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　　16.95
0
0%		16.85
-0.1
-0.59%		16.90
0.05
0.3%		17.00
0.1
0.59%		 　16.75
-0.25
-1.47%		16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		16.60
0
0%		16.35
-0.25
-1.51%		 　16.25
-0.1
-0.61%		16.40
0.15
0.92%		16.40
0
0%		16.35
-0.05
-0.3%		16.45
0.1
0.61%		 　16.50
0.05
0.3%		16.35
-0.15
-0.91%		 16.5
2 月　16.30
-0.05
-0.31%		17.20
0.9
5.52%		 　17.05
-0.15
-0.87%		16.95
-0.1
-0.59%		17.05
0.1
0.59%		16.90
-0.15
-0.88%		16.80
-0.1
-0.59%		 　16.95
0.15
0.89%		16.95
0
0%		17.40
0.45
2.65%		17.35
-0.05
-0.29%		17.65
0.3
1.73%		17.40
-0.25
-1.42%		 17.60
0.2
1.15%		17.35
-0.25
-1.42%		17.20
-0.15
-0.86%		17.15
-0.05
-0.29%		17.10
-0.05
-0.29%		 16.73
3 月15.50
-1.6
-9.36%		15.80
0.3
1.94%		16.00
0.2
1.27%		 　16.15
0.15
0.94%		16.25
0.1
0.62%		16.15
-0.1
-0.62%		16.15
0
0%		16.05
-0.1
-0.62%		 　15.95
-0.1
-0.62%		16.10
0.15
0.94%		15.95
-0.15
-0.93%		15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		 　16.00
0.15
0.95%		15.80
-0.2
-1.25%		15.80
0
0%		15.85
0.05
0.32%		16.00
0.15
0.95%		 　15.60
-0.4
-2.5%		15.60
0
0%		15.60
0
0%		15.90
0.3
1.92%		15.70
-0.2
-1.26%		15.9
4 月 　　　15.80
0.1
0.64%		15.55
-0.25
-1.58%		15.55
0
0%		 　15.50
-0.05
-0.32%		15.00
-0.5
-3.23%		14.90
-0.1
-0.67%		15.10
0.2
1.34%		14.80
-0.3
-1.99%		 　14.10
-0.7
-4.73%		14.00
-0.1
-0.71%		13.65
-0.35
-2.5%		13.90
0.25
1.83%		13.80
-0.1
-0.72%		 　13.60
-0.2
-1.45%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.95
0.25
1.82%		13.95
0
0%		 14.44
5 月　13.80
-0.15
-1.08%		13.70
-0.1
-0.72%		14.00
0.3
2.19%		13.90
-0.1
-0.71%		 　13.75
-0.15
-1.08%		13.35
-0.4
-2.91%		13.40
0.05
0.37%		13.45
0.05
0.37%		13.70
0.25
1.86%		 　14.05
0.35
2.55%		13.90
-0.15
-1.07%		13.65
-0.25
-1.8%		13.60
-0.05
-0.37%		13.65
0.05
0.37%		 　13.55
-0.1
-0.73%		13.85
0.3
2.21%		14.00
0.15
1.08%		13.90
-0.1
-0.71%		13.90
0
0%		 13.70
-0.2
-1.44%		13.74
6 月13.60
-0.1
-0.73%		13.85
0.25
1.84%		13.85
0
0%		 　15.30
1.45
10.47%		15.10
-0.2
-1.31%		14.95
-0.15
-0.99%		14.90
-0.05
-0.33%		 　14.95
0.05
0.34%		15.15
0.2
1.34%		14.55
-0.6
-3.96%		14.35
-0.2
-1.37%		14.45
0.1
0.7%		 　14.30
-0.15
-1.04%		14.05
-0.25
-1.75%		14.15
0.1
0.71%		14.55
0.4
2.83%		14.35
-0.2
-1.37%		 　14.40
0.05
0.35%		14.25
-0.15
-1.04%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		 14.46
7 月　　14.00
-0.2
-1.41%		13.95
-0.05
-0.36%		13.95
0
0%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		 　13.70
-0.15
-1.08%		13.55
-0.15
-1.09%		13.55
0
0%		13.50
-0.05
-0.37%		13.55
0.05
0.37%		 　13.40
-0.15
-1.11%		13.45
0.05
0.37%		13.45
0
0%		13.60
0.15
1.12%		13.80
0.2
1.47%		 　13.70
-0.1
-0.72%		13.60
-0.1
-0.73%		13.60
0
0%		13.60
0
0%		13.60
0
0%		 13.70
0.1
0.74%		13.66
8 月13.70
0
0%		13.70
0
0%		13.55
-0.15
-1.09%		13.55
0
0%		 　13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.70
0.15
1.11%		13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		 　12.30
-1.2
-8.89%		12.45
0.15
1.22%		12.45
0
0%		12.95
0.5
4.02%		12.75
-0.2
-1.54%		 　12.65
-0.1
-0.78%		12.55
-0.1
-0.79%		12.50
-0.05
-0.4%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		 　12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.50
0.1
0.81%		12.85
0.35
2.8%		12.93
9 月12.70
-0.15
-1.17%		 　12.55
-0.15
-1.18%		12.80
0.25
1.99%		12.75
-0.05
-0.39%		12.95
0.2
1.57%		13.05
0.1
0.77%		 　12.90
-0.15
-1.15%		13.10
0.2
1.55%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		13.15
0.15
1.15%		 　12.95
-0.2
-1.52%		12.80
-0.15
-1.16%		12.55
-0.25
-1.95%		12.65
0.1
0.8%		12.40
-0.25
-1.98%		 　12.30
-0.1
-0.81%		12.05
-0.25
-2.03%		11.80
-0.25
-2.07%		11.95
0.15
1.27%		12.00
0.05
0.42%		12.00
0
0%		 12.6
10 月　12.10
0.1
0.83%		12.15
0.05
0.41%		 12.05
-0.1
-0.82%		11.85
-0.2
-1.66%		 　　　11.60
-0.25
-2.11%		12.20
0.6
5.17%		12.05
-0.15
-1.23%		 　12.05
0
0%		11.85
-0.2
-1.66%		11.90
0.05
0.42%		11.95
0.05
0.42%		11.80
-0.15
-1.26%		 　11.80
0
0%		12.15
0.35
2.97%		12.30
0.15
1.23%		12.30
0
0%		12.30
0
0%		 　12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.02
11 月12.10
-0.05
-0.41%		12.10
0
0%		12.00
-0.1
-0.83%		 　12.30
0.3
2.5%		12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		11.95
-0.1
-0.83%		 　11.80
-0.15
-1.26%		11.65
-0.15
-1.27%		11.65
0
0%		11.75
0.1
0.86%		11.70
-0.05
-0.43%		 　12.00
0.3
2.56%		12.00
0
0%		11.80
-0.2
-1.67%		12.10
0.3
2.54%		11.95
-0.15
-1.24%		 　11.85
-0.1
-0.84%		11.85
0
0%		11.95
0.1
0.84%		12.10
0.15
1.26%		 11.96
12 月11.95
-0.15
-1.24%		 　11.85
-0.1
-0.84%		11.95
0.1
0.84%		11.60
-0.35
-2.93%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		 　11.40
0
0%		11.45
0.05
0.44%		11.55
0.1
0.87%		11.60
0.05
0.43%		11.60
0
0%		 　11.55
-0.05
-0.43%		11.55
0
0%		11.75
0.2
1.73%		11.85
0.1
0.85%		11.80
-0.05
-0.42%		 　11.85
0.05
0.42%		11.75
-0.1
-0.84%		11.75
0
0%		11.75
0
0%		11.80
0.05
0.43%		　　11.68

說明:最高漲幅:10.47%最低跌幅:-9.36% 最高價:17.65最低價:11.40平均價:13.91,灰色底表示週末,漲100天(19.2)元,跌177天(-39.45)元,平盤39天
10%=2,6%=1,5%=1,4%=1,3%=11,2%=13,1%=44,0%=66,-0%=1,-1%=2,-2%=6,-3%=10,-4%=17,-5%=42,-6%=99,

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
2017-01-03 2390 464322 221 7900757 17.25 17.25 16.95 16.95 0.15 0% 16.95 42 17.00 3 242.14
2017-01-04 2390 645906 311 10983019 17.00 17.20 16.85 16.85 0.10 -0.59% 16.85 100 16.90 7 240.71
2017-01-05 2390 847200 391 14365458 17.00 17.10 16.85 16.90 0.05 0.3% 16.85 73 16.90 3 241.43
2017-01-06 2390 473208 217 8021424 17.00 17.05 16.85 17.00 0.10 0.59% 16.95 13 17.00 9 242.86
2017-01-09 2390 499170 193 8393629 17.10 17.10 16.70 16.75 0.25 -1.47% 16.75 8 16.80 24 239.29
2017-01-10 2390 310000 127 5192350 16.75 16.95 16.70 16.70 0.05 -0.3% 16.70 108 16.80 3 238.57
2017-01-11 2390 489534 206 8141713 16.75 16.80 16.50 16.60 0.10 -0.6% 16.55 11 16.60 8 237.14
2017-01-12 2390 249282 155 4130416 16.50 16.70 16.50 16.60 0.00 0% 16.60 1 16.65 13 237.14
2017-01-13 2390 468000 241 7678650 16.50 16.60 16.35 16.35 0.25 -1.51% 16.35 51 16.50 21 233.57
2017-01-16 2390 362292 122 5908395 16.35 16.50 16.25 16.25 0.10 -0.61% 16.25 42 16.35 31 232.14
2017-01-17 2390 924968 346 15132126 16.25 16.60 16.10 16.40 0.15 0.92% 16.35 7 16.40 13 234.29
2017-01-18 2390 357957 208 5902996 16.45 16.60 16.30 16.40 0.00 0% 16.40 64 16.50 7 234.29
2017-01-19 2390 258009 146 4230947 16.50 16.55 16.30 16.35 0.05 -0.3% 16.35 35 16.45 1 233.57
2017-01-20 2390 289482 151 4776504 16.35 16.60 16.35 16.45 0.10 0.61% 16.45 18 16.50 2 235.00
2017-01-23 2390 365500 187 6058900 16.50 16.65 16.50 16.50 0.05 0.3% 16.50 42 16.60 13 235.71
2017-01-24 2390 343523 161 5657851 16.75 16.75 16.35 16.35 0.15 -0.91% 16.35 30 16.40 8 233.57
2017-02-02 2390 327600 171 5352530 16.50 16.50 16.20 16.30 0.05 -0.31% 16.30 2 16.35 92 232.86
2017-02-03 2390 2425890 1093 41253717 16.60 17.25 16.50 17.20 0.90 5.52% 17.15 1 17.20 3 245.71
2017-02-06 2390 701000 359 11972698 17.25 17.25 16.95 17.05 0.15 -0.87% 17.00 11 17.05 67 243.57
2017-02-07 2390 367769 215 6265682 17.00 17.20 16.95 16.95 0.10 -0.59% 16.95 8 17.00 15 242.14
2017-02-08 2390 855292 497 14716641 17.10 17.40 17.00 17.05 0.10 0.59% 17.05 5 17.10 3 243.57
2017-02-09 2390 392004 218 6651067 17.05 17.10 16.90 16.90 0.15 -0.88% 16.85 28 16.90 14 241.43
2017-02-10 2390 401571 223 6807912 17.20 17.20 16.80 16.80 0.10 -0.59% 16.75 12 16.85 5 240.00
2017-02-13 2390 945727 485 16235983 16.90 17.30 16.90 16.95 0.15 0.89% 16.95 19 17.00 1 242.14
2017-02-14 2390 494373 263 8414203 17.10 17.20 16.90 16.95 0.00 0% 16.95 15 17.00 13 242.14
2017-02-15 2390 2703694 1104 47073521 17.05 17.65 17.05 17.40 0.45 2.65% 17.35 30 17.40 8 248.57
2017-02-16 2390 894430 432 15560864 17.60 17.60 17.25 17.35 0.05 -0.29% 17.30 39 17.35 27 247.86
2017-02-17 2390 2097312 993 36968853 17.50 17.85 17.35 17.65 0.30 1.73% 17.65 61 17.70 4 252.14
2017-02-18 2390 953150 465 16719831 17.65 17.70 17.40 17.40 0.25 -1.42% 17.40 12 17.50 6 248.57
2017-02-20 2390 2993036 1442 53946981 17.75 18.45 17.60 17.60 0.20 1.15% 17.60 51 17.65 2 251.43
2017-02-21 2390 660231 370 11479606 17.70 17.70 17.20 17.35 0.25 -1.42% 17.30 43 17.40 21 247.86
2017-02-22 2390 464638 242 8063921 17.40 17.60 17.20 17.20 0.15 -0.86% 17.20 48 17.25 1 245.71
2017-02-23 2390 361158 216 6230000 17.45 17.45 17.15 17.15 0.05 -0.29% 17.15 6 17.20 13 245.00
2017-02-24 2390 381826 225 6548033 17.30 17.35 17.10 17.10 0.05 -0.29% 17.10 20 17.20 48 244.29
2017-03-01 2390 2677063 1279 42124935 16.10 16.15 15.45 15.50 1.60 -9.36% 15.50 197 15.55 8 221.43
2017-03-02 2390 814154 469 12881333 15.90 15.95 15.65 15.80 0.30 1.94% 15.80 3 15.90 36 225.71
2017-03-03 2390 620194 342 9912442 15.85 16.15 15.80 16.00 0.20 1.27% 16.00 27 16.05 26 228.57
2017-03-06 2390 348345 195 5610952 16.10 16.30 16.00 16.15 0.15 0.94% 16.15 2 16.20 16 230.71
2017-03-07 2390 1046322 513 17171615 16.20 16.60 16.15 16.25 0.10 0.62% 16.25 20 16.30 11 232.14
2017-03-08 2390 317050 167 5137115 16.25 16.40 16.15 16.15 0.10 -0.62% 16.15 25 16.20 10 230.71
2017-03-09 2390 273669 175 4413068 16.20 16.35 16.00 16.15 0.00 0% 16.10 14 16.15 2 230.71
2017-03-10 2390 273002 130 4386282 16.15 16.25 16.00 16.05 0.10 -0.62% 16.05 5 16.10 4 229.29
2017-03-13 2390 257183 129 4119316 16.20 16.20 15.95 15.95 0.10 -0.62% 15.95 22 16.00 4 227.86
2017-03-14 2390 345698 158 5545037 16.00 16.15 15.95 16.10 0.15 0.94% 16.05 1 16.10 16 230.00
2017-03-15 2390 382460 144 6134337 16.20 16.20 15.95 15.95 0.15 -0.93% 15.95 4 16.00 20 227.86
2017-03-16 2390 191030 113 3052377 16.00 16.10 15.90 15.90 0.05 -0.31% 15.90 13 16.00 2 227.14
2017-03-17 2390 371185 192 5910971 15.90 16.00 15.85 15.85 0.05 -0.31% 15.85 9 16.00 52 226.43
2017-03-20 2390 270000 141 4308400 15.90 16.05 15.85 16.00 0.15 0.95% 15.95 2 16.00 26 228.57
2017-03-21 2390 447540 148 7092180 15.95 16.05 15.80 15.80 0.20 -1.25% 15.80 31 15.95 9 225.71
2017-03-22 2390 218678 134 3453963 15.80 15.90 15.65 15.80 0.00 0% 15.80 8 15.85 29 225.71
2017-03-23 2390 222517 105 3527418 15.90 15.95 15.80 15.85 0.05 0.32% 15.85 6 15.90 11 226.43
2017-03-24 2390 1221659 435 19741627 15.85 16.35 15.85 16.00 0.15 0.95% 16.00 24 16.05 10 228.57
2017-03-27 2390 244768 151 3878479 16.00 16.05 15.60 15.60 0.40 -2.5% 15.60 6 15.70 1 222.86
2017-03-28 2390 513451 248 7996236 15.60 15.85 15.40 15.60 0.00 0% 15.55 2 15.60 1 222.86
2017-03-29 2390 225451 160 3511060 15.80 15.80 15.45 15.60 0.00 0% 15.55 4 15.65 4 222.86
2017-03-30 2390 470816 233 7437384 15.60 15.95 15.60 15.90 0.30 1.92% 15.85 2 15.90 14 227.14
2017-03-31 2390 219421 155 3472934 15.85 16.00 15.70 15.70 0.20 -1.26% 15.70 7 15.80 4 224.29
2017-04-05 2390 209950 141 3314502 15.75 16.00 15.65 15.80 0.10 0.64% 15.75 24 15.80 7 0.00
2017-04-06 2390 275774 168 4315397 15.70 15.80 15.55 15.55 0.25 -1.58% 15.55 10 15.65 9 0.00
2017-04-07 2390 264635 141 4132251 15.55 15.80 15.55 15.55 0.00 0% 15.55 10 15.60 4 0.00
2017-04-10 2390 178788 100 2779271 15.70 15.70 15.45 15.50 0.05 -0.32% 15.50 19 15.55 17 0.00
2017-04-11 2390 457513 243 6976618 15.50 15.50 15.00 15.00 0.50 -3.23% 15.00 84 15.05 13 0.00
2017-04-12 2390 349136 172 5207862 15.00 15.15 14.80 14.90 0.10 -0.67% 14.85 1 14.90 1 0.00
2017-04-13 2390 568859 357 8659627 14.80 15.45 14.80 15.10 0.20 1.34% 15.10 18 15.15 2 0.00
2017-04-14 2390 328706 172 4892048 15.25 15.25 14.80 14.80 0.30 -1.99% 14.80 81 14.90 3 0.00
2017-04-17 2390 698100 342 9908870 14.80 14.80 13.80 14.10 0.70 -4.73% 14.10 14 14.15 13 0.00
2017-04-18 2390 673200 286 9490150 14.35 14.35 14.00 14.00 0.10 -0.71% 14.00 59 14.15 14 0.00
2017-04-19 2390 485101 243 6695636 13.90 14.00 13.65 13.65 0.35 -2.5% 13.65 7 13.85 12 0.00
2017-04-20 2390 343715 220 4765766 13.80 13.95 13.75 13.90 0.25 1.83% 13.85 7 13.90 10 0.00
2017-04-21 2390 446009 246 6219023 14.10 14.25 13.80 13.80 0.10 -0.72% 13.80 34 13.90 1 0.00
2017-04-24 2390 289055 148 3943400 13.85 13.85 13.55 13.60 0.20 -1.45% 13.60 17 13.65 3 0.00
2017-04-25 2390 293814 139 4011569 13.65 13.75 13.60 13.65 0.05 0.37% 13.60 47 13.65 11 0.00
2017-04-26 2390 477459 252 6635082 13.75 14.05 13.70 13.70 0.05 0.37% 13.70 8 13.80 3 0.00
2017-04-27 2390 368212 162 5134695 13.95 14.00 13.80 13.95 0.25 1.82% 13.90 12 13.95 8 0.00
2017-04-28 2390 233965 147 3279710 14.10 14.10 13.90 13.95 0.00 0% 13.95 9 14.00 11 0.00
2017-05-02 2390 226316 146 3138758 13.80 14.10 13.80 13.80 0.15 -1.08% 13.80 1 13.85 4 0.00
2017-05-03 2390 168000 97 2316650 13.85 13.95 13.70 13.70 0.10 -0.72% 13.70 3 13.80 20 0.00
2017-05-04 2390 193154 126 2692440 13.85 14.00 13.80 14.00 0.30 2.19% 13.90 13 14.00 35 0.00
2017-05-05 2390 234993 157 3285399 14.00 14.20 13.80 13.90 0.10 -0.71% 13.90 29 13.95 2 0.00
2017-05-08 2390 125308 81 1736067 14.00 14.05 13.75 13.75 0.15 -1.08% 13.75 13 13.90 32 0.00
2017-05-09 2390 440045 265 5872897 13.95 13.95 13.10 13.35 0.40 -2.91% 13.30 10 13.35 4 0.00
2017-05-10 2390 259132 132 3476649 13.60 13.60 13.35 13.40 0.05 0.37% 13.40 13 13.45 11 0.00
2017-05-11 2390 312386 138 4198870 13.45 13.55 13.35 13.45 0.05 0.37% 13.40 13 13.50 4 0.00
2017-05-12 2390 327492 165 4464539 13.45 13.80 13.45 13.70 0.25 1.86% 13.65 11 13.70 17 0.00
2017-05-15 2390 489050 274 6893107 13.70 14.25 13.70 14.05 0.35 2.55% 14.05 11 14.15 5 0.00
2017-05-16 2390 260018 144 3628500 14.10 14.20 13.80 13.90 0.15 -1.07% 13.85 4 13.90 14 0.00
2017-05-17 2390 270322 150 3694045 13.80 13.95 13.55 13.65 0.25 -1.8% 13.60 27 13.70 2 0.00
2017-05-18 2390 171077 102 2315693 13.55 13.60 13.45 13.60 0.05 -0.37% 13.55 5 13.60 15 0.00
2017-05-19 2390 127003 79 1736740 13.60 13.75 13.60 13.65 0.05 0.37% 13.60 16 13.65 5 0.00
2017-05-22 2390 87192 70 1184841 13.60 13.75 13.55 13.55 0.10 -0.73% 13.55 3 13.60 3 0.00
2017-05-23 2390 321275 162 4426393 13.70 13.85 13.70 13.85 0.30 2.21% 13.80 8 13.85 6 0.00
2017-05-24 2390 219718 123 3058127 13.90 14.00 13.75 14.00 0.15 1.08% 13.95 16 14.00 23 0.00
2017-05-25 2390 289935 153 4055140 14.05 14.15 13.85 13.90 0.10 -0.71% 13.90 4 13.95 3 0.00
2017-05-26 2390 223800 110 3119769 13.85 14.05 13.85 13.90 0.00 0% 13.90 3 14.00 10 0.00
2017-05-31 2390 207032 109 2853133 13.95 14.00 13.70 13.70 0.20 -1.44% 13.65 21 13.70 3 0.00
2017-06-01 2390 377465 193 5119450 13.75 13.80 13.40 13.60 0.10 -0.73% 13.55 122 13.60 4 0.00
2017-06-02 2390 581500 289 8041825 13.70 13.90 13.60 13.85 0.25 1.84% 13.80 38 13.85 7 0.00
2017-06-03 2390 326214 139 4490452 13.85 13.90 13.65 13.85 0.00 0% 13.80 10 13.85 1 0.00
2017-06-06 2390 5638427 2283 84128381 14.10 15.30 14.05 15.30 1.35 10.47% 15.30 637 0.00 0 0.00
2017-06-07 2390 5746321 2573 89262579 15.75 15.95 14.95 15.10 0.20 -1.31% 15.05 40 15.10 16 0.00
2017-06-08 2390 1078188 557 16127550 15.00 15.10 14.80 14.95 0.15 -0.99% 14.95 48 15.00 5 0.00
2017-06-09 2390 1113944 626 16893310 14.95 15.50 14.90 14.90 0.05 -0.33% 14.90 56 15.00 2 0.00
2017-06-12 2390 666290 386 10054043 15.00 15.40 14.95 14.95 0.05 0.34% 14.95 10 15.00 5 0.00
2017-06-13 2390 438029 288 6609887 15.15 15.20 14.95 15.15 0.20 1.34% 15.00 4 15.15 24 0.00
2017-06-14 2390 586154 341 8619082 15.15 15.20 14.50 14.55 0.60 -3.96% 14.55 33 14.60 10 0.00
2017-06-15 2390 482170 266 6931904 14.70 14.70 14.25 14.35 0.20 -1.37% 14.35 19 14.40 16 0.00
2017-06-16 2390 371913 218 5363205 14.35 14.50 14.35 14.45 0.10 0.7% 14.40 22 14.45 30 0.00
2017-06-19 2390 471002 267 6763077 14.45 14.55 14.25 14.30 0.15 -1.04% 14.30 22 14.35 4 0.00
2017-06-20 2390 454276 272 6427364 14.35 14.45 14.00 14.05 0.25 -1.75% 14.05 6 14.10 1 0.00
2017-06-21 2390 366248 256 5171695 14.10 14.20 14.00 14.15 0.10 0.71% 14.10 3 14.20 24 0.00
2017-06-22 2390 1349923 740 19749531 14.30 14.85 14.30 14.55 0.40 2.83% 14.55 9 14.60 2 0.00
2017-06-23 2390 570614 375 8310059 14.75 14.80 14.35 14.35 0.20 -1.37% 14.35 13 14.45 3 0.00
2017-06-26 2390 661544 333 9627704 14.55 14.75 14.40 14.40 0.05 0.35% 14.40 2 14.50 1 0.00
2017-06-27 2390 352610 191 5075291 14.45 14.60 14.25 14.25 0.15 -1.04% 14.25 42 14.30 1 0.00
2017-06-28 2390 574323 299 8108403 14.30 14.35 14.00 14.20 0.05 -0.35% 14.15 1 14.20 3 0.00
2017-06-29 2390 503705 258 7190189 14.30 14.40 14.15 14.15 0.05 -0.35% 14.15 22 14.20 3 0.00
2017-06-30 2390 177919 128 2524553 14.20 14.25 14.10 14.20 0.05 0.35% 14.15 4 14.25 11 0.00
2017-07-03 2390 319820 176 4498288 14.20 14.20 14.00 14.00 0.20 -1.41% 14.00 45 14.10 17 0.00
2017-07-04 2390 312101 140 4374057 14.10 14.10 13.95 13.95 0.05 -0.36% 13.95 9 14.05 6 0.00
2017-07-05 2390 310215 165 4329484 13.95 14.15 13.90 13.95 0.00 0% 13.90 33 14.00 14 0.00
2017-07-06 2390 141295 91 1969484 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 70 14.00 12 0.00
2017-07-07 2390 189001 100 2614963 13.90 13.90 13.75 13.85 0.05 -0.36% 13.85 4 13.90 40 0.00
2017-07-10 2390 286646 143 3979931 14.05 14.05 13.70 13.70 0.15 -1.08% 13.70 17 13.80 27 0.00
2017-07-11 2390 392278 190 5347101 13.70 13.75 13.50 13.55 0.15 -1.09% 13.55 8 13.60 11 0.00
2017-07-12 2390 360991 189 4922677 13.60 13.85 13.50 13.55 0.00 0% 13.55 18 13.60 4 0.00
2017-07-13 2390 620312 271 8340946 13.65 13.65 13.35 13.50 0.05 -0.37% 13.50 1 13.55 23 0.00
2017-07-14 2390 239646 124 3243921 13.55 13.60 13.45 13.55 0.05 0.37% 13.55 15 13.60 43 0.00
2017-07-17 2390 195810 117 2634919 13.60 13.70 13.40 13.40 0.15 -1.11% 13.40 33 13.45 2 0.00
2017-07-18 2390 149107 82 2006489 13.40 13.55 13.40 13.45 0.05 0.37% 13.45 3 13.50 24 0.00
2017-07-19 2390 187485 102 2523421 13.55 13.55 13.40 13.45 0.00 0% 13.45 15 13.50 59 0.00
2017-07-20 2390 352000 172 4774850 13.45 13.65 13.40 13.60 0.15 1.12% 13.50 45 13.60 3 0.00
2017-07-21 2390 1096415 514 15192575 13.60 14.00 13.60 13.80 0.20 1.47% 13.80 29 13.85 2 0.00
2017-07-24 2390 323000 194 4486650 14.10 14.10 13.70 13.70 0.10 -0.72% 13.70 51 13.80 10 0.00
2017-07-25 2390 229747 123 3135058 13.80 13.90 13.60 13.60 0.10 -0.73% 13.60 51 13.65 1 0.00
2017-07-26 2390 188100 90 2565505 13.60 13.75 13.60 13.60 0.00 0% 13.60 6 13.65 3 0.00
2017-07-27 2390 172800 96 2357579 13.65 13.80 13.55 13.60 0.00 0% 13.60 3 13.65 19 0.00
2017-07-28 2390 145794 84 1982287 13.60 13.70 13.55 13.60 0.00 0% 13.55 49 13.60 16 0.00
2017-07-31 2390 909000 322 12554800 13.70 14.00 13.55 13.70 0.10 0.74% 13.70 44 13.75 1 0.00
2017-08-01 2390 233451 132 3202856 13.70 13.90 13.65 13.70 0.00 0% 13.70 10 13.75 5 0.00
2017-08-02 2390 282144 127 3865612 13.80 13.80 13.65 13.70 0.00 0% 13.65 48 13.70 2 0.00
2017-08-03 2390 306364 141 4173130 13.70 13.75 13.50 13.55 0.15 -1.09% 13.50 88 13.60 4 0.00
2017-08-04 2390 318107 122 4325244 13.60 13.75 13.55 13.55 0.00 0% 13.55 28 13.60 4 0.00
2017-08-07 2390 219215 120 2967341 13.60 13.65 13.50 13.50 0.05 -0.37% 13.50 6 13.55 5 0.00
2017-08-08 2390 256626 123 3466050 13.50 13.60 13.40 13.55 0.05 0.37% 13.50 31 13.55 1 0.00
2017-08-09 2390 1243538 561 17207242 13.70 14.05 13.60 13.70 0.15 1.11% 13.65 40 13.75 7 0.00
2017-08-10 2390 2891222 1087 40266057 13.85 14.20 13.50 13.60 0.10 -0.73% 13.60 21 13.70 8 0.00
2017-08-11 2390 440968 213 5973718 13.70 13.70 13.45 13.50 0.10 -0.74% 13.50 3 13.55 2 0.00
2017-08-14 2390 982987 396 12466488 13.50 13.50 12.20 12.30 1.20 -8.89% 12.30 7 12.35 17 0.00
2017-08-15 2390 530400 220 6603510 12.30 12.65 12.30 12.45 0.15 1.22% 12.35 19 12.50 39 0.00
2017-08-16 2390 392557 202 4898556 12.45 12.70 12.35 12.45 0.00 0% 12.45 5 12.55 17 0.00
2017-08-17 2390 455958 271 5857696 12.55 13.00 12.55 12.95 0.50 4.02% 12.90 13 12.95 5 0.00
2017-08-18 2390 247595 138 3159606 12.95 12.95 12.70 12.75 0.20 -1.54% 12.70 16 12.75 5 0.00
2017-08-21 2390 214188 120 2709517 12.80 12.85 12.60 12.65 0.10 -0.78% 12.65 12 12.70 11 0.00
2017-08-22 2390 217795 115 2752586 12.80 12.80 12.55 12.55 0.10 -0.79% 12.55 56 12.70 28 0.00
2017-08-23 2390 351807 198 4434985 12.60 12.75 12.50 12.50 0.05 -0.4% 12.50 18 12.65 2 0.00
2017-08-24 2390 267429 151 3356962 12.65 12.70 12.45 12.55 0.00 0.4% 12.50 9 12.55 4 0.00
2017-08-25 2390 232900 133 2925204 12.60 12.75 12.50 12.50 0.05 -0.4% 12.50 38 12.60 6 0.00
2017-08-28 2390 414508 175 5174973 12.50 12.60 12.45 12.45 0.05 -0.4% 12.45 7 12.50 5 0.00
2017-08-29 2390 303100 157 3762145 12.50 12.50 12.30 12.40 0.05 -0.4% 12.40 4 12.50 13 0.00
2017-08-30 2390 239000 120 2974900 12.55 12.55 12.40 12.50 0.10 0.81% 12.50 20 12.55 47 0.00
2017-08-31 2390 1369999 719 17691034 12.60 13.25 12.50 12.85 0.35 2.8% 12.80 18 12.85 11 0.00
2017-09-01 2390 632984 333 8160496 12.95 13.05 12.70 12.70 0.15 -1.17% 12.70 10 12.80 5 0.00
2017-09-04 2390 428924 193 5405202 12.80 12.80 12.50 12.55 0.15 -1.18% 12.55 20 12.60 11 0.00
2017-09-05 2390 469993 214 5996710 12.60 12.85 12.60 12.80 0.25 1.99% 12.75 3 12.85 37 0.00
2017-09-06 2390 718107 322 9224108 12.90 13.05 12.70 12.75 0.05 -0.39% 12.75 6 12.80 1 0.00
2017-09-07 2390 1156500 267 14956649 12.80 13.00 12.80 12.95 0.20 1.57% 12.90 19 12.95 9 0.00
2017-09-08 2390 1446200 470 19048100 13.10 13.35 12.95 13.05 0.10 0.77% 13.05 15 13.20 6 0.00
2017-09-11 2390 954814 221 12367907 13.15 13.30 12.85 12.90 0.15 -1.15% 12.90 20 13.00 10 0.00
2017-09-12 2390 441762 169 5755556 13.00 13.10 12.90 13.10 0.20 1.55% 13.00 21 13.10 27 0.00
2017-09-13 2390 604915 130 7897895 13.15 13.20 12.90 13.05 0.05 -0.38% 13.00 29 13.05 3 0.00
2017-09-14 2390 1000060 122 13009677 13.20 13.20 12.95 13.00 0.05 -0.38% 12.95 12 13.00 13 0.00
2017-09-15 2390 1764382 422 23301251 13.10 13.40 12.95 13.15 0.15 1.15% 13.10 21 13.15 12 0.00
2017-09-18 2390 707751 178 9200034 13.15 13.15 12.95 12.95 0.20 -1.52% 12.95 15 13.00 20 0.00
2017-09-19 2390 378092 129 4869183 12.95 13.10 12.80 12.80 0.15 -1.16% 12.80 30 12.85 1 0.00
2017-09-20 2390 531029 244 6728463 12.85 12.85 12.55 12.55 0.25 -1.95% 12.55 20 12.65 33 0.00
2017-09-21 2390 387664 103 4921248 12.60 12.80 12.60 12.65 0.10 0.8% 12.65 40 12.75 7 0.00
2017-09-22 2390 366677 180 4582259 12.65 12.70 12.40 12.40 0.25 -1.98% 12.40 91 12.45 4 0.00
2017-09-25 2390 263815 148 3258073 12.45 12.65 12.20 12.30 0.10 -0.81% 12.30 57 12.35 2 0.00
2017-09-26 2390 340685 157 4157175 12.30 12.45 12.00 12.05 0.25 -2.03% 12.05 3 12.10 7 0.00
2017-09-27 2390 798231 310 9422525 11.65 12.00 11.65 11.80 0.25 -2.07% 11.80 80 11.85 5 0.00
2017-09-28 2390 284618 156 3410507 11.90 12.15 11.90 11.95 0.15 1.27% 11.90 11 11.95 6 0.00
2017-09-29 2390 793816 83 9512401 11.90 12.00 11.80 12.00 0.05 0.42% 11.90 9 12.00 33 0.00
2017-09-30 2390 188816 111 2273200 12.10 12.15 11.95 12.00 0.00 0% 12.00 2 12.05 37 0.00
2017-10-02 2390 382531 119 4617147 12.00 12.20 12.00 12.10 0.10 0.83% 12.10 44 12.15 12 0.00
2017-10-03 2390 138322 69 1684496 12.20 12.30 12.10 12.15 0.05 0.41% 12.15 6 12.20 36 0.00
2017-10-05 2390 259583 113 3127546 12.20 12.25 12.00 12.05 0.10 -0.82% 12.05 4 12.10 3 0.00
2017-10-06 2390 620246 240 7346500 12.15 12.15 11.75 11.85 0.20 -1.66% 11.80 21 11.85 3 0.00
2017-10-11 2390 516647 216 6041671 11.90 11.90 11.55 11.60 0.25 -2.11% 11.60 91 11.65 5 0.00
2017-10-12 2390 2386550 976 28784230 11.55 12.60 11.45 12.20 0.60 5.17% 12.20 53 12.25 14 0.00
2017-10-13 2390 399515 189 4849132 12.30 12.30 12.05 12.05 0.15 -1.23% 12.05 10 12.10 18 0.00
2017-10-16 2390 260250 133 3140062 12.00 12.15 12.00 12.05 0.00 0% 12.05 3 12.10 7 0.00
2017-10-17 2390 297107 123 3550310 12.10 12.10 11.85 11.85 0.20 -1.66% 11.85 37 12.00 19 0.00
2017-10-18 2390 276001 144 3287911 11.85 12.00 11.80 11.90 0.05 0.42% 11.90 5 11.95 23 0.00
2017-10-19 2390 314625 130 3739585 11.95 12.00 11.75 11.95 0.05 0.42% 11.90 10 11.95 7 0.00
2017-10-20 2390 215585 115 2545752 11.95 11.95 11.75 11.80 0.15 -1.26% 11.80 2 11.85 16 0.00
2017-10-23 2390 224386 91 2649035 11.80 11.90 11.75 11.80 0.00 0% 11.80 18 11.85 32 0.00
2017-10-24 2390 1762200 751 21535290 11.75 12.45 11.75 12.15 0.35 2.97% 12.15 69 12.25 8 0.00
2017-10-25 2390 1046658 440 12973027 12.35 12.60 12.20 12.30 0.15 1.23% 12.25 8 12.30 4 0.00
2017-10-26 2390 395126 182 4892841 12.35 12.55 12.25 12.30 0.00 0% 12.30 34 12.35 8 0.00
2017-10-27 2390 762024 309 9510293 12.45 12.70 12.25 12.30 0.00 0% 12.30 13 12.35 1 0.00
2017-10-30 2390 272431 132 3357586 12.55 12.55 12.15 12.20 0.10 -0.81% 12.20 5 12.25 4 0.00
2017-10-31 2390 139964 80 1699313 12.25 12.25 12.10 12.15 0.05 -0.41% 12.15 2 12.20 14 0.00
2017-11-01 2390 217841 113 2647174 12.10 12.25 12.10 12.10 0.05 -0.41% 12.10 30 12.20 22 0.00
2017-11-02 2390 185646 102 2245484 12.05 12.25 12.05 12.10 0.00 0% 12.10 17 12.15 8 0.00
2017-11-03 2390 301000 120 3617400 12.20 12.20 11.90 12.00 0.10 -0.83% 11.95 14 12.00 19 0.00
2017-11-06 2390 1690357 574 20785073 12.00 12.60 11.90 12.30 0.30 2.5% 12.30 4 12.35 4 0.00
2017-11-07 2390 375815 157 4624002 12.40 12.45 12.20 12.20 0.10 -0.81% 12.20 14 12.25 4 0.00
2017-11-08 2390 185800 95 2261169 12.25 12.25 12.10 12.15 0.05 -0.41% 12.15 21 12.25 15 0.00
2017-11-09 2390 247905 134 3006410 12.30 12.30 12.05 12.05 0.10 -0.82% 12.05 9 12.10 5 0.00
2017-11-10 2390 327760 135 3930257 12.00 12.10 11.90 11.95 0.10 -0.83% 11.95 29 12.05 2 0.00
2017-11-13 2390 446800 113 5290140 11.95 12.05 11.80 11.80 0.15 -1.26% 11.80 62 11.85 3 0.00
2017-11-14 2390 514322 204 6000834 11.90 11.90 11.60 11.65 0.15 -1.27% 11.65 22 11.75 9 0.00
2017-11-15 2390 99300 70 1160795 11.70 11.80 11.60 11.65 0.00 0% 11.65 26 11.75 12 0.00
2017-11-16 2390 184857 93 2180425 11.65 11.85 11.65 11.75 0.10 0.86% 11.70 45 11.80 5 0.00
2017-11-17 2390 223309 109 2613499 11.75 11.85 11.65 11.70 0.05 -0.43% 11.70 1 11.75 22 0.00
2017-11-20 2390 785800 411 9439210 11.75 12.25 11.65 12.00 0.30 2.56% 11.95 6 12.00 11 0.00
2017-11-21 2390 432322 185 5165346 12.00 12.00 11.85 12.00 0.00 0% 11.95 8 12.00 26 0.00
2017-11-22 2390 348798 181 4154393 12.05 12.20 11.75 11.80 0.20 -1.67% 11.80 34 11.90 18 0.00
2017-11-23 2390 918477 425 11169145 11.95 12.35 11.90 12.10 0.30 2.54% 12.10 3 12.15 21 0.00
2017-11-24 2390 302471 148 3631427 12.05 12.20 11.90 11.95 0.15 -1.24% 11.90 64 12.00 5 0.00
2017-11-27 2390 265968 102 3177621 11.95 12.00 11.85 11.85 0.10 -0.84% 11.85 36 11.90 11 0.00
2017-11-28 2390 147787 77 1756224 11.90 12.00 11.85 11.85 0.00 0% 11.85 22 11.90 20 0.00
2017-11-29 2390 978030 343 11810556 11.85 12.25 11.85 11.95 0.10 0.84% 11.95 1 12.00 8 0.00
2017-11-30 2390 633231 318 7730083 12.10 12.40 12.05 12.10 0.15 1.26% 12.10 57 12.20 16 0.00
2017-12-01 2390 368996 168 4456500 12.20 12.30 11.95 11.95 0.15 -1.24% 11.95 27 12.05 17 0.00
2017-12-04 2390 482361 170 5741024 12.00 12.05 11.80 11.85 0.10 -0.84% 11.85 13 11.90 2 0.00
2017-12-05 2390 1497500 492 18067074 12.00 12.25 11.80 11.95 0.10 0.84% 11.95 4 12.00 14 0.00
2017-12-06 2390 806260 341 9436851 12.00 12.00 11.55 11.60 0.35 -2.93% 11.60 8 11.65 7 0.00
2017-12-07 2390 384968 179 4464130 11.70 11.75 11.50 11.50 0.10 -0.86% 11.50 20 11.55 2 0.00
2017-12-08 2390 345202 173 3957652 11.70 11.75 11.35 11.40 0.10 -0.87% 11.35 52 11.40 11 0.00
2017-12-11 2390 226199 113 2589407 11.55 11.55 11.40 11.40 0.00 0% 11.40 25 11.45 4 0.00
2017-12-12 2390 693000 370 8034550 11.45 11.80 11.35 11.45 0.05 0.44% 11.45 85 11.50 1 0.00
2017-12-13 2390 394483 154 4530504 11.55 11.60 11.40 11.55 0.10 0.87% 11.50 40 11.55 22 0.00
2017-12-14 2390 2294633 718 27091910 11.70 11.95 11.60 11.60 0.05 0.43% 11.60 4 11.65 9 0.00
2017-12-15 2390 444300 173 5170480 11.70 11.75 11.50 11.60 0.00 0% 11.60 8 11.65 12 0.00
2017-12-18 2390 326646 158 3783929 11.75 11.75 11.50 11.55 0.05 -0.43% 11.55 22 11.60 8 0.00
2017-12-19 2390 269473 137 3107539 11.55 11.65 11.45 11.55 0.00 0% 11.55 6 11.60 43 0.00
2017-12-20 2390 1468001 466 17326311 11.55 11.90 11.55 11.75 0.20 1.73% 11.75 7 11.80 13 0.00
2017-12-21 2390 1292057 565 15446771 11.80 12.10 11.80 11.85 0.10 0.85% 11.80 109 11.90 12 0.00
2017-12-22 2390 443101 192 5259350 11.85 12.10 11.70 11.80 0.05 -0.42% 11.80 24 11.90 25 0.00
2017-12-25 2390 164401 109 1946700 11.95 11.95 11.80 11.85 0.05 0.42% 11.80 30 11.90 47 0.00
2017-12-26 2390 215001 89 2536861 11.80 11.90 11.70 11.75 0.10 -0.84% 11.75 7 11.80 14 0.00
2017-12-27 2390 156943 79 1842232 11.75 11.80 11.70 11.75 0.00 0% 11.75 1 11.80 14 0.00
2017-12-28 2390 178336 94 2105514 11.80 11.90 11.75 11.75 0.00 0% 11.75 46 11.85 2 0.00
2017-12-29 2390 350752 143 4128784 11.75 11.85 11.70 11.80 0.05 0.43% 11.75 25 11.80 21 0.00