2390 2007407 1116 72582508 36.10 36.45 35.80 35.90 0.20 0.56% 35.90 36 35.95 2 0.00
2015-03-18 2390 1475668 852 53279212 36.30 36.55 35.80 35.80 0.10 -0.28% 35.80 22 35.95 6 0.00
2015-03-19 2390 2172292 1124 78616635 36.30 36.45 35.80 36.45 0.65 1.82% 36.40 6 36.45 59 0.00
2015-03-20 2390 11215114 4341 432208146 36.90 39.00 36.75 39.00 2.55 7% 39.00 6546 0.00 0 0.00
2015-03-23 2390 18217617 8184 722095976 40.30 40.75 37.70 37.70 1.30 -3.33% 37.70 70 37.90 12 0.00
2015-03-24 2390 9366193 4469 362597611 38.10 39.20 38.10 38.95 1.25 3.32% 38.90 11 38.95 9 0.00
2015-03-25 2390 5233454 2590 202053277 39.60 39.70 38.10 38.25 0.70 -1.8% 38.25 6 38.40 7 0.00
2015-03-26 2390 3702000 1815 138672396 37.30 38.10 37.10 37.50 0.75 -1.96% 37.50 12 37.55 2 0.00
2015-03-27 2390 2680623 1527 100078304 37.80 38.05 36.40 36.85 0.65 -1.73% 36.80 21 36.85 24 0.00
2015-03-30 2390 6060652 3180 210541542 36.85 37.00 34.30 34.30 2.55 -6.92% 0.00 0 34.30 12 0.00
2015-03-31 2390 4283333 2485 141101705 34.30 34.70 31.90 33.80 0.50 -1.46% 33.75 22 33.80 5 0.00
2015-04-01 2390 2704532 1652 88817093 33.10 33.40 32.35 32.55 1.25 -3.7% 32.55 31 32.70 1 0.00
2015-04-02 2390 3363887 1953 112833990 32.80 34.15 32.60 33.60 1.05 3.23% 33.55 8 33.60 25 0.00
2015-04-07 2390 2623651 1578 87423275 33.60 34.00 32.80 33.20 0.40 -1.19% 33.20 5 33.25 31 0.00
2015-04-08 2390 1967503 1235 65166498 33.25 33.70 32.65 33.00 0.20 -0.6% 33.00 104 33.10 1 0.00
2015-04-09 2390 1831000 1026 60560800 33.20 33.50 32.70 32.95 0.05 -0.15% 32.90 21 32.95 21 0.00
2015-04-10 2390 3784641 1661 126669730 33.00 33.85 33.00 33.15 0.20 0.61% 33.10 56 33.15 15 0.00
2015-04-13 2390 1901245 1068 62385660 33.20 33.40 32.55 32.85 0.30 -0.9% 32.85 42 32.90 13 0.00
2015-04-14 2390 1470429 918 48490621 32.65 33.30 32.65 32.75 0.10 -0.3% 32.75 15 32.80 74 0.00
2015-04-15 2390 8773066 3536 301570514 32.95 35.00 32.75 33.70 0.95 2.9% 33.70 10 33.80 14 0.00
2015-04-16 2390 2882763 1643 95999828 33.50 33.95 32.90 33.40 0.30 -0.89% 33.30 2 33.40 13 0.00
2015-04-17 2390 4237101 2291 135371800 33.50 33.50 31.30 31.70 1.70 -5.09% 31.65 34 31.70 5 0.00
2015-04-20 2390 2789528 1599 85915858 31.20 31.50 30.30 30.70 1.00 -3.15% 30.70 28 30.75 12 0.00
2015-04-21 2390 2284982 1315 70431599 30.90 31.55 30.15 30.75 0.05 0.16% 30.75 1 30.80 11 0.00
2015-04-22 2390 1377141 852 42756721 31.20 31.35 30.75 31.05 0.30 0.98% 31.00 11 31.10 21 0.00
2015-04-23 2390 1321236 792 41379500 31.20 31.50 31.15 31.15 0.10 0.32% 31.15 5 31.35 3 0.00
2015-04-24 2390 1586312 1022 50096172 31.30 32.25 31.15 31.20 0.05 0.16% 31.20 77 31.30 1 0.00
2015-04-27 2390 4985661 2309 163443886 31.50 33.35 31.50 33.35 2.15 6.89% 33.35 6423 0.00 0 0.00
2015-04-28 2390 5620876 2590 185599752 33.45 33.65 32.20 32.30 1.05 -3.15% 32.30 27 32.40 3 0.00
2015-04-29 2390 2993450 1357 97181038 32.30 32.75 32.00 32.20 0.10 -0.31% 32.20 1 32.35 2 0.00
2015-04-30 2390 2669559 1506 87538059 32.50 33.20 32.25 32.60 0.40 1.24% 32.60 12 32.65 12 0.00
2015-05-04 2390 2286541 1145 75237531 33.50 33.55 32.40 32.70 0.10 0.31% 32.70 2 32.75 2 0.00
2015-05-05 2390 1955986 1021 63026755 32.60 33.20 31.75 31.90 0.80 -2.45% 31.90 6 32.00 13 0.00
2015-05-06 2390 1577688 948 50480644 31.75 32.30 31.60 31.90 0.00 0% 31.85 43 31.90 2 0.00
2015-05-07 2390 1444200 823 45356040 31.90 32.05 31.05 31.15 0.75 -2.35% 31.10 39 31.20 2 0.00
2015-05-08 2390 1609260 950 49480444 31.25 31.50 30.50 30.65 0.50 -1.61% 30.60 34 30.65 1 0.00
2015-05-11 2390 3378785 1684 98038761 30.65 31.05 28.55 28.55 2.10 -6.85% 0.00 0 28.55 772 0.00
2015-05-12 2390 4840616 2151 133821482 28.55 28.75 26.60 28.05 0.50 -1.75% 28.05 52 28.10 3 0.00
2015-05-13 2390 2604699 1487 71891910 27.20 28.15 27.20 27.50 0.55 -1.96% 27.50 8 27.65 6 0.00
2015-05-14 2390 1646402 928 45655004 27.50 28.00 27.20 27.60 0.10 0.36% 27.60 26 27.65 5 0.00
2015-05-15 2390 3034862 1583 82946042 27.60 28.45 26.85 26.85 0.75 -2.72% 26.85 97 26.90 3 0.00
2015-05-18 2390 3924002 1757 99711400 26.80 26.90 25.00 25.00 1.85 -6.89% 0.00 0 25.00 701 0.00
2015-05-19 2390 3291256 1818 82986538 24.00 25.95 24.00 25.90 0.90 3.6% 25.85 32 25.90 8 0.00
2015-05-20 2390 1695050 1002 44046955 25.80 26.30 25.45 25.75 0.15 -0.58% 25.70 80 25.75 21 0.00
2015-05-21 2390 1752444 1009 45483653 25.20 26.35 25.20 25.95 0.20 0.78% 25.95 4 26.00 6 0.00
2015-05-22 2390 2357393 1405 62924215 26.30 27.20 26.20 26.40 0.45 1.73% 26.40 32 26.45 4 0.00
2015-05-25 2390 1332999 776 35030573 26.25 26.85 26.00 26.00 0.40 -1.52% 26.00 110 26.10 3 0.00
2015-05-26 2390 1088597 668 28056372 26.20 26.60 25.55 25.70 0.30 -1.15% 25.70 32 25.75 2 0.00
2015-05-27 2390 1247665 726 32237973 25.20 26.15 25.20 25.75 0.05 0.19% 25.75 9 25.80 1 0.00
2015-05-28 2390 1984385 1182 52148892 26.00 26.60 25.90 26.35 0.60 2.33% 26.30 13 26.35 4 0.00
2015-05-29 2390 2339584 1325 62916526 26.60 27.20 26.35 26.65 0.30 1.14% 26.65 9 26.75 9 0.00
2015-06-01 2390 1439601 768 37659044 26.65 26.85 25.85 25.90 0.75 -2.81% 25.85 25 25.90 18 0.00
2015-06-02 2390 1420614 818 37032878 26.00 26.35 25.75 25.75 0.15 -0.58% 25.75 38 25.90 9 0.00
2015-06-03 2390 4209200 1954 103171839 26.00 26.25 23.50 23.50 2.25 -8.74% 23.50 18 23.60 36 0.00
2015-06-04 2390 7576399 3463 165678914 23.40 23.45 21.15 21.35 2.15 -9.15% 21.30 10 21.35 25 0.00
2015-06-05 2390 4906200 2532 103750109 21.35 22.10 20.25 20.85 0.50 -2.34% 20.85 42 20.90 21 0.00
2015-06-08 2390 5073500 2264 102577325 21.20 21.50 19.50 19.60 1.25 -6% 19.60 38 19.75 1 0.00
2015-06-09 2390 5649730 2341 102424783 19.10 19.30 17.65 17.65 1.95 -9.95% 0.00 0 17.65 1010 0.00
2015-06-10 2390 6814322 2813 128086546 17.65 19.40 17.65 19.40 1.75 9.92% 19.40 1625 0.00 0 0.00
2015-06-11 2390 7226142 3280 149961171 20.10 21.30 19.90 21.30 1.90 9.79% 21.30 1582 0.00 0 0.00
2015-06-12 2390 9269413 3523 211306763 21.50 23.40 21.50 23.40 2.10 9.86% 23.40 1347 0.00 0 0.00
2015-06-15 2390 19476818 7901 474019311 23.95 25.50 23.70 24.00 0.60 2.56% 24.00 42 24.05 10 0.00
2015-06-16 2390 7077324 3284 162496664 24.10 24.10 22.50 23.05 0.95 -3.96% 23.05 62 23.10 12 0.00
2015-06-17 2390 7219140 3816 176540094 23.35 25.15 23.10 24.70 1.65 7.16% 24.70 152 24.75 39 0.00
2015-06-18 2390 4279520 2276 103472512 24.80 24.80 23.70 24.25 0.45 -1.82% 24.25 10 24.30 1 0.00
2015-06-22 2390 3374110 1841 83175228 24.80 25.35 24.20 24.20 0.05 -0.21% 24.15 22 24.20 4 0.00
2015-06-23 2390 3423579 1809 81771646 24.40 24.80 23.50 23.65 0.55 -2.27% 23.60 41 23.65 9 0.00
2015-06-24 2390 5110800 2554 124693000 24.00 24.80 24.00 24.10 0.45 1.9% 24.10 59 24.20 27 0.00
2015-06-25 2390 7489436 3735 186035550 24.10 25.30 24.00 24.80 0.70 2.9% 24.80 68 24.90 23 0.00
2015-06-26 2390 2727550 1500 67121486 25.10 25.15 24.15 24.20 0.60 -2.42% 24.20 26 24.25 1 0.00
2015-06-29 2390 3201386 1618 74103189 23.50 23.85 22.80 22.80 1.40 -5.79% 22.80 4 22.85 6 0.00
2015-06-30 2390 3014174 1745 70726620 22.80 24.20 22.75 23.40 0.60 2.63% 23.40 52 23.60 8 0.00
2015-07-01 2390 7147154 2852 180487957 23.40 25.70 23.40 25.70 2.30 9.83% 25.70 1049 0.00 0 0.00
2015-07-02 2390 13818447 5956 374198539 26.80 27.60 26.60 26.60 0.90 3.5% 26.60 27 26.65 1 0.00
2015-07-03 2390 7062522 3697 192288524 26.80 27.85 26.65 27.20 0.60 2.26% 27.20 84 27.25 30 0.00
2015-07-06 2390 7019262 3685 194426003 27.10 28.70 26.95 27.00 0.20 -0.74% 27.00 30 27.05 6 0.00
2015-07-07 2390 4826322 2400 130305926 28.00 28.00 26.05 26.95 0.05 -0.19% 26.85 1 26.95 7 0.00
2015-07-08 2390 5099120 2509 131271138 27.10 27.20 24.60 25.75 1.20 -4.45% 25.50 2 25.75 13 0.00
2015-07-09 2390 4967031 2473 122883925 24.75 25.75 23.80 24.80 0.95 -3.69% 24.75 11 24.80 204 0.00
2015-07-13 2390 2285577 1252 58033925 25.70 25.95 25.10 25.15 0.35 1.41% 25.15 63 25.20 2 0.00
2015-07-14 2390 3285139 1860 82887825 25.50 26.10 24.40 24.40 0.75 -2.98% 24.40 16 24.70 10 0.00
2015-07-15 2390 2018110 1193 49593478 24.60 25.00 24.15 24.55 0.15 0.61% 24.55 27 24.65 4 0.00
2015-07-16 2390 10778224 5116 283515898 24.90 27.00 24.45 27.00 2.45 9.98% 27.00 28 0.00 0 0.00
2015-07-17 2390 6175000 3093 165697650 27.05 27.45 26.40 26.40 0.60 -2.22% 26.35 74 26.40 6 0.00
2015-07-20 2390 4773176 2607 127614354 26.80 27.35 26.10 26.15 0.25 -0.95% 26.15 84 26.30 11 0.00
2015-07-21 2390 2536589 1480 66243980 26.45 26.70 25.60 26.00 0.15 -0.57% 26.00 41 26.10 9 0.00
2015-07-22 2390 5487258 3047 146544209 25.80 27.30 25.75 26.20 0.20 0.77% 26.20 27 26.30 20 0.00
2015-07-23 2390 6668242 3628 171291896 26.50 27.10 24.00 25.20 1.00 -3.82% 25.20 19 25.40 12 0.00
2015-07-24 2390 3808890 2226 94422683 25.40 25.60 24.25 24.85 0.35 -1.39% 24.85 4 24.90 20 0.00
2015-07-27 2390 4635200 2539 109215199 24.70 25.30 22.40 22.55 2.30 -9.26% 22.55 29 22.60 9 0.00
2015-07-28 2390 3455685 2126 78738850 22.55 23.50 22.00 23.00 0.45 2% 23.00 13 23.05 11 0.00
2015-07-29 2390 6628054 3783 161008350 23.75 25.15 23.60 24.20 1.20 5.22% 24.15 36 24.20 33 0.00
2015-07-30 2390 3273520 1858 78604330 24.20 24.50 23.50 23.80 0.40 -1.65% 23.80 10 23.85 4 0.00
2015-07-31 2390 2383500 1414 56913900 23.80 24.30 23.50 23.75 0.05 -0.21% 23.70 22 23.75 1 0.00
2015-08-03 2390 2155000 1161 50131550 23.75 23.75 22.85 23.40 0.35 -1.47% 23.40 19 23.45 13 0.00
2015-08-04 2390 3505107 1951 79438861 23.70 23.95 21.75 21.75 1.65 -7.05% 21.70 56 21.75 333 0.00
2015-08-05 2390 3857000 1917 83606050 20.25 22.35 20.25 22.35 0.60 2.76% 22.30 1 22.35 58 0.00
2015-08-06 2390 4022386 2166 85555413 22.55 22.75 20.40 20.60 1.75 -7.83% 20.55 20 20.60 17 0.00
2015-08-07 2390 2927572 1582 59719446 20.10 20.95 19.60 20.70 0.10 0.49% 20.70 15 20.75 11 0.00
2015-08-10 2390 3762322 1792 83482275 20.75 22.75 20.75 22.75 2.05 9.9% 22.75 6028 0.00 0 0.00
2015-08-11 2390 7298329 3243 167826638 23.45 23.65 22.00 22.00 0.75 -3.3% 22.00 90 22.05 1 0.00
2015-08-12 2390 2870000 1578 63644650 22.30 22.50 21.75 22.45 0.45 2.05% 22.40 16 22.45 10 0.00
2015-08-13 2390 3286770 1607 75189575 22.80 23.30 22.50 22.65 0.20 0.89% 22.65 9 22.70 3 0.00
2015-08-14 2390 1426631 756 32131619 22.75 22.90 22.35 22.45 0.20 -0.88% 22.45 1 22.50 4 0.00
2015-08-17 2390 1140300 672 25474050 22.65 22.75 22.00 22.10 0.35 -1.56% 22.10 22 22.15 6 0.00
2015-08-18 2390 2090300 1059 46489930 22.30 22.65 21.85 22.15 0.05 0.23% 22.10 14 22.15 10 0.00
2015-08-19 2390 2962100 1728 62273120 22.20 22.30 20.50 20.75 1.40 -6.32% 20.75 38 20.80 1 0.00
2015-08-20 2390 3961320 2335 85368312 20.20 22.25 20.20 21.70 0.95 4.58% 21.70 4 21.75 9 0.00
2015-08-21 2390 1933409 1169 40710800 21.10 21.45 20.80 20.95 0.75 -3.46% 20.95 26 21.00 12 0.00
2015-08-24 2390 3504175 1773 67618156 20.30 20.50 18.90 19.00 1.95 -9.31% 19.00 69 19.05 1 0.00
2015-08-25 2390 3134980 1732 60263354 17.60 20.10 17.60 19.80 0.80 4.21% 19.75 6 19.80 6 0.00
2015-08-26 2390 1953095 1184 38565589 19.60 20.25 19.00 19.90 0.10 0.51% 19.90 15 19.95 19 0.00
2015-08-27 2390 2291000 1216 46413150 20.25 20.55 19.85 20.00 0.10 0.5% 20.00 60 20.05 1 0.00
2015-08-28 2390 2857245 1603 59428622 20.55 21.40 20.30 20.50 0.50 2.5% 20.50 51 20.55 7 0.00
2015-08-31 2390 1297270 827 26799025 20.50 21.00 20.35 20.60 0.10 0.49% 20.60 12 20.65 17 0.00
2015-09-01 2390 1311000 814 27167250 20.60 21.15 20.50 20.75 0.15 0.73% 20.70 4 20.75 2 0.00
2015-09-02 2390 4669310 2595 100026646 20.50 22.10 20.40 21.70 0.95 4.58% 21.70 19 21.75 14 0.00
2015-09-03 2390 2503527 1297 54377312 21.70 22.00 21.40 21.70 0.00 0% 21.65 17 21.70 7 0.00
2015-09-04 2390 3036000 1590 66756800 21.95 22.60 21.20 21.20 0.50 -2.3% 21.20 27 21.30 4 0.00
2015-09-07 2390 1709574 971 36954590 21.35 21.95 21.35 21.50 0.30 1.42% 21.50 27 21.55 2 0.00
2015-09-08 2390 2453670 1212 53697988 21.80 22.25 21.50 21.70 0.20 0.93% 21.65 5 21.70 8 0.00
2015-09-09 2390 2840219 1442 62828835 22.20 22.30 21.90 21.95 0.25 1.15% 21.95 111 22.00 29 0.00
2015-09-10 2390 9093875 3736 214150986 21.90 24.10 21.90 24.10 2.15 9.79% 24.10 8228 0.00 0 0.00
2015-09-11 2390 5296579 2414 126788836 24.45 24.50 23.55 23.70 0.40 -1.66% 23.65 16 23.70 24 0.00
2015-09-14 2390 10876109 4783 265292438 23.90 24.95 23.75 24.15 0.45 1.9% 24.15 165 24.20 4 0.00
2015-09-15 2390 3868140 2055 93617923 24.30 24.65 23.85 24.20 0.05 0.21% 24.15 9 24.20 8 0.00
2015-09-16 2390 7073600 3334 176207550 24.50 25.30 24.40 24.55 0.35 1.45% 24.55 10 24.60 5 0.00
2015-09-17 2390 3644000 1769 89210900 24.80 24.85 24.25 24.25 0.30 -1.22% 24.25 72 24.30 15 0.00
2015-09-18 2390 6118437 2923 152932500 24.60 25.50 24.50 24.75 0.50 2.06% 24.75 10 24.80 11 0.00
2015-09-21 2390 2694500 1488 65283549 24.65 24.65 24.00 24.10 0.65 -2.63% 24.10 16 24.15 4 0.00
2015-09-22 2390 2534500 1289 60540849 24.00 24.40 23.60 24.00 0.10 -0.41% 24.00 37 24.05 11 0.00
2015-09-23 2390 5817912 3059 142300839 23.80 25.10 23.75 23.75 0.25 -1.04% 23.75 28 23.80 17 0.00
2015-09-24 2390 3845500 2085 87944250 24.20 24.25 21.80 22.45 1.30 -5.47% 22.45 5 22.50 9 0.00
2015-09-25 2390 2106322 1235 47956856 22.75 23.05 22.30 22.95 0.50 2.23% 22.95 13 23.00 35 0.00
2015-09-30 2390 1176481 718 26699570 22.40 23.10 22.40 22.65 0.30 -1.31% 22.65 63 22.70 9 0.00
2015-10-01 2390 1528000 876 35106600 23.20 23.20 22.80 22.95 0.30 1.32% 22.90 16 22.95 4 0.00
2015-10-02 2390 3265015 1749 76755146 23.10 23.95 23.00 23.20 0.25 1.09% 23.15 37 23.20 7 0.00
2015-10-05 2390 1610050 895 37909965 23.55 23.90 23.30 23.45 0.25 1.08% 23.40 19 23.45 3 0.00
2015-10-06 2390 2197957 1240 51369914 23.80 24.00 22.80 22.85 0.60 -2.56% 22.85 28 22.90 26 0.00
2015-10-07 2390 1291603 778 29844008 22.85 23.30 22.85 23.30 0.45 1.97% 23.15 17 23.30 33 0.00
2015-10-08 2390 1569749 930 35850526 23.50 23.55 22.60 22.60 0.70 -3% 22.60 83 22.75 1 0.00
2015-10-12 2390 819600 550 18645699 22.70 23.05 22.50 22.90 0.30 1.33% 22.90 7 22.95 19 0.00
2015-10-13 2390 1749100 1048 40750875 23.10 23.50 23.00 23.20 0.30 1.31% 23.20 12 23.25 8 0.00
2015-10-14 2390 1016000 604 23536550 23.20 23.35 23.00 23.00 0.20 -0.86% 23.00 98 23.05 11 0.00
2015-10-15 2390 1026030 550 23664690 23.10 23.30 22.90 22.95 0.05 -0.22% 22.95 13 23.00 5 0.00
2015-10-16 2390 1741783 822 40633436 23.25 23.55 23.05 23.10 0.15 0.65% 23.10 5 23.15 2 0.00
2015-10-19 2390 990100 622 22734100 23.20 23.30 22.80 22.95 0.15 -0.65% 22.95 9 23.00 26 0.00
2015-10-20 2390 4423090 2321 104670238 22.95 24.20 22.95 23.35 0.40 1.74% 23.35 28 23.45 2 0.00
2015-10-21 2390 1222090 646 28309488 23.45 23.50 23.00 23.05 0.30 -1.28% 23.05 24 23.10 5 0.00
2015-10-22 2390 939000 520 21739500 23.25 23.40 23.00 23.00 0.05 -0.22% 23.00 119 23.10 1 0.00
2015-10-23 2390 4574600 2246 108118690 23.50 23.90 23.15 23.65 0.65 2.83% 23.65 41 23.70 38 0.00
2015-10-26 2390 2498822 1207 59352367 23.95 24.05 23.45 23.45 0.20 -0.85% 23.45 45 23.50 7 0.00
2015-10-27 2390 1481714 733 34686813 23.55 23.80 23.20 23.30 0.15 -0.64% 23.30 66 23.35 2 0.00
2015-10-28 2390 5613310 3037 135218459 23.55 24.60 23.55 23.70 0.40 1.72% 23.65 34 23.70 11 0.00
2015-10-29 2390 1751438 1017 40969616 23.85 23.95 23.15 23.20 0.50 -2.11% 23.20 10 23.25 5 0.00
2015-10-30 2390 1325322 767 30696556 23.30 23.50 22.80 23.10 0.10 -0.43% 23.10 3 23.20 6 0.00
2015-11-02 2390 1007500 586 23328950 23.10 23.35 22.90 23.10 0.00 0% 23.10 33 23.20 24 0.00
2015-11-03 2390 1407429 845 32817909 23.55 23.60 23.10 23.25 0.15 0.65% 23.25 1 23.30 25 0.00
2015-11-04 2390 1341960 751 31162675 23.45 23.50 23.10 23.15 0.10 -0.43% 23.15 66 23.25 6 0.00
2015-11-05 2390 2777968 1329 65507555 23.40 23.85 23.20 23.35 0.20 0.86% 23.35 6 23.40 11 0.00
2015-11-06 2390 1400302 742 32356906 23.50 23.55 22.90 23.00 0.35 -1.5% 23.00 43 23.05 24 0.00
2015-11-09 2390 2861210 1552 62923428 22.95 23.20 21.25 21.60 1.40 -6.09% 21.60 50 21.65 2 0.00
2015-11-10 2390 1432100 779 30980030 21.30 21.90 21.25 21.60 0.00 0% 21.60 30 21.65 3 0.00
2015-11-11 2390 2027510 1078 43147456 21.80 22.05 20.50 20.80 0.80 -3.7% 20.80 24 20.85 5 0.00
2015-11-12 2390 1615050 818 33613254 20.85 21.20 20.35 20.90 0.10 0.48% 20.85 25 20.90 1 0.00
2015-11-13 2390 1928752 1140 41148792 20.55 21.75 20.55 21.10 0.20 0.96% 21.10 55 21.15 3 57.03
2015-11-16 2390 1778340 1027 37884058 20.65 21.60 20.65 21.50 0.40 1.9% 21.45 10 21.50 15 56.58
2015-11-17 2390 1300407 815 28321159 21.90 22.05 21.50 21.55 0.05 0.23% 21.55 10 21.60 12 56.71
2015-11-18 2390 3981428 2080 89259558 21.70 22.90 21.70 22.20 0.65 3.02% 22.20 27 22.25 1 58.42
2015-11-19 2390 2178965 1134 49120869 22.45 22.95 22.25 22.40 0.20 0.9% 22.40 1 22.45 4 58.95
2015-11-20 2390 2778315 1334 63109674 22.70 23.20 22.35 22.40 0.00 0% 22.35 128 22.50 1 58.95
2015-11-23 2390 1411000 794 31373950 22.80 22.80 22.10 22.10 0.30 -1.34% 22.10 82 22.15 1 58.16
2015-11-24 2390 843000 464 18310950 21.90 21.90 21.55 21.90 0.00 -0.9% 21.75 10 21.80 21 57.24
2015-11-25 2390 1339200 759 29228810 22.10 22.20 21.60 21.60 0.30 -1.37% 21.60 80 21.65 4 56.84
2015-11-26 2390 5041440 1697 118622799 22.40 23.75 22.20 23.75 2.15 9.95% 23.75 8250 0.00 0 62.50
2015-11-27 2390 18560704 7556 452866686 24.55 24.85 23.75 24.10 0.35 1.47% 24.10 2 24.15 5 63.42
2015-11-30 2390 4135749 2065 98266974 24.20 24.20 23.30 23.40 0.70 -2.9% 23.40 45 23.45 7 61.58
2015-12-01 2390 4569344 2325 109171123 23.85 24.35 23.30 24.00 0.60 2.56% 23.95 20 24.05 10 63.16
2015-12-02 2390 7037000 2939 169740900 24.25 24.60 23.60 23.75 0.25 -1.04% 23.75 33 23.80 3 62.50
2015-12-03 2390 12097751 5124 297562935 23.65 25.30 23.65 24.10 0.35 1.47% 24.10 31 24.15 6 63.42
2015-12-04 2390 2968563 1526 71266789 24.00 24.40 23.80 24.05 0.05 -0.21% 24.05 5 24.10 15 63.29
2015-12-07 2390 3042030 1412 73515968 24.75 24.75 23.80 23.90 0.15 -0.62% 23.90 20 23.95 5 62.89
2015-12-08 2390 3568646 1735 83188258 24.25 24.25 22.95 23.00 0.90 -3.77% 23.00 6 23.05 10 60.53
2015-12-09 2390 3529004 1780 78318437 23.20 23.30 21.50 21.65 1.35 -5.87% 21.65 4 21.70 10 56.97
2015-12-10 2390 1990000 1169 43314600 21.30 22.20 21.20 22.05 0.40 1.85% 22.05 6 22.10 5 58.03
2015-12-11 2390 1971704 1015 42516097 22.10 22.35 20.85 20.95 1.10 -4.99% 20.95 10 21.00 4 55.13
2015-12-14 2390 2084600 1228 44498870 20.60 21.90 20.20 21.30 0.35 1.67% 21.30 8 21.35 1 56.05
2015-12-15 2390 1104367 632 23810807 21.60 21.80 21.30 21.55 0.25 1.17% 21.55 8 21.60 9 56.71
2015-12-16 2390 1169423 651 25341385 21.80 21.95 21.50 21.60 0.05 0.23% 21.60 14 21.65 8 56.84
2015-12-17 2390 1429154 737 31252649 21.80 22.25 21.60 21.75 0.15 0.69% 21.75 16 21.80 7 57.24
2015-12-18 2390 843000 464 18310950 21.90 21.90 21.55 21.75 0.00 0% 21.75 10 21.80 21 57.24
2015-12-21 2390 1024800 562 22103929 21.40 21.75 21.40 21.55 0.20 -0.92% 21.55 36 21.60 10 56.71
2015-12-22 2390 991543 564 21600524 21.70 22.00 21.55 21.60 0.05 0.23% 21.60 8 21.65 2 56.84
2015-12-23 2390 2039639 999 44711138 21.85 22.30 21.60 21.65 0.05 0.23% 21.65 12 21.70 11 56.97
2015-12-24 2390 1192073 640 25509791 21.80 21.90 21.15 21.40 0.25 -1.15% 21.40 6 21.45 14 56.32
2015-12-25 2390 2164540 1166 47351363 21.75 22.10 21.55 21.70 0.30 1.4% 21.70 40 21.80 10 57.11
2015-12-28 2390 805137 464 17536267 22.05 22.10 21.55 21.65 0.05 -0.23% 21.65 2 21.70 16 56.97
2015-12-29 2390 749020 428 16030784 21.65 21.70 21.30 21.30 0.35 -1.62% 21.30 9 21.40 11 56.05
2015-12-30 2390 756105 364 16233141 21.45 21.70 21.40 21.40 0.10 0.47% 21.40 29 21.45 2 56.32
2015-12-31 2390 813216 466 17286175 21.45 21.55 21.10 21.15 0.25 -1.17% 21.15 32 21.30 4 55.66