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　　　20.35
0
0%		20.15
-0.2
-0.98%		19.50
-0.65
-3.23%		18.60
-0.9
-4.62%		19.50
0.9
4.84%		 　19.10
-0.4
-2.05%		18.75
-0.35
-1.83%		19.00
0.25
1.33%		19.00
0
0%		19.35
0.35
1.84%		 　19.85
0.5
2.58%		19.75
-0.1
-0.5%		18.95
-0.8
-4.05%		18.80
-0.15
-0.79%		18.85
0.05
0.27%		 　19.00
0.15
0.8%		18.85
-0.15
-0.79%		18.65
-0.2
-1.06%		18.60
-0.05
-0.27%		19.00
0.4
2.15%		20.90
1.9
10%		 19.33
2 月　20.75
-0.15
-0.72%		20.85
0.1
0.48%		 　　　　　　　　　　20.30
-0.55
-2.64%		20.55
0.25
1.23%		20.50
-0.05
-0.24%		21.05
0.55
2.68%		20.65
-0.4
-1.9%		 　20.05
-0.6
-2.91%		20.30
0.25
1.25%		20.00
-0.3
-1.48%		20.00
0
0%		20.20
0.2
1%		 20.33
3 月20.15
-0.05
-0.25%		20.25
0.1
0.5%		20.80
0.55
2.72%		22.20
1.4
6.73%		 　21.55
-0.65
-2.93%		21.35
-0.2
-0.93%		21.65
0.3
1.41%		21.95
0.3
1.39%		21.85
-0.1
-0.46%		 　22.30
0.45
2.06%		21.65
-0.65
-2.91%		22.00
0.35
1.62%		21.85
-0.15
-0.68%		21.85
0
0%		 　22.10
0.25
1.14%		21.90
-0.2
-0.9%		21.75
-0.15
-0.68%		21.30
-0.45
-2.07%		21.30
0
0%		 　20.95
-0.35
-1.64%		20.05
-0.9
-4.3%		20.50
0.45
2.24%		20.85
0.35
1.71%		21.44
4 月20.60
-0.25
-1.2%		 　　　20.40
-0.2
-0.97%		21.25
0.85
4.17%		21.40
0.15
0.71%		 　21.15
-0.25
-1.17%		20.40
-0.75
-3.55%		20.85
0.45
2.21%		20.80
-0.05
-0.24%		21.00
0.2
0.96%		 　20.90
-0.1
-0.48%		20.75
-0.15
-0.72%		20.40
-0.35
-1.69%		20.30
-0.1
-0.49%		19.15
-1.15
-5.67%		 　19.55
0.4
2.09%		19.65
0.1
0.51%		19.30
-0.35
-1.78%		19.15
-0.15
-0.78%		19.15
0
0%		 20.24
5 月　　18.95
-0.2
-1.04%		18.20
-0.75
-3.96%		18.20
0
0%		18.20
0
0%		 　18.10
-0.1
-0.55%		18.30
0.2
1.1%		18.10
-0.2
-1.09%		18.05
-0.05
-0.28%		16.90
-1.15
-6.37%		 　17.45
0.55
3.25%		19.00
1.55
8.88%		18.80
-0.2
-1.05%		18.25
-0.55
-2.93%		18.40
0.15
0.82%		 　20.20
1.8
9.78%		21.50
1.3
6.44%		20.70
-0.8
-3.72%		20.45
-0.25
-1.21%		20.75
0.3
1.47%		 　22.30
1.55
7.47%		21.95
-0.35
-1.57%		19.23
6 月21.65
-0.3
-1.37%		21.35
-0.3
-1.39%		21.50
0.15
0.7%		21.45
-0.05
-0.23%		 20.65
-0.8
-3.73%		20.80
0.15
0.73%		20.75
-0.05
-0.24%		 　　　20.20
-0.55
-2.65%		20.40
0.2
0.99%		20.50
0.1
0.49%		20.35
-0.15
-0.73%		20.70
0.35
1.72%		 　20.70
0
0%		20.60
-0.1
-0.48%		20.70
0.1
0.49%		20.60
-0.1
-0.48%		19.40
-1.2
-5.83%		 　19.60
0.2
1.03%		19.75
0.15
0.77%		19.75
0
0%		20.20
0.45
2.28%		 20.5
7 月20.15
-0.05
-0.25%		 　20.05
-0.1
-0.5%		 20.10
0.05
0.25%		20.10
0
0%		 　　20.05
-0.05
-0.25%		20.10
0.05
0.25%		20.10
0
0%		20.30
0.2
1%		20.55
0.25
1.23%		 　20.80
0.25
1.22%		20.70
-0.1
-0.48%		20.45
-0.25
-1.21%		20.45
0
0%		20.80
0.35
1.71%		 　20.40
-0.4
-1.92%		20.50
0.1
0.49%		20.30
-0.2
-0.98%		20.15
-0.15
-0.74%		20.10
-0.05
-0.25%		 20.3
8 月20.15
0.05
0.25%		20.00
-0.15
-0.74%		19.90
-0.1
-0.5%		19.90
0
0%		20.00
0.1
0.5%		 　19.90
-0.1
-0.5%		19.75
-0.15
-0.75%		19.75
0
0%		19.60
-0.15
-0.76%		19.60
0
0%		 　19.45
-0.15
-0.77%		19.50
0.05
0.26%		19.30
-0.2
-1.03%		19.60
0.3
1.55%		19.55
-0.05
-0.26%		 　19.20
-0.35
-1.79%		19.25
0.05
0.26%		19.40
0.15
0.78%		19.25
-0.15
-0.77%		19.20
-0.05
-0.26%		 　18.85
-0.35
-1.82%		18.70
-0.15
-0.8%		18.60
-0.1
-0.53%		19.47
9 月18.70
0.1
0.54%		18.30
-0.4
-2.14%		 　18.35
0.05
0.27%		18.50
0.15
0.82%		19.05
0.55
2.97%		18.85
-0.2
-1.05%		18.85
0
0%		18.55
-0.3
-1.59%		 18.50
-0.05
-0.27%		18.35
-0.15
-0.81%		18.20
-0.15
-0.82%		 　　　18.35
0.15
0.82%		18.20
-0.15
-0.82%		18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.40
0.25
1.38%		 　18.15
-0.25
-1.36%		 　18.20
0.05
0.28%		18.05
-0.15
-0.82%		 18.38
10 月　　18.00
-0.05
-0.28%		17.85
-0.15
-0.83%		18.10
0.25
1.4%		18.05
-0.05
-0.28%		17.85
-0.2
-1.11%		 　　17.05
-0.8
-4.48%		17.10
0.05
0.29%		16.75
-0.35
-2.05%		16.10
-0.65
-3.88%		 　16.35
0.25
1.55%		16.05
-0.3
-1.83%		16.10
0.05
0.31%		16.20
0.1
0.62%		16.15
-0.05
-0.31%		 　16.50
0.35
2.17%		16.25
-0.25
-1.52%		16.20
-0.05
-0.31%		16.80
0.6
3.7%		16.50
-0.3
-1.79%		 16.35
-0.15
-0.91%		16.76
11 月16.05
-0.3
-1.83%		15.45
-0.6
-3.74%		14.95
-0.5
-3.24%		15.00
0.05
0.33%		 　15.00
0
0%		15.10
0.1
0.67%		13.95
-1.15
-7.62%		14.80
0.85
6.09%		14.25
-0.55
-3.72%		 　14.05
-0.2
-1.4%		14.05
0
0%		14.00
-0.05
-0.36%		13.55
-0.45
-3.21%		14.90
1.35
9.96%		 　15.50
0.6
4.03%		15.30
-0.2
-1.29%		15.85
0.55
3.59%		16.10
0.25
1.58%		16.10
0
0%		 　15.70
-0.4
-2.48%		15.95
0.25
1.59%		16.10
0.15
0.94%		 15.17
12 月17.70
1.6
9.94%		17.80
0.1
0.56%		 　18.20
0.4
2.25%		17.45
-0.75
-4.12%		17.25
-0.2
-1.15%		17.25
0
0%		17.20
-0.05
-0.29%		 　16.90
-0.3
-1.74%		16.75
-0.15
-0.89%		16.70
-0.05
-0.3%		16.70
0
0%		17.30
0.6
3.59%		 　16.70
-0.6
-3.47%		16.70
0
0%		17.05
0.35
2.1%		16.70
-0.35
-2.05%		16.75
0.05
0.3%		 　16.70
-0.05
-0.3%		17.15
0.45
2.69%		17.00
-0.15
-0.87%		17.05
0.05
0.29%		17.10
0.05
0.29%		　17.1

說明:最高漲幅:10%最低跌幅:-7.62% 最高價:22.30最低價:13.55平均價:18.99,灰色底表示週末,漲113天(44.25)元,跌165天(-47.7)元,平盤25天
10%=6,9%=1,7%=3,6%=2,5%=1,4%=6,3%=8,2%=23,1%=40,0%=48,-0%=1,-1%=1,-2%=3,-3%=13,-4%=15,-5%=28,-6%=38,-7%=66,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2390 1501959 795 31006909 21.15 21.35 20.30 20.35 0.80 0% 20.35 32 20.40 2 53.55
2016-01-05 2390 1148000 616 23142500 20.15 20.50 19.90 20.15 0.20 -0.98% 20.10 13 20.15 3 53.03
2016-01-06 2390 2083000 1008 41155850 20.10 20.35 19.30 19.50 0.65 -3.23% 19.50 33 19.55 2 51.32
2016-01-07 2390 1911542 973 36102987 19.50 19.70 18.30 18.60 0.90 -4.62% 18.60 15 18.65 3 48.95
2016-01-08 2390 1763000 896 33666800 18.55 19.50 18.50 19.50 0.90 4.84% 19.45 4 19.50 31 51.32
2016-01-11 2390 842000 463 16175300 19.60 19.60 18.90 19.10 0.40 -2.05% 19.10 1 19.20 12 50.26
2016-01-12 2390 2386486 1263 46252036 19.20 20.00 18.70 18.75 0.35 -1.83% 18.75 52 18.85 1 49.34
2016-01-13 2390 1089841 627 20944047 19.50 19.60 19.00 19.00 0.25 1.33% 19.00 78 19.10 1 50.00
2016-01-14 2390 1559000 789 29646200 18.55 19.45 18.50 19.00 0.00 0% 19.00 36 19.10 6 50.00
2016-01-15 2390 1879756 943 36600100 19.50 19.75 19.20 19.35 0.35 1.84% 19.35 22 19.40 2 50.92
2016-01-18 2390 2033072 1014 39844230 18.80 19.90 18.80 19.85 0.50 2.58% 19.80 7 19.90 43 52.24
2016-01-19 2390 1075000 580 21271500 19.90 20.15 19.55 19.75 0.10 -0.5% 19.75 18 19.85 3 51.97
2016-01-20 2390 1041126 587 20220534 19.80 19.95 18.95 18.95 0.80 -4.05% 18.95 50 19.00 30 49.87
2016-01-21 2390 575000 345 10901700 19.00 19.30 18.80 18.80 0.15 -0.79% 18.80 43 18.85 1 49.47
2016-01-22 2390 728198 403 13793030 19.10 19.30 18.60 18.85 0.05 0.27% 18.85 20 18.95 2 49.61
2016-01-25 2390 583000 289 11109450 19.15 19.20 19.00 19.00 0.15 0.8% 19.00 4 19.05 1 50.00
2016-01-26 2390 315107 196 5966916 18.90 19.10 18.85 18.85 0.15 -0.79% 18.80 36 18.85 5 49.61
2016-01-27 2390 376000 223 7079600 19.00 19.05 18.65 18.65 0.20 -1.06% 18.65 36 18.70 3 49.08
2016-01-28 2390 636622 375 11886330 18.65 18.85 18.40 18.60 0.05 -0.27% 18.60 34 18.65 2 48.95
2016-01-29 2390 899492 508 17076422 18.70 19.15 18.70 19.00 0.40 2.15% 19.00 7 19.05 13 50.00
2016-01-30 2390 2729558 1164 56166111 19.65 20.90 19.50 20.90 1.90 10% 20.90 6581 0.00 0 55.00
2016-02-02 2390 1883217 845 39060802 20.80 21.05 20.50 20.75 0.15 -0.72% 20.70 13 20.75 2 54.61
2016-02-03 2390 3721057 1838 78708935 20.70 21.60 20.70 20.85 0.10 0.48% 20.80 20 20.85 25 54.87
2016-02-15 2390 1074004 574 22062931 20.60 20.90 20.30 20.30 0.55 -2.64% 20.30 123 20.35 1 53.42
2016-02-16 2390 778030 449 16052213 20.45 20.80 20.45 20.55 0.25 1.23% 20.55 7 20.65 11 54.08
2016-02-17 2390 1311530 802 27292671 20.75 21.15 20.45 20.50 0.05 -0.24% 20.50 17 20.60 1 53.95
2016-02-18 2390 2077711 1085 43730494 20.85 21.35 20.65 21.05 0.55 2.68% 21.05 22 21.20 28 55.39
2016-02-19 2390 1306098 747 27204826 21.30 21.35 20.55 20.65 0.40 -1.9% 20.65 99 20.70 2 54.34
2016-02-22 2390 1850872 856 37042750 20.00 20.30 19.80 20.05 0.60 -2.91% 20.05 13 20.10 12 52.76
2016-02-23 2390 879206 473 17878741 20.25 20.50 20.20 20.30 0.25 1.25% 20.30 13 20.35 7 53.42
2016-02-24 2390 884200 516 17874790 20.50 20.65 20.00 20.00 0.30 -1.48% 20.00 67 20.15 3 52.63
2016-02-25 2390 529401 301 10653629 20.20 20.35 20.00 20.00 0.00 0% 20.00 42 20.10 20 52.63
2016-02-26 2390 700005 355 14118849 20.30 20.30 20.05 20.20 0.20 1% 20.15 20 20.20 3 53.16
2016-03-01 2390 634055 338 12800908 20.30 20.30 20.10 20.15 0.05 -0.25% 20.15 5 20.20 2 53.03
2016-03-02 2390 838001 415 17035370 20.30 20.45 20.25 20.25 0.10 0.5% 20.25 26 20.30 4 53.29
2016-03-03 2390 1986690 1262 40962150 20.25 20.80 20.25 20.80 0.55 2.72% 20.70 1 20.80 283 54.74
2016-03-04 2390 11320899 4895 251086105 21.15 22.85 21.00 22.20 1.40 6.73% 22.20 5 22.25 5 58.42
2016-03-07 2390 3093297 1656 67715601 22.40 22.45 21.50 21.55 0.65 -2.93% 21.55 1 21.60 3 56.71
2016-03-08 2390 1592000 820 34081400 21.40 21.65 21.20 21.35 0.20 -0.93% 21.35 25 21.45 3 56.18
2016-03-09 2390 3421000 1814 75235450 21.45 22.35 21.45 21.65 0.30 1.41% 21.65 10 21.80 10 56.97
2016-03-10 2390 2115187 753 46366275 21.90 22.10 21.75 21.95 0.30 1.39% 21.90 16 21.95 30 57.76
2016-03-11 2390 4256108 1766 94717147 22.60 22.90 21.85 21.85 0.10 -0.46% 21.85 198 22.05 6 57.50
2016-03-14 2390 1949214 838 43098950 22.15 22.30 21.90 22.30 0.45 2.06% 22.20 18 22.30 15 58.68
2016-03-15 2390 3377570 1580 75539333 22.55 22.75 21.65 21.65 0.65 -2.91% 21.65 41 21.70 1 56.97
2016-03-16 2390 1125510 592 24775794 22.20 22.25 21.85 22.00 0.35 1.62% 22.00 20 22.05 34 57.89
2016-03-17 2390 1508233 646 33365213 22.80 22.80 21.80 21.85 0.15 -0.68% 21.80 53 21.90 10 57.50
2016-03-18 2390 1075166 415 23543050 22.00 22.20 21.70 21.85 0.00 0% 21.85 19 21.95 11 57.50
2016-03-21 2390 1789300 845 39741480 22.15 22.50 21.95 22.10 0.25 1.14% 22.05 26 22.10 4 58.16
2016-03-22 2390 810000 378 17792050 22.30 22.30 21.80 21.90 0.20 -0.9% 21.90 7 21.95 6 57.63
2016-03-23 2390 512000 304 11196448 22.10 22.10 21.75 21.75 0.15 -0.68% 21.75 1 21.90 19 57.24
2016-03-24 2390 737329 430 15694856 21.50 21.55 21.10 21.30 0.45 -2.07% 21.30 3 21.35 13 56.05
2016-03-25 2390 996000 230 21232350 21.60 21.60 21.25 21.30 0.00 0% 21.30 27 21.35 10 56.05
2016-03-28 2390 697167 369 14741073 21.45 21.45 20.95 20.95 0.35 -1.64% 20.95 13 21.05 3 55.13
2016-03-29 2390 1143060 583 23376308 21.30 21.30 20.00 20.05 0.90 -4.3% 20.05 128 20.10 7 52.76
2016-03-30 2390 1038163 517 21177465 20.15 20.70 20.15 20.50 0.45 2.24% 20.50 10 20.60 5 53.95
2016-03-31 2390 704337 414 14571924 20.55 20.85 20.50 20.85 0.35 1.71% 20.80 3 20.85 11 25.74
2016-04-01 2390 546020 248 11291460 20.75 20.90 20.55 20.60 0.25 -1.2% 20.60 22 20.75 4 25.43
2016-04-06 2390 379025 198 7732907 20.60 20.60 20.30 20.40 0.20 -0.97% 20.40 24 20.50 7 25.19
2016-04-07 2390 2472000 1399 52684398 20.70 21.85 20.55 21.25 0.85 4.17% 21.25 46 21.30 39 26.23
2016-04-08 2390 1878728 993 40677718 21.30 22.00 21.30 21.40 0.15 0.71% 21.40 5 21.50 3 26.42
2016-04-11 2390 857258 522 18245518 21.50 21.55 21.10 21.15 0.25 -1.17% 21.15 28 21.30 5 26.11
2016-04-12 2390 868734 553 18062326 21.15 21.30 20.40 20.40 0.75 -3.55% 20.40 1 20.50 3 25.19
2016-04-13 2390 678000 457 14066300 20.70 20.90 20.50 20.85 0.45 2.21% 20.85 1 20.90 30 25.74
2016-04-14 2390 611342 356 12775529 21.05 21.20 20.75 20.80 0.05 -0.24% 20.75 5 20.85 11 25.68
2016-04-15 2390 620322 261 12956029 20.85 21.05 20.65 21.00 0.20 0.96% 20.90 21 21.00 38 25.93
2016-04-18 2390 636218 386 13374329 20.90 21.35 20.70 20.90 0.10 -0.48% 20.90 4 20.95 1 25.80
2016-04-19 2390 425448 231 8893593 21.30 21.30 20.70 20.75 0.15 -0.72% 20.75 9 20.80 3 25.62
2016-04-20 2390 277001 167 5702420 21.05 21.05 20.40 20.40 0.35 -1.69% 20.40 14 20.55 6 25.19
2016-04-21 2390 393000 184 7996500 20.45 20.55 20.30 20.30 0.10 -0.49% 20.30 35 20.35 3 25.06
2016-04-22 2390 1670980 837 32257020 20.30 20.40 18.50 19.15 1.15 -5.67% 19.10 6 19.15 2 23.64
2016-04-25 2390 966646 475 18797214 19.10 19.75 18.90 19.55 0.40 2.09% 19.55 4 19.60 7 24.14
2016-04-26 2390 450248 287 8869746 19.75 19.95 19.50 19.65 0.10 0.51% 19.65 1 19.70 60 24.26
2016-04-27 2390 427940 264 8415782 19.65 20.00 19.30 19.30 0.35 -1.78% 19.30 33 19.45 1 23.83
2016-04-28 2390 406000 239 7819400 19.45 19.55 19.15 19.15 0.15 -0.78% 19.15 9 19.20 5 23.64
2016-04-29 2390 347170 205 6654180 19.05 19.40 19.05 19.15 0.00 0% 19.10 39 19.20 8 23.64
2016-05-03 2390 539979 268 10228153 19.25 19.30 18.70 18.95 0.20 -1.04% 18.90 34 18.95 21 23.40
2016-05-04 2390 831457 463 15452542 19.00 19.10 18.20 18.20 0.75 -3.96% 18.20 40 18.40 3 22.47
2016-05-05 2390 562000 324 10268600 18.50 18.60 18.05 18.20 0.00 0% 18.20 66 18.30 3 22.47
2016-05-06 2390 282353 155 5160559 18.40 18.40 18.20 18.20 0.00 0% 18.20 22 18.30 3 22.47
2016-05-09 2390 661214 186 12003852 18.30 18.50 18.05 18.10 0.10 -0.55% 18.05 5 18.10 9 22.35
2016-05-10 2390 342239 220 6269410 18.20 18.40 18.10 18.30 0.20 1.1% 18.30 43 18.35 4 22.59
2016-05-11 2390 331004 170 6042322 18.35 18.45 18.10 18.10 0.20 -1.09% 18.10 26 18.15 1 22.35
2016-05-12 2390 690488 218 12454084 18.10 18.45 17.60 18.05 0.05 -0.28% 17.90 2 18.05 7 22.28
2016-05-13 2390 1177043 580 20038982 17.85 18.05 16.35 16.90 1.15 -6.37% 16.90 28 16.95 4 18.37
2016-05-16 2390 734471 373 12539192 16.75 17.50 16.50 17.45 0.55 3.25% 17.40 45 17.45 7 18.97
2016-05-17 2390 2615536 1313 49067429 17.90 19.15 17.30 19.00 1.55 8.88% 18.95 12 19.00 1 20.65
2016-05-18 2390 2747567 1561 52902508 18.80 19.70 18.70 18.80 0.20 -1.05% 18.80 16 19.00 2 20.43
2016-05-19 2390 1021002 579 19169936 18.85 19.15 18.25 18.25 0.55 -2.93% 18.25 32 18.40 11 19.84
2016-05-20 2390 692000 398 12711700 18.25 18.55 18.15 18.40 0.15 0.82% 18.35 34 18.45 4 20.00
2016-05-23 2390 3058113 1379 60674632 19.00 20.20 18.90 20.20 1.80 9.78% 20.20 3127 0.00 0 21.96
2016-05-24 2390 9697394 4236 209954508 20.85 22.15 20.85 21.50 1.30 6.44% 21.50 93 21.60 18 23.37
2016-05-25 2390 8459451 3516 181096889 21.65 21.95 20.70 20.70 0.80 -3.72% 20.70 37 20.75 8 22.50
2016-05-26 2390 2471600 1193 50483807 20.75 20.75 20.20 20.45 0.25 -1.21% 20.45 77 20.50 38 22.23
2016-05-27 2390 1755527 990 36727510 20.70 21.25 20.60 20.75 0.30 1.47% 20.75 3 20.80 7 22.55
2016-05-30 2390 7166326 3535 159448651 21.20 22.80 21.20 22.30 1.55 7.47% 22.25 43 22.30 14 24.24
2016-05-31 2390 4516599 2267 99268196 22.30 22.50 21.55 21.95 0.35 -1.57% 21.90 70 21.95 25 23.86
2016-06-01 2390 2975433 1525 65450423 21.95 22.50 21.65 21.65 0.30 -1.37% 21.65 47 21.70 11 23.53
2016-06-02 2390 1911431 1016 41256973 21.80 22.00 21.30 21.35 0.30 -1.39% 21.35 1 21.40 4 23.21
2016-06-03 2390 4514285 2363 99490049 21.65 22.55 21.50 21.50 0.15 0.7% 21.50 61 21.60 34 23.37
2016-06-04 2390 1021769 613 21767879 21.35 21.55 21.10 21.45 0.05 -0.23% 21.45 3 21.50 49 23.32
2016-06-06 2390 2396000 1187 49581450 21.10 21.25 20.40 20.65 0.80 -3.73% 20.65 2 20.70 23 22.45
2016-06-07 2390 1059500 559 22106499 20.95 21.15 20.70 20.80 0.15 0.73% 20.80 1 20.85 22 22.61
2016-06-08 2390 1110237 407 23160267 21.00 21.15 20.75 20.75 0.05 -0.24% 20.75 9 20.80 14 22.55
2016-06-13 2390 1240000 529 25165250 20.60 20.75 20.10 20.20 0.55 -2.65% 20.20 33 20.25 6 21.96
2016-06-14 2390 1452000 406 29648300 20.20 20.60 20.20 20.40 0.20 0.99% 20.40 84 20.45 9 22.17
2016-06-15 2390 541214 313 11124715 20.65 20.80 20.35 20.50 0.10 0.49% 20.50 78 20.55 1 22.28
2016-06-16 2390 538467 305 10974330 20.40 20.70 20.30 20.35 0.15 -0.73% 20.35 86 20.40 3 22.12
2016-06-17 2390 2483215 1287 52146804 20.60 21.40 20.60 20.70 0.35 1.72% 20.70 134 20.80 1 22.50
2016-06-20 2390 964353 506 20044980 21.00 21.15 20.55 20.70 0.00 0% 20.65 34 20.70 33 22.50
2016-06-21 2390 511371 310 10579704 20.80 20.85 20.60 20.60 0.10 -0.48% 20.55 32 20.60 2 22.39
2016-06-22 2390 605123 313 12564838 20.70 21.00 20.55 20.70 0.10 0.49% 20.70 3 20.75 21 22.50
2016-06-23 2390 1294000 627 26992100 20.85 21.15 20.60 20.60 0.10 -0.48% 20.60 32 20.70 1 22.39
2016-06-24 2390 1560634 850 31151835 20.65 20.80 19.40 19.40 1.20 -5.83% 19.40 63 19.65 1 21.09
2016-06-27 2390 814000 403 16019850 19.50 19.90 19.45 19.60 0.20 1.03% 19.60 19 19.65 6 21.30
2016-06-28 2390 715030 350 14091594 19.60 19.85 19.40 19.75 0.15 0.77% 19.75 9 19.80 17 21.47
2016-06-29 2390 598399 308 11886809 19.90 20.05 19.70 19.75 0.00 0% 19.75 59 19.85 9 21.47
2016-06-30 2390 1700429 940 34502665 19.95 20.60 19.85 20.20 0.45 2.28% 20.20 44 20.25 3 21.96
2016-07-01 2390 703027 349 14257442 20.30 20.50 20.15 20.15 0.05 -0.25% 20.15 10 20.20 1 21.90
2016-07-04 2390 408000 230 8229850 20.20 20.40 20.05 20.05 0.10 -0.5% 20.05 2 20.10 1 21.79
2016-07-06 2390 525000 296 10592150 20.30 20.40 20.05 20.10 0.20 0.25% 20.10 4 20.15 8 21.85
2016-07-07 2390 570322 308 11546406 20.20 20.40 20.10 20.10 0.00 0% 20.10 10 20.15 1 21.85
2016-07-11 2390 501386 232 10138939 20.25 20.40 20.05 20.05 0.05 -0.25% 20.05 2 20.10 1 21.79
2016-07-12 2390 424864 230 8586180 20.20 20.40 20.05 20.10 0.05 0.25% 20.10 19 20.20 10 21.85
2016-07-13 2390 436322 263 8775372 20.20 20.35 20.00 20.10 0.00 0% 20.05 7 20.10 1 21.85
2016-07-14 2390 1269377 535 25904764 20.10 20.60 20.05 20.30 0.20 1% 20.30 8 20.35 5 22.07
2016-07-15 2390 939717 519 19292462 20.55 20.70 20.40 20.55 0.25 1.23% 20.55 2 20.60 52 22.34
2016-07-18 2390 2732364 1331 57680034 20.75 21.40 20.75 20.80 0.25 1.22% 20.80 22 20.90 5 22.61
2016-07-19 2390 859214 400 17855268 21.00 21.10 20.70 20.70 0.10 -0.48% 20.70 33 20.75 2 22.50
2016-07-20 2390 908561 397 18695200 20.70 20.95 20.45 20.45 0.25 -1.21% 20.45 6 20.55 4 22.23
2016-07-21 2390 657999 357 13529779 20.70 20.85 20.40 20.45 0.00 0% 20.45 36 20.50 34 22.23
2016-07-22 2390 4790300 2298 101412700 20.80 21.55 20.80 20.80 0.35 1.71% 20.80 66 20.85 2 22.61
2016-07-25 2390 992830 511 20407589 20.80 20.95 20.40 20.40 0.40 -1.92% 20.40 42 20.45 2 22.17
2016-07-26 2390 376159 222 7711490 20.55 20.65 20.40 20.50 0.10 0.49% 20.50 3 20.55 37 22.28
2016-07-27 2390 646006 318 13171120 20.60 20.65 20.25 20.30 0.20 -0.98% 20.25 102 20.35 13 22.07
2016-07-28 2390 519482 324 10559530 20.30 20.60 20.15 20.15 0.15 -0.74% 20.15 72 20.20 25 21.90
2016-07-29 2390 367000 224 7392050 20.15 20.30 20.10 20.10 0.05 -0.25% 20.10 14 20.15 2 21.85
2016-08-01 2390 556993 263 11200558 20.20 20.30 20.00 20.15 0.05 0.25% 20.10 5 20.15 3 21.90
2016-08-02 2390 770039 327 15444439 20.25 20.25 19.95 20.00 0.15 -0.74% 19.95 116 20.00 3 21.74
2016-08-03 2390 383646 248 7625605 20.00 20.10 19.75 19.90 0.10 -0.5% 19.85 31 19.90 46 21.63
2016-08-04 2390 334000 191 6665250 20.00 20.10 19.80 19.90 0.00 0% 19.85 98 19.90 4 21.63
2016-08-05 2390 483609 278 9712568 20.00 20.30 19.95 20.00 0.10 0.5% 20.00 12 20.05 12 21.74
2016-08-08 2390 407708 190 8150888 20.15 20.20 19.90 19.90 0.10 -0.5% 19.90 179 19.95 6 21.63
2016-08-09 2390 422554 205 8394911 19.90 20.15 19.70 19.75 0.15 -0.75% 19.75 77 19.80 10 21.47
2016-08-10 2390 264144 161 5235477 19.75 20.00 19.75 19.75 0.00 0% 19.75 105 19.80 35 21.47
2016-08-11 2390 410432 209 8051895 19.85 19.95 19.50 19.60 0.15 -0.76% 19.60 39 19.65 4 21.30
2016-08-12 2390 538357 271 10660126 19.70 20.15 19.60 19.60 0.00 0% 19.60 81 19.65 14 26.49
2016-08-15 2390 283107 141 5516886 19.70 19.80 19.30 19.45 0.15 -0.77% 19.45 107 19.50 53 26.28
2016-08-16 2390 239659 111 4679100 19.65 19.70 19.45 19.50 0.05 0.26% 19.50 21 19.55 13 26.35
2016-08-17 2390 247349 162 4788916 19.60 19.60 19.25 19.30 0.20 -1.03% 19.30 40 19.35 16 26.08
2016-08-18 2390 1218536 493 23960002 19.30 19.90 19.30 19.60 0.30 1.55% 19.60 8 19.65 13 26.49
2016-08-19 2390 291959 172 5736704 19.70 19.80 19.55 19.55 0.05 -0.26% 19.50 21 19.55 38 26.42
2016-08-22 2390 285000 164 5500550 19.60 19.60 19.20 19.20 0.35 -1.79% 19.20 52 19.25 36 25.95
2016-08-23 2390 224214 133 4316647 19.30 19.35 19.20 19.25 0.05 0.26% 19.20 25 19.25 10 26.01
2016-08-24 2390 272399 164 5277150 19.35 19.65 19.25 19.40 0.15 0.78% 19.30 1 19.40 22 26.22
2016-08-25 2390 330660 192 6375969 19.40 19.45 19.20 19.25 0.15 -0.77% 19.25 27 19.30 2 26.01
2016-08-26 2390 252000 147 4856950 19.25 19.40 19.20 19.20 0.05 -0.26% 19.20 78 19.30 10 25.95
2016-08-29 2390 710404 332 13439211 19.20 19.35 18.80 18.85 0.35 -1.82% 18.85 8 18.90 5 25.47
2016-08-30 2390 323708 202 6084750 18.95 18.95 18.65 18.70 0.00 -0.8% 18.70 49 18.80 29 25.27
2016-08-31 2390 272300 160 5076124 18.85 18.90 18.50 18.60 0.10 -0.53% 18.60 6 18.70 15 25.14
2016-09-01 2390 320600 185 5998099 18.85 18.85 18.60 18.70 0.10 0.54% 18.65 51 18.70 32 25.27
2016-09-02 2390 511592 275 9391372 18.80 18.80 18.20 18.30 0.40 -2.14% 18.30 15 18.35 2 24.73
2016-09-05 2390 303503 166 5581978 18.30 18.60 18.30 18.35 0.05 0.27% 18.30 66 18.40 7 24.80
2016-09-06 2390 279465 162 5150379 18.40 18.65 18.30 18.50 0.15 0.82% 18.50 13 18.55 4 25.00
2016-09-07 2390 850275 429 16011445 18.50 19.10 18.50 19.05 0.55 2.97% 19.00 12 19.05 23 25.74
2016-09-08 2390 457809 196 8660658 19.00 19.05 18.85 18.85 0.20 -1.05% 18.85 16 18.90 6 25.47
2016-09-09 2390 648155 372 12345717 18.70 19.25 18.70 18.85 0.00 0% 18.80 33 18.85 8 25.47
2016-09-10 2390 163620 114 3043301 18.60 18.70 18.55 18.55 0.30 -1.59% 18.55 17 18.60 5 25.07
2016-09-12 2390 213187 146 3957447 18.55 18.75 18.50 18.50 0.05 -0.27% 18.50 1 18.55 7 25.00
2016-09-13 2390 237207 137 4383037 18.60 18.75 18.35 18.35 0.15 -0.81% 18.35 2 18.40 9 24.80
2016-09-14 2390 252000 150 4605800 18.40 18.50 18.15 18.20 0.15 -0.82% 18.20 1 18.35 31 24.59
2016-09-19 2390 1115276 158 20472422 18.50 18.50 18.30 18.35 0.15 0.82% 18.35 29 18.45 4 24.80
2016-09-20 2390 294476 193 5385037 18.35 18.40 18.20 18.20 0.15 -0.82% 18.20 16 18.30 7 24.59
2016-09-21 2390 862613 206 15792566 18.30 18.40 18.20 18.30 0.10 0.55% 18.30 3 18.40 35 24.73
2016-09-22 2390 267159 157 4882727 18.40 18.45 18.15 18.15 0.15 -0.82% 18.15 19 18.25 12 24.53
2016-09-23 2390 1104503 550 20473579 18.45 18.80 18.30 18.40 0.25 1.38% 18.40 4 18.45 5 24.86
2016-09-26 2390 320665 194 5861485 18.40 18.50 18.15 18.15 0.25 -1.36% 18.15 76 18.20 7 24.53
2016-09-29 2390 215826 125 3934491 18.20 18.30 18.20 18.20 0.05 0.28% 18.15 24 18.20 3 24.59
2016-09-30 2390 183292 117 3322533 18.20 18.30 18.05 18.05 0.15 -0.82% 18.05 7 18.20 39 24.39
2016-10-03 2390 230017 157 4157503 18.20 18.30 18.00 18.00 0.05 -0.28% 18.00 22 18.05 5 24.32
2016-10-04 2390 391875 234 7030150 18.10 18.20 17.80 17.85 0.15 -0.83% 17.85 57 17.95 18 24.12
2016-10-05 2390 617322 267 11226062 18.20 18.35 18.05 18.10 0.25 1.4% 18.10 5 18.15 33 24.46
2016-10-06 2390 293968 181 5290124 18.20 18.20 17.90 18.05 0.05 -0.28% 18.00 4 18.05 49 24.39
2016-10-07 2390 351191 192 6271395 17.90 18.10 17.75 17.85 0.20 -1.11% 17.85 2 17.95 39 24.12
2016-10-11 2390 666403 380 11435309 17.85 17.90 16.60 17.05 0.80 -4.48% 17.05 1 17.10 1 23.04
2016-10-12 2390 404876 210 6898792 17.40 17.40 16.95 17.10 0.05 0.29% 17.00 20 17.10 20 23.11
2016-10-13 2390 643124 315 10806703 17.10 17.20 16.60 16.75 0.35 -2.05% 16.70 42 16.75 18 22.64
2016-10-14 2390 1170362 526 19033510 16.90 16.90 16.05 16.10 0.65 -3.88% 16.05 92 16.10 6 21.76
2016-10-17 2390 463386 306 7579788 16.25 16.50 16.25 16.35 0.25 1.55% 16.30 33 16.35 16 22.09
2016-10-18 2390 448464 240 7233278 16.35 16.35 16.05 16.05 0.30 -1.83% 16.05 120 16.20 1 21.69
2016-10-19 2390 446861 250 7232766 16.40 16.40 16.10 16.10 0.05 0.31% 16.10 64 16.15 1 21.76
2016-10-20 2390 337744 195 5457225 16.20 16.25 16.05 16.20 0.10 0.62% 16.15 30 16.20 24 21.89
2016-10-21 2390 342200 169 5519267 16.25 16.25 16.05 16.15 0.05 -0.31% 16.10 29 16.15 14 21.82
2016-10-24 2390 709553 423 11636595 16.15 16.50 16.15 16.50 0.35 2.17% 16.45 2 16.50 6 22.30
2016-10-25 2390 468073 243 7608482 16.50 16.50 16.15 16.25 0.25 -1.52% 16.20 5 16.25 1 21.96
2016-10-26 2390 382607 207 6176371 16.25 16.25 16.05 16.20 0.05 -0.31% 16.15 6 16.20 3 21.89
2016-10-27 2390 2110585 1223 35458827 16.40 17.10 16.35 16.80 0.60 3.7% 16.80 7 16.85 1 22.70
2016-10-28 2390 1000506 575 16882972 17.10 17.20 16.50 16.50 0.30 -1.79% 16.50 110 16.60 21 22.30
2016-10-31 2390 298334 175 4903508 16.55 16.70 16.30 16.35 0.15 -0.91% 16.35 18 16.50 31 22.09
2016-11-01 2390 567523 299 9147118 16.45 16.45 16.00 16.05 0.30 -1.83% 16.05 125 16.10 1 21.69
2016-11-02 2390 838522 462 13125037 16.00 16.00 15.35 15.45 0.60 -3.74% 15.45 74 15.50 3 20.88
2016-11-03 2390 822000 368 12427250 15.45 15.60 14.90 14.95 0.50 -3.24% 14.90 34 14.95 14 20.20
2016-11-04 2390 454864 259 6871218 15.05 15.30 15.00 15.00 0.05 0.33% 15.00 32 15.10 7 20.27
2016-11-07 2390 449322 224 6776280 15.25 15.30 15.00 15.00 0.00 0% 15.00 97 15.10 6 20.27
2016-11-08 2390 373586 184 5622569 15.20 15.30 14.80 15.10 0.10 0.67% 15.10 3 15.15 42 20.41
2016-11-09 2390 1326888 550 19131261 15.10 15.30 13.80 13.95 1.15 -7.62% 13.95 15 14.00 26 18.85
2016-11-10 2390 744122 422 10949792 14.40 14.90 14.40 14.80 0.85 6.09% 14.80 33 14.85 27 20.00
2016-11-11 2390 704205 346 10135769 14.75 14.75 14.25 14.25 0.55 -3.72% 14.25 51 14.30 18 19.26
2016-11-14 2390 408736 222 5775240 14.25 14.30 14.05 14.05 0.20 -1.4% 14.00 72 14.10 1 200.71
2016-11-15 2390 272000 142 3836700 14.05 14.20 14.00 14.05 0.00 0% 14.05 1 14.10 5 200.71
2016-11-16 2390 307006 167 4322134 14.20 14.25 14.00 14.00 0.05 -0.36% 14.00 31 14.15 17 200.00
2016-11-17 2390 893871 371 12209597 14.05 14.05 13.50 13.55 0.45 -3.21% 13.55 25 13.60 11 193.57
2016-11-18 2390 3575088 1606 52655259 14.20 14.90 14.20 14.90 1.35 9.96% 14.90 823 0.00 0 212.86
2016-11-21 2390 3463430 1636 53332214 15.40 15.65 15.15 15.50 0.60 4.03% 15.45 43 15.50 4 221.43
2016-11-22 2390 1113010 586 17168654 15.60 15.70 15.25 15.30 0.20 -1.29% 15.30 36 15.35 5 218.57
2016-11-23 2390 1789013 890 28040853 15.30 16.00 15.25 15.85 0.55 3.59% 15.85 3 15.90 38 226.43
2016-11-24 2390 1496059 773 24128049 15.70 16.30 15.70 16.10 0.25 1.58% 16.05 29 16.10 21 230.00
2016-11-25 2390 1053102 551 17075236 16.00 16.55 16.00 16.10 0.00 0% 16.10 5 16.20 6 230.00
2016-11-28 2390 635844 332 10086750 16.10 16.25 15.70 15.70 0.40 -2.48% 15.65 14 15.70 2 224.29
2016-11-29 2390 691132 353 10980175 15.65 16.20 15.65 15.95 0.25 1.59% 15.95 8 16.05 2 227.86
2016-11-30 2390 682665 373 11071472 16.15 16.45 16.05 16.10 0.15 0.94% 16.10 19 16.20 11 230.00
2016-12-01 2390 3489241 1021 61759563 17.70 17.70 17.70 17.70 1.60 9.94% 17.70 1128 0.00 0 252.86
2016-12-02 2390 11403238 4577 204914021 17.70 18.30 17.70 17.80 0.10 0.56% 17.80 4 17.95 1 254.29
2016-12-05 2390 4024099 1636 72194390 17.85 18.25 17.45 18.20 0.40 2.25% 18.15 3 18.20 75 260.00
2016-12-06 2390 3521553 1598 63224298 18.20 18.75 17.45 17.45 0.75 -4.12% 17.45 5 17.50 1 249.29
2016-12-07 2390 1611538 768 28053603 17.60 17.70 17.15 17.25 0.20 -1.15% 17.25 5 17.30 2 246.43
2016-12-08 2390 3967410 1272 68708631 17.35 17.50 16.90 17.25 0.00 0% 17.20 8 17.25 23 246.43
2016-12-09 2390 2313030 991 40209469 17.15 17.65 17.10 17.20 0.05 -0.29% 17.20 52 17.25 26 245.71
2016-12-12 2390 711820 396 12175815 17.25 17.40 16.90 16.90 0.30 -1.74% 16.90 12 16.95 19 241.43
2016-12-13 2390 753386 425 12688565 16.85 17.05 16.65 16.75 0.15 -0.89% 16.75 22 16.80 11 239.29
2016-12-14 2390 431105 261 7258347 16.90 17.00 16.70 16.70 0.05 -0.3% 16.70 59 16.75 3 238.57
2016-12-15 2390 378919 247 6325449 16.80 16.80 16.60 16.70 0.00 0% 16.70 3 16.75 1 238.57
2016-12-16 2390 2548480 1227 44108404 16.85 17.60 16.85 17.30 0.60 3.59% 17.30 80 17.35 41 247.14
2016-12-19 2390 1066635 612 18057921 17.30 17.30 16.70 16.70 0.60 -3.47% 16.70 9 16.75 3 238.57
2016-12-20 2390 627001 344 10425266 16.70 16.90 16.50 16.70 0.00 0% 16.65 2 16.70 84 238.57
2016-12-21 2390 1193262 722 20249189 16.80 17.20 16.65 17.05 0.35 2.1% 17.00 36 17.05 9 243.57
2016-12-22 2390 1374000 741 23468600 17.25 17.35 16.70 16.70 0.35 -2.05% 16.70 151 16.80 11 238.57
2016-12-23 2390 552712 355 9344090 16.85 17.05 16.75 16.75 0.05 0.3% 16.75 13 16.80 14 239.29
2016-12-26 2390 223098 159 3730875 16.80 16.90 16.60 16.70 0.05 -0.3% 16.65 10 16.70 8 238.57
2016-12-27 2390 2615122 1268 45181885 17.00 17.50 16.95 17.15 0.45 2.69% 17.10 203 17.20 6 245.00
2016-12-28 2390 597374 335 10202388 17.30 17.30 17.00 17.00 0.15 -0.87% 17.00 1 17.05 11 242.86
2016-12-29 2390 655372 343 11265948 17.10 17.40 17.00 17.05 0.05 0.29% 17.05 31 17.10 3 243.57
2016-12-30 2390 1243034 588 21414230 17.20 17.45 17.00 17.10 0.05 0.29% 17.05 21 17.10 1 244.29