陽明(2609)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　　　　16.85
0
0%		16.65
-0.2
-1.19%		17.15
0.5
3%		16.80
-0.35
-2.04%		17.15
0.35
2.08%		 　17.00
-0.15
-0.87%		17.05
0.05
0.29%		17.30
0.25
1.47%		16.85
-0.45
-2.6%		16.90
0.05
0.3%		 　16.50
-0.4
-2.37%		16.80
0.3
1.82%		16.90
0.1
0.6%		17.00
0.1
0.59%		16.80
-0.2
-1.18%		 　17.35
0.55
3.27%		17.50
0.15
0.86%		17.30
-0.2
-1.14%		16.90
-0.4
-2.31%		16.90
0
0%		 16.95
2 月　16.20
-0.7
-4.14%		16.30
0.1
0.62%		16.05
-0.25
-1.53%		16.35
0.3
1.87%		16.30
-0.05
-0.31%		 　16.25
-0.05
-0.31%		16.10
-0.15
-0.92%		16.00
-0.1
-0.62%		16.30
0.3
1.88%		16.25
-0.05
-0.31%		 　　　　　　　　　16.20
-0.05
-0.31%		16.90
0.7
4.32%		17.00
0.1
0.59%		 16.61
3 月　17.50
0.5
2.94%		17.40
-0.1
-0.57%		17.10
-0.3
-1.72%		16.95
-0.15
-0.88%		17.20
0.25
1.47%		 　17.10
-0.1
-0.58%		17.20
0.1
0.58%		17.70
0.5
2.91%		18.25
0.55
3.11%		18.15
-0.1
-0.55%		 　18.25
0.1
0.55%		18.30
0.05
0.27%		19.05
0.75
4.1%		18.75
-0.3
-1.57%		18.60
-0.15
-0.8%		 　18.55
-0.05
-0.27%		19.00
0.45
2.43%		18.50
-0.5
-2.63%		17.30
-1.2
-6.49%		17.20
-0.1
-0.58%		 　17.45
0.25
1.45%		18.00
0.55
3.15%		17.88
4 月17.80
-0.2
-1.11%		17.75
-0.05
-0.28%		 　　　18.15
0.4
2.25%		18.20
0.05
0.28%		18.05
-0.15
-0.82%		17.80
-0.25
-1.39%		 　18.25
0.45
2.53%		18.30
0.05
0.27%		17.75
-0.55
-3.01%		17.70
-0.05
-0.28%		17.45
-0.25
-1.41%		 　16.50
-0.95
-5.44%		16.65
0.15
0.91%		17.00
0.35
2.1%		16.90
-0.1
-0.59%		16.00
-0.9
-5.33%		 　15.60
-0.4
-2.5%		15.90
0.3
1.92%		15.90
0
0%		16.05
0.15
0.94%		 17.12
5 月　　　15.75
-0.3
-1.87%		15.90
0.15
0.95%		15.00
-0.9
-5.66%		14.65
-0.35
-2.33%		14.95
0.3
2.05%		 　14.70
-0.25
-1.67%		14.75
0.05
0.34%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.50
-0.35
-2.36%		 　13.50
-1
-6.9%		13.30
-0.2
-1.48%		13.10
-0.2
-1.5%		12.40
-0.7
-5.34%		12.45
0.05
0.4%		 　12.65
0.2
1.61%		12.50
-0.15
-1.19%		12.40
-0.1
-0.8%		12.40
0
0%		12.45
0.05
0.4%		 13.69
6 月12.25
-0.2
-1.61%		12.10
-0.15
-1.22%		11.90
-0.2
-1.65%		11.50
-0.4
-3.36%		11.30
-0.2
-1.74%		 　11.10
-0.2
-1.77%		10.20
-0.9
-8.11%		11.20
1
9.8%		11.00
-0.2
-1.79%		10.65
-0.35
-3.18%		 　10.35
-0.3
-2.82%		10.45
0.1
0.97%		10.45
0
0%		10.90
0.45
4.31%		 　　10.85
-0.05
-0.46%		10.70
-0.15
-1.38%		10.80
0.1
0.93%		10.90
0.1
0.93%		10.85
-0.05
-0.46%		 　10.60
-0.25
-2.3%		10.80
0.2
1.89%		 10.96
7 月11.15
0.35
3.24%		11.00
-0.15
-1.35%		11.00
0
0%		 　11.55
0.55
5%		12.00
0.45
3.9%		11.50
-0.5
-4.17%		11.25
-0.25
-2.17%		 　　11.30
0.05
0.44%		11.40
0.1
0.88%		12.05
0.65
5.7%		12.05
0
0%		11.85
-0.2
-1.66%		 　11.50
-0.35
-2.95%		11.70
0.2
1.74%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		11.55
0
0%		 　11.05
-0.5
-4.33%		10.75
-0.3
-2.71%		10.90
0.15
1.4%		10.90
0
0%		10.85
-0.05
-0.46%		11.38
8 月 　11.20
0.35
3.23%		10.90
-0.3
-2.68%		11.10
0.2
1.83%		10.90
-0.2
-1.8%		10.90
0
0%		 　11.25
0.35
3.21%		11.15
-0.1
-0.89%		10.95
-0.2
-1.79%		10.85
-0.1
-0.91%		10.80
-0.05
-0.46%		 　10.80
0
0%		10.70
-0.1
-0.93%		10.25
-0.45
-4.21%		10.40
0.15
1.46%		10.20
-0.2
-1.92%		 　9.20
-1
-9.8%		9.62
0.42
4.57%		9.68
0.06
0.62%		9.95
0.27
2.79%		10.90
0.95
9.55%		 10.45
-0.45
-4.13%		10.57
9 月10.25
-0.2
-1.91%		10.05
-0.2
-1.95%		10.10
0.05
0.5%		9.85
-0.25
-2.48%		 　9.90
0.05
0.51%		9.92
0.02
0.2%		10.25
0.33
3.33%		10.55
0.3
2.93%		10.35
-0.2
-1.9%		 　10.35
0
0%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.35
0.1
0.98%		10.20
-0.15
-1.45%		 　10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		9.92
-0.13
-1.29%		9.76
-0.16
-1.61%		9.59
-0.17
-1.74%		 　　　9.51
-0.08
-0.83%		 10.05
10 月9.83
0.32
3.36%		9.76
-0.07
-0.71%		 　9.78
0.02
0.2%		9.89
0.11
1.12%		9.98
0.09
0.91%		9.89
-0.09
-0.9%		 　　10.00
0.11
1.11%		10.10
0.1
1%		10.10
0
0%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 　10.05
-0.05
-0.5%		10.10
0.05
0.5%		9.99
-0.11
-1.09%		9.99
0
0%		10.05
0.06
0.6%		 　10.15
0.1
1%		10.15
0
0%		10.05
-0.1
-0.99%		9.95
-0.1
-1%		9.89
-0.06
-0.6%		 9.99
11 月　9.93
0.04
0.4%		10.00
0.07
0.7%		10.10
0.1
1%		10.05
-0.05
-0.5%		9.85
-0.2
-1.99%		 　9.69
-0.16
-1.62%		9.50
-0.19
-1.96%		9.26
-0.24
-2.53%		9.24
-0.02
-0.22%		9.05
-0.19
-2.06%		 　8.81
-0.24
-2.65%		9.12
0.31
3.52%		9.01
-0.11
-1.21%		8.96
-0.05
-0.55%		8.72
-0.24
-2.68%		 　8.64
-0.08
-0.92%		8.72
0.08
0.93%		8.54
-0.18
-2.06%		8.82
0.28
3.28%		8.46
-0.36
-4.08%		 　8.10
-0.36
-4.26%		 9.07
12 月8.12
0.02
0.25%		8.14
0.02
0.25%		8.06
-0.08
-0.98%		8.01
-0.05
-0.62%		 　8.03
0.02
0.25%		7.81
-0.22
-2.74%		8.02
0.21
2.69%		7.89
-0.13
-1.62%		7.84
-0.05
-0.63%		 　7.52
-0.32
-4.08%		7.56
0.04
0.53%		7.87
0.31
4.1%		8.24
0.37
4.7%		8.11
-0.13
-1.58%		 　8.35
0.24
2.96%		8.23
-0.12
-1.44%		8.17
-0.06
-0.73%		8.29
0.12
1.47%		8.68
0.39
4.7%		 　8.77
0.09
1.04%		8.55
-0.22
-2.51%		8.67
0.12
1.4%		8.69
0.02
0.23%		8.16

說明:最高漲幅:9.8%最低跌幅:-9.8% 最高價:19.05最低價:7.52平均價:12.57,灰色底表示週末,漲125天(29.77)元,跌161天(-40.56)元,平盤17天
10%=2,6%=1,5%=5,4%=6,3%=29,2%=15,1%=44,0%=40,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=14,-6%=19,-7%=20,-8%=43,-9%=54,

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 2609 29876132 5741 506277287 16.95 17.25 16.75 16.85 0.00 0% 16.85 152 16.90 272 34.39
2015-01-06 2609 25013432 5843 417854713 16.85 16.95 16.55 16.65 0.20 -1.19% 16.65 221 16.70 67 33.98
2015-01-07 2609 70562903 12319 1215255340 16.80 17.50 16.75 17.15 0.50 3% 17.10 856 17.15 13 35.00
2015-01-08 2609 42086559 8137 715607902 17.30 17.35 16.75 16.80 0.35 -2.04% 16.80 793 16.85 3 34.29
2015-01-09 2609 41361849 7350 708836955 17.00 17.30 16.95 17.15 0.35 2.08% 17.15 80 17.20 477 35.00
2015-01-12 2609 20693782 3373 352716628 17.20 17.25 17.00 17.00 0.15 -0.87% 17.00 996 17.10 135 34.69
2015-01-13 2609 33757785 5204 582054095 17.25 17.45 17.05 17.05 0.05 0.29% 17.05 849 17.10 118 34.80
2015-01-14 2609 26099309 4424 447245481 17.30 17.30 16.85 17.30 0.25 1.47% 17.25 22 17.30 280 35.31
2015-01-15 2609 24076528 5140 407635152 17.30 17.30 16.65 16.85 0.45 -2.6% 16.85 29 16.90 196 34.39
2015-01-16 2609 33769842 7317 565829253 16.90 17.15 16.45 16.90 0.05 0.3% 16.90 111 16.95 2 34.49
2015-01-19 2609 12279632 2702 204715920 16.95 16.95 16.50 16.50 0.40 -2.37% 16.50 686 16.55 35 33.67
2015-01-20 2609 13712295 2631 230657128 16.75 16.95 16.70 16.80 0.30 1.82% 16.75 288 16.80 104 34.29
2015-01-21 2609 12690165 2829 215582510 17.00 17.15 16.85 16.90 0.10 0.6% 16.85 449 16.90 75 34.49
2015-01-22 2609 13982274 3609 235388663 16.95 17.00 16.65 17.00 0.10 0.59% 16.95 33 17.00 704 34.69
2015-01-23 2609 17997823 3625 304600553 17.00 17.05 16.75 16.80 0.20 -1.18% 16.80 151 16.85 4 34.29
2015-01-26 2609 38533992 6579 666563681 17.00 17.45 16.95 17.35 0.55 3.27% 17.35 114 17.40 1894 35.41
2015-01-27 2609 25602732 5035 449652278 17.60 17.75 17.35 17.50 0.15 0.86% 17.45 134 17.50 290 35.71
2015-01-28 2609 9428044 2610 162872137 17.25 17.40 17.20 17.30 0.20 -1.14% 17.25 271 17.30 138 35.31
2015-01-29 2609 28016715 5348 479188127 17.50 17.60 16.80 16.90 0.40 -2.31% 16.90 234 16.95 143 34.49
2015-01-30 2609 10498532 2526 176898274 16.95 17.00 16.65 16.90 0.00 0% 16.90 142 16.95 920 34.49
2015-02-02 2609 19824494 4350 323091735 16.70 16.70 16.15 16.20 0.70 -4.14% 16.20 242 16.25 76 33.06
2015-02-03 2609 11582703 2674 187722618 16.20 16.35 15.95 16.30 0.10 0.62% 16.30 76 16.35 314 33.27
2015-02-04 2609 20611937 4686 329622942 16.15 16.25 15.85 16.05 0.25 -1.53% 16.05 299 16.10 388 32.76
2015-02-05 2609 16651630 3045 271568742 16.20 16.45 16.15 16.35 0.30 1.87% 16.35 15 16.40 240 33.37
2015-02-06 2609 7845061 1840 127233025 16.30 16.30 16.05 16.30 0.05 -0.31% 16.20 160 16.30 391 33.27
2015-02-09 2609 8845936 1857 143603701 16.30 16.35 16.10 16.25 0.05 -0.31% 16.25 28 16.30 111 33.16
2015-02-10 2609 6672083 1949 108026617 16.15 16.40 16.10 16.10 0.15 -0.92% 16.05 357 16.10 320 32.86
2015-02-11 2609 8932823 2072 144189818 16.30 16.35 16.00 16.00 0.10 -0.62% 16.00 563 16.05 53 32.65
2015-02-12 2609 7402170 1744 119626542 16.15 16.30 16.00 16.30 0.30 1.88% 16.25 108 16.30 381 33.27
2015-02-13 2609 8465325 1620 138028319 16.30 16.40 16.15 16.25 0.05 -0.31% 16.25 125 16.30 51 33.16
2015-02-24 2609 11399803 2172 186104255 16.40 16.50 16.10 16.20 0.05 -0.31% 16.15 3179 16.20 27 33.06
2015-02-25 2609 24436414 5848 407712830 16.30 16.95 16.20 16.90 0.70 4.32% 16.90 7 16.95 1280 34.49
2015-02-26 2609 16992267 3514 287570889 16.80 17.05 16.70 17.00 0.10 0.59% 16.95 87 17.00 40 34.69
2015-03-02 2609 32116003 6123 560343867 17.25 17.65 17.25 17.50 0.50 2.94% 17.45 151 17.50 45 35.71
2015-03-03 2609 12291317 2887 214687028 17.65 17.70 17.35 17.40 0.10 -0.57% 17.40 164 17.45 333 35.51
2015-03-04 2609 13260628 3192 229737032 17.40 17.55 17.10 17.10 0.30 -1.72% 17.10 515 17.15 23 34.90
2015-03-05 2609 11454652 2437 195668304 17.20 17.35 16.90 16.95 0.15 -0.88% 16.95 382 17.00 87 34.59
2015-03-06 2609 9122499 2003 155848493 16.95 17.20 16.95 17.20 0.25 1.47% 17.15 70 17.20 16 35.10
2015-03-09 2609 7210321 1782 123456205 17.20 17.30 17.00 17.10 0.10 -0.58% 17.10 153 17.15 27 34.90
2015-03-10 2609 16336876 2226 275808329 17.15 17.30 17.05 17.20 0.10 0.58% 17.15 427 17.20 112 35.10
2015-03-11 2609 44285946 8469 782067876 17.20 18.00 17.20 17.70 0.50 2.91% 17.70 17 17.75 302 36.12
2015-03-12 2609 37611985 7438 679491950 17.70 18.30 17.70 18.25 0.55 3.11% 18.20 79 18.25 299 37.24
2015-03-13 2609 26944736 5249 493382045 18.40 18.50 18.15 18.15 0.10 -0.55% 18.15 281 18.20 130 37.04
2015-03-16 2609 19843988 3272 364295942 18.35 18.55 18.20 18.25 0.10 0.55% 18.20 1251 18.30 21 37.24
2015-03-17 2609 26902933 4088 497244196 18.50 18.70 18.30 18.30 0.05 0.27% 18.30 1065 18.40 100 37.35
2015-03-18 2609 48224070 9580 912172430 18.50 19.25 18.40 19.05 0.75 4.1% 19.00 2226 19.05 9 38.88
2015-03-19 2609 30605119 5385 576611784 19.10 19.15 18.65 18.75 0.30 -1.57% 18.70 332 18.75 36 38.27
2015-03-20 2609 18733597 3936 351990814 18.95 19.00 18.60 18.60 0.15 -0.8% 18.60 978 18.65 9 37.96
2015-03-23 2609 18713578 3154 347600495 18.60 18.95 18.45 18.55 0.05 -0.27% 18.50 204 18.55 2358 37.86
2015-03-24 2609 21306917 5121 399129281 18.65 19.05 18.45 19.00 0.45 2.43% 18.95 88 19.00 280 38.78
2015-03-25 2609 18799343 3779 350521138 19.00 19.00 18.50 18.50 0.50 -2.63% 18.50 1608 18.55 207 37.76
2015-03-26 2609 48889395 8173 857034312 17.90 18.00 17.30 17.30 1.20 -6.49% 17.30 1945 17.35 71 123.57
2015-03-27 2609 25140382 5324 429929460 17.30 17.40 16.90 17.20 0.10 -0.58% 17.20 14 17.25 387 122.86
2015-03-30 2609 15234665 3118 266133459 17.50 17.60 17.30 17.45 0.25 1.45% 17.45 238 17.50 20 124.64
2015-03-31 2609 24054100 5124 429866550 17.70 18.10 17.60 18.00 0.55 3.15% 17.95 90 18.00 457 128.57
2015-04-01 2609 13445316 2851 241013011 18.00 18.10 17.70 17.80 0.20 -1.11% 17.80 322 17.85 21 127.14
2015-04-02 2609 9361477 2284 166608326 17.60 17.90 17.60 17.75 0.05 -0.28% 17.75 235 17.80 208 126.79
2015-04-07 2609 23388242 4187 423639999 17.70 18.35 17.65 18.15 0.40 2.25% 18.15 100 18.20 26 129.64
2015-04-08 2609 18788905 3796 340330648 18.20 18.35 17.95 18.20 0.05 0.28% 18.15 209 18.20 40 130.00
2015-04-09 2609 16031608 4485 293003045 18.30 18.50 18.00 18.05 0.15 -0.82% 18.05 74 18.10 252 128.93
2015-04-10 2609 12310746 2560 220757203 18.15 18.20 17.80 17.80 0.25 -1.39% 17.80 318 17.90 51 127.14
2015-04-13 2609 16544692 3850 300323400 18.00 18.30 17.95 18.25 0.45 2.53% 18.20 86 18.25 121 130.36
2015-04-14 2609 15304767 3417 280120382 18.25 18.40 18.15 18.30 0.05 0.27% 18.25 16 18.30 296 130.71
2015-04-15 2609 22721642 6344 408680636 18.30 18.45 17.60 17.75 0.55 -3.01% 17.75 115 17.80 3 126.79
2015-04-16 2609 16383711 3415 289092964 17.65 17.80 17.50 17.70 0.05 -0.28% 17.70 219 17.75 72 126.43
2015-04-17 2609 17147523 3726 302137212 18.00 18.00 17.40 17.45 0.25 -1.41% 17.45 646 17.50 107 124.64
2015-04-20 2609 36141298 7887 604090920 17.30 17.55 16.35 16.50 0.95 -5.44% 16.45 347 16.50 104 117.86
2015-04-21 2609 13647705 3881 227079509 16.80 16.85 16.45 16.65 0.15 0.91% 16.65 17 16.70 123 118.93
2015-04-22 2609 13171567 3218 221531063 16.70 17.05 16.50 17.00 0.35 2.1% 16.95 1 17.00 69 121.43
2015-04-23 2609 16797177 4225 282617301 17.10 17.15 16.50 16.90 0.10 -0.59% 16.85 120 16.90 81 120.71
2015-04-24 2609 38929171 8109 627909746 16.80 16.90 15.90 16.00 0.90 -5.33% 16.00 355 16.05 131 114.29
2015-04-27 2609 37161709 7015 579144126 16.10 16.15 15.30 15.60 0.40 -2.5% 15.55 343 15.60 101 111.43
2015-04-28 2609 23068044 5546 366907355 15.60 16.05 15.60 15.90 0.30 1.92% 15.90 28 15.95 215 113.57
2015-04-29 2609 15282057 3806 244284741 16.00 16.15 15.90 15.90 0.00 0% 15.90 731 15.95 3 113.57
2015-04-30 2609 17224776 3718 273010466 15.90 16.05 15.60 16.05 0.15 0.94% 16.00 29 16.05 1024 114.64
2015-05-04 2609 11796508 3130 187554534 16.05 16.05 15.75 15.75 0.30 -1.87% 15.75 182 15.80 22 112.50
2015-05-05 2609 10317652 2325 163609535 15.75 15.95 15.75 15.90 0.15 0.95% 15.90 4 15.95 708 113.57
2015-05-06 2609 34592438 5914 521316220 15.60 15.60 14.90 15.00 0.90 -5.66% 15.00 1047 15.10 118 107.14
2015-05-07 2609 23985432 4194 352846118 14.90 14.90 14.60 14.65 0.35 -2.33% 14.60 2791 14.65 168 104.64
2015-05-08 2609 18596743 3827 278205671 15.00 15.05 14.85 14.95 0.30 2.05% 14.95 90 15.00 350 106.79
2015-05-11 2609 15751767 3572 233758736 15.15 15.20 14.45 14.70 0.25 -1.67% 14.65 18 14.70 45 105.00
2015-05-12 2609 11691784 2791 171462161 14.60 14.80 14.50 14.75 0.05 0.34% 14.75 555 14.80 227 105.36
2015-05-13 2609 12848629 3113 190126418 14.75 15.00 14.55 14.80 0.05 0.34% 14.80 16 14.85 2 105.71
2015-05-14 2609 11946951 2923 177787271 14.95 15.10 14.75 14.85 0.05 0.34% 14.85 332 14.90 238 106.07
2015-05-15 2609 12031566 2736 176693048 14.90 14.95 14.50 14.50 0.35 -2.36% 14.50 131 14.55 58 103.57
2015-05-18 2609 40436772 5874 548503609 13.85 13.85 13.50 13.50 1.00 -6.9% 0.00 0 13.50 7813 17.76
2015-05-19 2609 34913799 5359 461631861 13.15 13.45 12.90 13.30 0.20 -1.48% 13.30 194 13.35 452 17.50
2015-05-20 2609 21760720 5620 291107159 13.40 13.65 13.10 13.10 0.20 -1.5% 13.10 623 13.15 173 17.24
2015-05-21 2609 59859047 10661 747814982 13.00 13.00 12.25 12.40 0.70 -5.34% 12.40 31 12.45 678 16.32
2015-05-22 2609 32011348 6595 396951945 12.35 12.60 12.25 12.45 0.05 0.4% 12.45 19 12.50 540 16.38
2015-05-25 2609 27428722 5316 347626158 12.50 12.85 12.45 12.65 0.20 1.61% 12.60 336 12.65 533 16.64
2015-05-26 2609 18121670 3527 228524113 12.75 12.80 12.50 12.50 0.15 -1.19% 12.50 536 12.60 378 16.45
2015-05-27 2609 25761081 5408 319335334 12.55 12.60 12.30 12.40 0.10 -0.8% 12.35 449 12.40 111 16.32
2015-05-28 2609 13128687 3026 163460114 12.55 12.55 12.35 12.40 0.00 0% 12.40 404 12.45 200 16.32
2015-05-29 2609 14364543 2809 179015942 12.40 12.60 12.40 12.45 0.05 0.4% 12.45 119 12.50 533 16.38
2015-06-01 2609 12126946 3113 149018131 12.40 12.50 12.20 12.25 0.20 -1.61% 12.25 41 12.30 679 16.12
2015-06-02 2609 16036107 4497 194511084 12.20 12.25 12.00 12.10 0.15 -1.22% 12.05 454 12.10 104 15.92
2015-06-03 2609 19193594 4852 229636378 12.10 12.15 11.85 11.90 0.20 -1.65% 11.90 173 11.95 840 15.66
2015-06-04 2609 23761910 5826 279992783 11.90 12.10 11.50 11.50 0.40 -3.36% 11.50 1275 11.55 54 15.13
2015-06-05 2609 21839930 4668 248817442 11.55 11.65 11.25 11.30 0.20 -1.74% 11.25 792 11.30 137 14.87
2015-06-08 2609 21826973 4571 240511340 11.25 11.25 10.80 11.10 0.20 -1.77% 11.10 496 11.15 126 14.61
2015-06-09 2609 29786110 5694 313811821 11.00 11.00 10.20 10.20 0.90 -8.11% 10.20 1235 10.25 212 13.42
2015-06-10 2609 36010572 6537 389764398 10.20 11.20 10.20 11.20 1.00 9.8% 11.20 3632 0.00 0 14.74
2015-06-11 2609 33602517 6403 370713523 11.30 11.30 10.75 11.00 0.20 -1.79% 10.95 41 11.00 2199 14.47
2015-06-12 2609 17641431 3766 189763604 10.95 11.10 10.60 10.65 0.35 -3.18% 10.65 720 10.70 419 14.01
2015-06-15 2609 15104938 5004 157958393 10.65 10.70 10.35 10.35 0.30 -2.82% 10.35 1015 10.40 29 13.62
2015-06-16 2609 9949306 2410 103592978 10.40 10.50 10.30 10.45 0.10 0.97% 10.45 201 10.50 606 13.75
2015-06-17 2609 12649677 3297 133055034 10.45 10.65 10.40 10.45 0.00 0% 10.45 124 10.50 9 13.75
2015-06-18 2609 29244287 5812 318726024 10.45 11.10 10.45 10.90 0.45 4.31% 10.90 1629 10.95 34 14.34
2015-06-22 2609 9375126 2570 102131356 11.00 11.05 10.75 10.85 0.05 -0.46% 10.85 58 10.90 167 14.28
2015-06-23 2609 15501463 3288 166984219 10.85 10.95 10.65 10.70 0.15 -1.38% 10.65 816 10.70 90 14.08
2015-06-24 2609 8141961 1663 87087173 10.80 10.80 10.55 10.80 0.10 0.93% 10.75 55 10.80 700 14.21
2015-06-25 2609 12680618 2914 139219525 10.80 11.10 10.80 10.90 0.10 0.93% 10.90 416 10.95 135 14.34
2015-06-26 2609 8759902 1713 95496579 10.95 11.05 10.80 10.85 0.05 -0.46% 10.85 863 10.90 36 14.28
2015-06-29 2609 7747200 1639 82607257 10.70 10.75 10.55 10.60 0.25 -2.3% 10.60 944 10.65 5 13.95
2015-06-30 2609 9479049 2416 102121267 10.65 10.90 10.65 10.80 0.20 1.89% 10.75 669 10.80 132 14.21
2015-07-01 2609 14450662 3093 159176292 10.85 11.20 10.70 11.15 0.35 3.24% 11.15 105 11.20 788 14.67
2015-07-02 2609 13278008 3229 148415538 11.20 11.30 11.00 11.00 0.15 -1.35% 11.00 811 11.05 4 14.47
2015-07-03 2609 8987087 2490 98449420 11.10 11.10 10.85 11.00 0.00 0% 10.95 258 11.00 337 14.47
2015-07-06 2609 26348401 5031 302215259 11.00 11.70 10.95 11.55 0.55 5% 11.55 374 11.60 367 15.20
2015-07-07 2609 53289135 9838 644971120 11.95 12.30 11.90 12.00 0.45 3.9% 11.95 1167 12.00 130 15.79
2015-07-08 2609 30671356 6683 357133744 12.05 12.10 11.35 11.50 0.50 -4.17% 11.50 217 11.55 199 15.13
2015-07-09 2609 24152276 5123 271878704 11.30 11.60 10.95 11.25 0.25 -2.17% 11.25 778 11.30 111 14.80
2015-07-13 2609 17942611 4077 205657798 11.70 11.75 11.30 11.30 0.05 0.44% 11.30 503 11.35 8 14.87
2015-07-14 2609 9540851 2369 109281557 11.40 11.55 11.35 11.40 0.10 0.88% 11.40 55 11.45 125 15.00
2015-07-15 2609 35335569 7086 424748028 11.55 12.40 11.55 12.05 0.65 5.7% 12.00 477 12.05 79 15.86
2015-07-16 2609 27882608 5858 338500216 12.20 12.30 11.95 12.05 0.00 0% 12.05 240 12.10 334 15.86
2015-07-17 2609 14091383 3343 168103182 12.05 12.20 11.80 11.85 0.20 -1.66% 11.85 189 11.90 230 15.59
2015-07-20 2609 17057335 3980 197591097 11.85 11.95 11.30 11.50 0.35 -2.95% 11.45 508 11.50 373 15.13
2015-07-21 2609 10045995 2392 117062934 11.55 11.80 11.50 11.70 0.20 1.74% 11.70 284 11.75 469 15.39
2015-07-22 2609 6238850 2054 72354661 11.70 11.75 11.50 11.60 0.10 -0.85% 11.60 8 11.65 617 15.26
2015-07-23 2609 10458880 2123 121143454 11.55 11.70 11.40 11.55 0.05 -0.43% 11.55 249 11.60 203 15.20
2015-07-24 2609 4962863 1380 57439612 11.60 11.75 11.50 11.55 0.00 0% 11.55 55 11.60 484 15.20
2015-07-27 2609 12403588 2482 139349571 11.45 11.55 11.05 11.05 0.50 -4.33% 11.05 315 11.10 450 14.54
2015-07-28 2609 22862810 4963 246551178 11.00 11.05 10.55 10.75 0.30 -2.71% 10.75 900 10.80 13 14.14
2015-07-29 2609 9091847 2191 98348724 10.75 10.90 10.70 10.90 0.15 1.4% 10.85 15 10.90 391 14.34
2015-07-30 2609 6081943 1955 66808726 10.90 11.10 10.85 10.90 0.00 0% 10.90 154 10.95 145 14.34
2015-07-31 2609 6396257 1831 69156085 10.90 11.00 10.75 10.85 0.05 -0.46% 10.80 64 10.85 77 14.28
2015-08-03 2609 16335934 3395 181962352 11.05 11.30 10.95 11.20 0.35 3.23% 11.15 275 11.20 604 14.74
2015-08-04 2609 13990813 3267 155229496 11.30 11.40 10.90 10.90 0.30 -2.68% 10.90 410 10.95 37 14.34
2015-08-05 2609 10914307 2473 121466285 10.95 11.25 10.95 11.10 0.20 1.83% 11.10 357 11.15 407 14.61
2015-08-06 2609 8172503 1925 89755300 11.20 11.25 10.90 10.90 0.20 -1.8% 10.90 573 11.00 154 14.34
2015-08-07 2609 4607786 1104 50349767 10.85 11.05 10.85 10.90 0.00 0% 10.90 546 10.95 238 14.34
2015-08-10 2609 11830091 2664 133219415 11.05 11.40 11.00 11.25 0.35 3.21% 11.25 487 11.30 821 14.80
2015-08-11 2609 7164511 2630 80012043 11.30 11.35 11.05 11.15 0.10 -0.89% 11.10 560 11.15 464 14.67
2015-08-12 2609 6445304 1674 70738723 11.05 11.15 10.90 10.95 0.20 -1.79% 10.95 35 11.00 593 14.41
2015-08-13 2609 6114047 1812 66408153 10.95 11.00 10.75 10.85 0.10 -0.91% 10.85 426 10.90 33 14.28
2015-08-14 2609 5665871 1456 61595339 10.85 11.00 10.75 10.80 0.05 -0.46% 10.80 959 10.85 41 14.21
2015-08-17 2609 3840838 961 41717493 10.85 10.95 10.80 10.80 0.00 0% 10.80 528 10.85 32 15.88
2015-08-18 2609 5336351 1514 57568598 10.85 10.95 10.70 10.70 0.10 -0.93% 10.70 511 10.75 177 15.74
2015-08-19 2609 23160911 4497 238693878 10.70 10.80 10.10 10.25 0.45 -4.21% 10.25 380 10.30 338 15.07
2015-08-20 2609 10781841 2053 111856300 10.25 10.50 10.20 10.40 0.15 1.46% 10.40 154 10.45 439 15.29
2015-08-21 2609 9765387 2502 99593392 10.25 10.30 10.15 10.20 0.20 -1.92% 10.20 124 10.25 430 15.00
2015-08-24 2609 29920215 6329 279868054 10.00 10.05 9.18 9.20 1.00 -9.8% 9.20 18 9.22 140 13.53
2015-08-25 2609 20945257 4370 192994171 8.50 9.75 8.50 9.62 0.42 4.57% 9.61 54 9.62 77 14.15
2015-08-26 2609 9182325 2884 87467615 9.40 9.80 9.25 9.68 0.06 0.62% 9.67 58 9.68 197 14.24
2015-08-27 2609 11876168 3201 118508739 9.88 10.10 9.85 9.95 0.27 2.79% 9.95 205 9.96 26 14.63
2015-08-28 2609 18431465 3474 191996111 10.10 10.90 10.05 10.90 0.95 9.55% 10.70 72 10.90 1012 16.03
2015-08-31 2609 21470769 3811 224605244 10.80 10.80 10.30 10.45 0.45 -4.13% 10.40 222 10.45 588 15.37
2015-09-01 2609 7471458 1859 76852634 10.30 10.45 10.20 10.25 0.20 -1.91% 10.20 1484 10.25 55 15.07
2015-09-02 2609 17376148 3422 175136782 10.15 10.20 10.00 10.05 0.20 -1.95% 10.05 390 10.10 64 14.78
2015-09-03 2609 7621998 1822 76966021 10.15 10.15 10.00 10.10 0.05 0.5% 10.05 629 10.10 315 14.85
2015-09-04 2609 10042748 2661 100071413 10.10 10.15 9.85 9.85 0.25 -2.48% 9.85 361 9.86 27 14.49
2015-09-07 2609 3930937 1446 38651959 9.80 9.93 9.71 9.90 0.05 0.51% 9.88 1 9.90 112 14.56
2015-09-08 2609 6449630 1953 64570014 9.90 10.15 9.86 9.92 0.02 0.2% 9.92 48 9.95 10 14.59
2015-09-09 2609 12884961 3247 131578391 10.15 10.35 10.05 10.25 0.33 3.33% 10.20 472 10.25 435 15.07
2015-09-10 2609 15497621 3401 160879695 10.25 10.60 10.10 10.55 0.30 2.93% 10.50 10 10.55 219 15.51
2015-09-11 2609 8414602 2232 87484925 10.55 10.55 10.35 10.35 0.20 -1.9% 10.35 135 10.40 37 15.22
2015-09-14 2609 6146377 1529 63841216 10.40 10.50 10.30 10.35 0.00 0% 10.30 914 10.35 103 15.22
2015-09-15 2609 4181767 1212 43174294 10.35 10.45 10.25 10.30 0.05 -0.48% 10.30 352 10.35 363 15.15
2015-09-16 2609 4461107 1589 46073399 10.40 10.45 10.25 10.25 0.05 -0.49% 10.25 893 10.30 58 15.07
2015-09-17 2609 8517719 2266 88341548 10.35 10.50 10.30 10.35 0.10 0.98% 10.30 1502 10.35 1 15.22
2015-09-18 2609 7101767 1535 73049868 10.40 10.40 10.20 10.20 0.15 -1.45% 10.15 1262 10.20 19 15.00
2015-09-21 2609 6913704 2058 69756405 10.20 10.25 10.00 10.10 0.10 -0.98% 10.05 360 10.10 82 14.85
2015-09-22 2609 5274012 2295 52964970 10.15 10.15 10.00 10.05 0.05 -0.5% 10.05 61 10.10 837 14.78
2015-09-23 2609 7338206 2872 72893227 10.00 10.00 9.90 9.92 0.13 -1.29% 9.92 299 9.94 3 14.59
2015-09-24 2609 7502338 2690 73791700 10.00 10.00 9.75 9.76 0.16 -1.61% 9.76 332 9.79 33 14.35
2015-09-25 2609 9530371 3263 91334649 9.76 9.79 9.51 9.59 0.17 -1.74% 9.59 5 9.60 113 14.10
2015-09-30 2609 7826705 2660 74317662 9.51 9.60 9.35 9.51 0.08 -0.83% 9.51 1 9.52 157 13.99
2015-10-01 2609 10212306 3304 99323749 9.60 9.86 9.55 9.83 0.32 3.36% 9.83 44 9.84 51 14.46
2015-10-02 2609 4297514 1932 41990612 9.83 9.83 9.73 9.76 0.07 -0.71% 9.75 317 9.76 9 14.35
2015-10-05 2609 3504315 1365 34326749 9.83 9.87 9.76 9.78 0.02 0.2% 9.78 20 9.79 50 14.38
2015-10-06 2609 7544509 2459 74734198 9.88 9.96 9.83 9.89 0.11 1.12% 9.89 32 9.90 139 14.54
2015-10-07 2609 5854329 2231 57843486 9.89 9.98 9.76 9.98 0.09 0.91% 9.97 10 9.98 157 14.68
2015-10-08 2609 6821761 1898 68238689 10.05 10.15 9.86 9.89 0.09 -0.9% 9.88 20 9.89 1 14.54
2015-10-12 2609 6534810 1817 65469840 9.93 10.10 9.92 10.00 0.11 1.11% 10.00 769 10.05 110 14.71
2015-10-13 2609 6684075 2222 67040804 10.05 10.10 9.99 10.10 0.10 1% 10.10 42 10.15 283 14.85
2015-10-14 2609 7793570 1898 79066247 10.05 10.25 10.00 10.10 0.00 0% 10.10 1287 10.15 73 14.85
2015-10-15 2609 5919635 1652 60116383 10.20 10.20 10.10 10.15 0.05 0.5% 10.10 1124 10.15 66 14.93
2015-10-16 2609 4701816 1446 47734633 10.20 10.25 10.10 10.10 0.05 -0.49% 10.10 375 10.15 204 14.85
2015-10-19 2609 5549314 1498 55909840 10.10 10.20 10.00 10.05 0.05 -0.5% 10.05 522 10.10 342 14.78
2015-10-20 2609 5582296 1885 56171032 10.10 10.10 10.00 10.10 0.05 0.5% 10.10 16 10.15 681 14.85
2015-10-21 2609 5668562 1575 56773410 10.10 10.15 9.97 9.99 0.11 -1.09% 9.99 61 10.00 102 14.69
2015-10-22 2609 7093570 2335 71152895 9.95 10.15 9.95 9.99 0.00 0% 9.99 182 10.00 2 14.69
2015-10-23 2609 10301367 2630 104445070 10.10 10.30 10.00 10.05 0.06 0.6% 10.05 264 10.10 277 14.78
2015-10-26 2609 5174936 1876 52503196 10.15 10.25 10.10 10.15 0.10 1% 10.10 419 10.15 224 14.93
2015-10-27 2609 3995343 1584 40415106 10.10 10.20 10.05 10.15 0.00 0% 10.10 363 10.15 383 14.93
2015-10-28 2609 6109012 1874 61339220 10.15 10.20 10.00 10.05 0.10 -0.99% 10.00 207 10.05 18 14.78
2015-10-29 2609 4670883 1286 46656050 10.05 10.10 9.95 9.95 0.10 -1% 9.95 134 9.96 2 14.63
2015-10-30 2609 5376723 1638 53197713 10.00 10.05 9.80 9.89 0.06 -0.6% 9.89 15 9.90 14 14.54
2015-11-02 2609 3498766 1044 34602348 9.84 9.93 9.84 9.93 0.04 0.4% 9.92 20 9.93 156 14.60
2015-11-03 2609 8472264 2121 84404107 10.00 10.05 9.90 10.00 0.07 0.7% 10.00 326 10.05 841 14.71
2015-11-04 2609 6518732 1803 65747975 10.05 10.15 10.00 10.10 0.10 1% 10.10 30 10.15 1347 14.85
2015-11-05 2609 4224321 1240 42405810 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 80 10.10 750 14.78
2015-11-06 2609 7566504 2063 74916658 10.05 10.05 9.85 9.85 0.20 -1.99% 9.85 475 9.86 4 14.49
2015-11-09 2609 7302790 2237 71277265 9.85 9.88 9.69 9.69 0.16 -1.62% 9.69 275 9.70 38 14.25
2015-11-10 2609 6320884 2107 60132195 9.60 9.60 9.46 9.50 0.19 -1.96% 9.50 974 9.51 93 13.97
2015-11-11 2609 10627038 2841 99269701 9.50 9.52 9.25 9.26 0.24 -2.53% 9.26 207 9.28 2 13.62
2015-11-12 2609 5232462 1861 48481087 9.26 9.35 9.20 9.24 0.02 -0.22% 9.24 103 9.25 10 13.59
2015-11-13 2609 9243682 2875 84078506 9.06 9.24 9.05 9.05 0.19 -2.06% 9.05 19 9.08 43 13.31
2015-11-16 2609 21672802 6055 187413165 8.40 9.00 8.23 8.81 0.24 -2.65% 8.81 279 8.82 198 0.00
2015-11-17 2609 10258849 3699 93077534 8.82 9.19 8.82 9.12 0.31 3.52% 9.12 93 9.14 7 0.00
2015-11-18 2609 7150653 2357 64577337 9.23 9.29 8.98 9.01 0.11 -1.21% 9.01 3 9.02 5 0.00
2015-11-19 2609 7319121 2651 65897502 9.04 9.14 8.96 8.96 0.05 -0.55% 8.96 353 8.97 8 0.00
2015-11-20 2609 9436679 2852 83020134 8.97 9.00 8.71 8.72 0.24 -2.68% 8.72 254 8.75 5 0.00
2015-11-23 2609 6402190 1885 55429457 8.77 8.80 8.60 8.64 0.08 -0.92% 8.63 456 8.64 1 0.00
2015-11-24 2609 10806937 2762 88590467 8.28 8.30 8.11 8.72 0.13 0.93% 8.11 31 8.13 1 0.00
2015-11-25 2609 6168412 2228 53052545 8.75 8.80 8.54 8.54 0.18 -2.06% 8.54 80 8.55 14 0.00
2015-11-26 2609 9107365 2778 80200465 8.54 8.89 8.54 8.82 0.28 3.28% 8.81 180 8.82 10 0.00
2015-11-27 2609 23777434 5562 203303241 8.65 8.77 8.46 8.46 0.36 -4.08% 8.46 65 8.51 39 0.00
2015-11-30 2609 139951290 12500 1127270497 8.43 8.43 7.81 8.10 0.36 -4.26% 8.10 7284 8.11 16 0.00
2015-12-01 2609 19523790 7061 159969129 8.14 8.30 8.11 8.12 0.02 0.25% 8.12 44 8.14 20 0.00
2015-12-02 2609 10809056 3806 88594626 8.20 8.30 8.14 8.14 0.02 0.25% 8.14 445 8.15 10 0.00
2015-12-03 2609 13854930 4327 111857936 8.14 8.14 8.01 8.06 0.08 -0.98% 8.06 309 8.07 190 0.00
2015-12-04 2609 10182196 3387 81623892 8.00 8.06 7.98 8.01 0.05 -0.62% 8.01 262 8.02 28 0.00
2015-12-07 2609 11070765 2920 89030270 8.06 8.13 8.00 8.03 0.02 0.25% 8.02 28 8.03 13 0.00
2015-12-08 2609 17036461 4133 134002144 8.02 8.03 7.80 7.81 0.22 -2.74% 7.81 104 7.82 28 0.00
2015-12-09 2609 17068739 3591 135613145 7.80 8.07 7.80 8.02 0.21 2.69% 8.02 70 8.03 85 0.00
2015-12-10 2609 8759289 2301 69976942 8.07 8.11 7.89 7.89 0.13 -1.62% 7.89 2 7.90 22 0.00
2015-12-11 2609 8936000 2533 70616673 7.93 8.00 7.84 7.84 0.05 -0.63% 7.84 70 7.86 10 0.00
2015-12-14 2609 16435410 4195 125163370 7.70 7.71 7.52 7.52 0.32 -4.08% 7.52 511 7.56 27 0.00
2015-12-15 2609 10549411 2920 80031873 7.60 7.66 7.53 7.56 0.04 0.53% 7.56 293 7.59 7 0.00
2015-12-16 2609 13649373 3396 107906606 7.69 8.05 7.62 7.87 0.31 4.1% 7.87 313 7.91 7 0.00
2015-12-17 2609 17276862 3934 141419644 8.05 8.35 8.01 8.24 0.37 4.7% 8.23 54 8.24 204 0.00
2015-12-18 2609 10806937 2762 88590467 8.28 8.30 8.11 8.11 0.13 -1.58% 8.11 31 8.13 1 0.00
2015-12-21 2609 11583543 3026 95459577 8.09 8.38 8.05 8.35 0.24 2.96% 8.34 50 8.35 61 0.00
2015-12-22 2609 7703871 1997 63749700 8.36 8.45 8.20 8.23 0.12 -1.44% 8.23 133 8.24 70 0.00
2015-12-23 2609 6100785 1727 50226822 8.29 8.30 8.17 8.17 0.06 -0.73% 8.17 136 8.20 146 0.00
2015-12-24 2609 17622436 3561 147450774 8.21 8.47 8.18 8.29 0.12 1.47% 8.29 51 8.30 117 0.00
2015-12-25 2609 22468391 5008 194144144 8.35 8.78 8.29 8.68 0.39 4.7% 8.68 4 8.69 136 0.00
2015-12-28 2609 18861447 4571 167530965 8.72 9.10 8.72 8.77 0.09 1.04% 8.77 163 8.78 8 0.00
2015-12-29 2609 13042228 3214 113176605 8.88 8.88 8.55 8.55 0.22 -2.51% 8.55 520 8.57 5 0.00
2015-12-30 2609 10997993 2724 95835642 8.68 8.82 8.62 8.67 0.12 1.4% 8.67 138 8.68 51 0.00
2015-12-31 2609 7579175 1848 66012765 8.74 8.76 8.68 8.69 0.02 0.23% 8.69 44 8.70 75 0.00