麗嬰房(2911)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　　　　17.65
0
0%		17.45
-0.2
-1.13%		17.50
0.05
0.29%		17.40
-0.1
-0.57%		17.60
0.2
1.15%		 　17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		17.65
0.15
0.86%		17.80
0.15
0.85%		17.55
-0.25
-1.4%		 　17.30
-0.25
-1.42%		17.20
-0.1
-0.58%		17.25
0.05
0.29%		17.25
0
0%		17.20
-0.05
-0.29%		 　17.15
-0.05
-0.29%		17.20
0.05
0.29%		17.25
0.05
0.29%		17.10
-0.15
-0.87%		17.00
-0.1
-0.58%		 17.35
2 月　16.90
-0.1
-0.59%		16.95
0.05
0.3%		16.85
-0.1
-0.59%		17.25
0.4
2.37%		17.00
-0.25
-1.45%		 　16.90
-0.1
-0.59%		16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		 　　　　　　　　　16.50
-0.05
-0.3%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		 16.79
3 月　16.85
0.35
2.12%		16.55
-0.3
-1.78%		16.55
0
0%		16.50
-0.05
-0.3%		16.60
0.1
0.61%		 　16.45
-0.15
-0.9%		16.40
-0.05
-0.3%		16.45
0.05
0.3%		16.35
-0.1
-0.61%		16.30
-0.05
-0.31%		 　16.25
-0.05
-0.31%		16.25
0
0%		16.25
0
0%		16.30
0.05
0.31%		16.50
0.2
1.23%		 　16.85
0.35
2.12%		16.80
-0.05
-0.3%		16.55
-0.25
-1.49%		16.40
-0.15
-0.91%		16.50
0.1
0.61%		 　16.85
0.35
2.12%		16.65
-0.2
-1.19%		16.52
4 月16.50
-0.15
-0.9%		16.55
0.05
0.3%		 　　　16.45
-0.1
-0.6%		16.45
0
0%		16.50
0.05
0.3%		17.10
0.6
3.64%		 　16.95
-0.15
-0.88%		17.05
0.1
0.59%		17.00
-0.05
-0.29%		16.80
-0.2
-1.18%		16.85
0.05
0.3%		 　16.55
-0.3
-1.78%		16.45
-0.1
-0.6%		16.50
0.05
0.3%		16.60
0.1
0.61%		16.70
0.1
0.6%		 　16.55
-0.15
-0.9%		16.55
0
0%		16.65
0.1
0.6%		16.70
0.05
0.3%		 16.66
5 月　　　16.55
-0.15
-0.9%		16.60
0.05
0.3%		16.60
0
0%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		 　15.55
-0.95
-5.76%		14.75
-0.8
-5.14%		15.75
1
6.78%		15.40
-0.35
-2.22%		15.50
0.1
0.65%		 　15.50
0
0%		15.50
0
0%		15.55
0.05
0.32%		15.40
-0.15
-0.96%		15.45
0.05
0.32%		 　15.55
0.1
0.65%		15.45
-0.1
-0.64%		15.15
-0.3
-1.94%		15.30
0.15
0.99%		15.10
-0.2
-1.31%		 15.62
6 月15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		14.50
-0.5
-3.33%		13.90
-0.6
-4.14%		13.60
-0.3
-2.16%		 　13.15
-0.45
-3.31%		11.90
-1.25
-9.51%		12.30
0.4
3.36%		12.20
-0.1
-0.81%		12.40
0.2
1.64%		 　12.45
0.05
0.4%		12.55
0.1
0.8%		12.65
0.1
0.8%		13.40
0.75
5.93%		 　　13.90
0.5
3.73%		14.00
0.1
0.72%		14.00
0
0%		14.15
0.15
1.07%		14.15
0
0%		 　14.00
-0.15
-1.06%		14.30
0.3
2.14%		 13.51
7 月14.20
-0.1
-0.7%		14.30
0.1
0.7%		14.25
-0.05
-0.35%		 　14.15
-0.1
-0.7%		14.20
0.05
0.35%		13.95
-0.25
-1.76%		13.90
-0.05
-0.36%		 　　14.05
0.15
1.08%		14.15
0.1
0.71%		14.40
0.25
1.77%		14.45
0.05
0.35%		14.50
0.05
0.35%		 　14.50
0
0%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		15.30
0.8
5.52%		15.00
-0.3
-1.96%		 　14.30
-0.7
-4.67%		13.95
-0.35
-2.45%		13.80
-0.15
-1.08%		13.95
0.15
1.09%		14.15
0.2
1.43%		14.29
8 月 　14.05
-0.1
-0.71%		14.20
0.15
1.07%		14.35
0.15
1.06%		14.40
0.05
0.35%		14.40
0
0%		 　14.85
0.45
3.13%		14.60
-0.25
-1.68%		14.40
-0.2
-1.37%		14.30
-0.1
-0.69%		13.70
-0.6
-4.2%		 　13.90
0.2
1.46%		14.15
0.25
1.8%		14.05
-0.1
-0.71%		13.95
-0.1
-0.71%		13.80
-0.15
-1.08%		 　12.45
-1.35
-9.78%		11.70
-0.75
-6.02%		11.45
-0.25
-2.14%		11.65
0.2
1.75%		12.00
0.35
3%		 11.85
-0.15
-1.25%		13.45
9 月11.80
-0.05
-0.42%		11.80
0
0%		11.80
0
0%		11.70
-0.1
-0.85%		 　11.45
-0.25
-2.14%		11.45
0
0%		11.80
0.35
3.06%		12.00
0.2
1.69%		12.30
0.3
2.5%		 　12.25
-0.05
-0.41%		12.00
-0.25
-2.04%		11.85
-0.15
-1.25%		12.00
0.15
1.27%		12.25
0.25
2.08%		 　12.05
-0.2
-1.63%		13.00
0.95
7.88%		12.45
-0.55
-4.23%		12.30
-0.15
-1.2%		12.30
0
0%		 　　　12.20
-0.1
-0.81%		 12.04
10 月12.25
0.05
0.41%		12.25
0
0%		 　12.15
-0.1
-0.82%		12.35
0.2
1.65%		12.45
0.1
0.81%		12.25
-0.2
-1.61%		 　　12.35
0.1
0.82%		12.90
0.55
4.45%		13.00
0.1
0.78%		13.35
0.35
2.69%		14.65
1.3
9.74%		 　16.10
1.45
9.9%		17.00
0.9
5.59%		16.85
-0.15
-0.88%		17.80
0.95
5.64%		17.30
-0.5
-2.81%		 　17.60
0.3
1.73%		17.35
-0.25
-1.42%		16.90
-0.45
-2.59%		16.75
-0.15
-0.89%		18.40
1.65
9.85%		 15
11 月　19.85
1.45
7.88%		19.20
-0.65
-3.27%		19.35
0.15
0.78%		19.25
-0.1
-0.52%		18.75
-0.5
-2.6%		 　19.25
0.5
2.67%		18.90
-0.35
-1.82%		17.85
-1.05
-5.56%		18.10
0.25
1.4%		17.30
-0.8
-4.42%		 　17.60
0.3
1.73%		17.40
-0.2
-1.14%		17.30
-0.1
-0.57%		17.20
-0.1
-0.58%		17.15
-0.05
-0.29%		 　16.40
-0.75
-4.37%		15.75
-0.65
-3.96%		16.40
0.65
4.13%		16.40
0
0%		16.10
-0.3
-1.83%		 　15.80
-0.3
-1.86%		 17.56
12 月16.20
0.4
2.53%		15.85
-0.35
-2.16%		15.85
0
0%		15.90
0.05
0.32%		 　16.00
0.1
0.63%		15.80
-0.2
-1.25%		15.60
-0.2
-1.27%		15.35
-0.25
-1.6%		14.55
-0.8
-5.21%		 　14.35
-0.2
-1.37%		14.55
0.2
1.39%		15.35
0.8
5.5%		15.80
0.45
2.93%		15.50
-0.3
-1.9%		 　16.80
1.3
8.39%		16.55
-0.25
-1.49%		16.80
0.25
1.51%		16.50
-0.3
-1.79%		16.55
0.05
0.3%		 　18.20
1.65
9.97%		17.90
-0.3
-1.65%		17.55
-0.35
-1.96%		18.20
0.65
3.7%		16.19

說明:最高漲幅:9.97%最低跌幅:-9.78% 最高價:19.85最低價:11.45平均價:15.38,灰色底表示週末,漲124天(42.8)元,跌156天(-38.65)元,平盤23天
10%=6,8%=5,7%=1,6%=5,4%=6,3%=12,2%=24,1%=38,0%=50,-0%=3,-1%=4,-2%=4,-3%=7,-4%=7,-5%=27,-6%=31,-7%=73,

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 2911 210938 133 3724460 17.70 17.75 17.50 17.65 0.05 0% 17.65 4 17.70 43 0.00
2015-01-06 2911 401747 181 7035860 17.65 17.65 17.45 17.45 0.20 -1.13% 17.40 13 17.50 1 0.00
2015-01-07 2911 253535 143 4425456 17.50 17.55 17.35 17.50 0.05 0.29% 17.45 2 17.50 6 0.00
2015-01-08 2911 222007 149 3874467 17.60 17.60 17.35 17.40 0.10 -0.57% 17.40 1 17.50 31 0.00
2015-01-09 2911 293746 162 5161226 17.40 17.70 17.30 17.60 0.20 1.15% 17.55 3 17.60 1 0.00
2015-01-12 2911 190650 113 3347555 17.65 17.70 17.50 17.55 0.05 -0.28% 17.50 7 17.60 22 0.00
2015-01-13 2911 204624 127 3584219 17.55 17.60 17.45 17.50 0.05 -0.28% 17.45 16 17.50 6 0.00
2015-01-14 2911 447934 235 7909388 17.50 17.85 17.40 17.65 0.15 0.86% 17.65 1 17.70 4 0.00
2015-01-15 2911 642780 269 11464001 17.75 17.90 17.75 17.80 0.15 0.85% 17.75 36 17.80 6 0.00
2015-01-16 2911 305394 190 5374942 17.90 17.90 17.50 17.55 0.25 -1.4% 17.50 3 17.60 11 0.00
2015-01-19 2911 347811 209 6009865 17.55 17.65 17.05 17.30 0.25 -1.42% 17.25 1 17.30 8 0.00
2015-01-20 2911 253662 154 4368746 17.30 17.45 17.15 17.20 0.10 -0.58% 17.20 2 17.25 11 0.00
2015-01-21 2911 373997 170 6402295 17.40 17.40 17.00 17.25 0.05 0.29% 17.20 5 17.25 4 0.00
2015-01-22 2911 215269 119 3696746 17.25 17.25 17.10 17.25 0.00 0% 17.20 6 17.25 17 0.00
2015-01-23 2911 173388 104 2982050 17.30 17.35 17.15 17.20 0.05 -0.29% 17.15 16 17.20 17 0.00
2015-01-26 2911 203320 106 3479490 17.20 17.25 17.05 17.15 0.05 -0.29% 17.10 19 17.15 12 0.00
2015-01-27 2911 165844 101 2838648 17.05 17.20 17.05 17.20 0.05 0.29% 17.10 5 17.20 13 0.00
2015-01-28 2911 128721 70 2212227 17.25 17.25 17.10 17.25 0.05 0.29% 17.10 66 17.25 58 0.00
2015-01-29 2911 126200 66 2155468 17.20 17.20 17.05 17.10 0.15 -0.87% 17.10 8 17.15 10 0.00
2015-01-30 2911 141764 87 2417410 17.10 17.20 17.00 17.00 0.10 -0.58% 17.00 30 17.05 1 0.00
2015-02-02 2911 129979 92 2206542 17.00 17.20 16.90 16.90 0.10 -0.59% 16.90 41 17.00 22 0.00
2015-02-03 2911 132780 94 2247877 17.00 17.00 16.90 16.95 0.05 0.3% 16.90 62 16.95 1 0.00
2015-02-04 2911 208299 133 3522282 16.95 17.00 16.80 16.85 0.10 -0.59% 16.85 38 16.90 2 0.00
2015-02-05 2911 476957 292 8138559 16.95 17.35 16.70 17.25 0.40 2.37% 17.20 23 17.25 14 0.00
2015-02-06 2911 140078 95 2392376 17.30 17.30 16.90 17.00 0.25 -1.45% 17.00 8 17.05 2 0.00
2015-02-09 2911 146500 95 2486949 17.00 17.20 16.85 16.90 0.10 -0.59% 16.85 36 16.95 4 0.00
2015-02-10 2911 235350 121 3953090 16.90 16.90 16.75 16.80 0.10 -0.59% 16.80 2 16.85 22 0.00
2015-02-11 2911 268986 135 4516910 16.95 16.95 16.75 16.75 0.05 -0.3% 16.75 34 16.80 4 0.00
2015-02-12 2911 374296 161 6208061 16.75 16.75 16.50 16.60 0.15 -0.9% 16.60 39 16.65 1 0.00
2015-02-13 2911 345744 177 5734257 16.60 16.65 16.55 16.55 0.05 -0.3% 16.55 15 16.65 21 0.00
2015-02-24 2911 346268 169 5719143 16.55 16.65 16.35 16.50 0.05 -0.3% 16.45 1 16.50 4 0.00
2015-02-25 2911 158256 111 2626881 16.60 16.70 16.50 16.55 0.05 0.3% 16.55 1 16.60 9 0.00
2015-02-26 2911 154283 91 2552167 16.55 16.65 16.50 16.50 0.05 -0.3% 16.50 20 16.55 34 0.00
2015-03-02 2911 608693 290 10246706 16.50 17.10 16.45 16.85 0.35 2.12% 16.80 6 16.85 10 0.00
2015-03-03 2911 276701 151 4603926 16.85 16.85 16.55 16.55 0.30 -1.78% 16.55 30 16.65 2 0.00
2015-03-04 2911 178293 119 2961840 16.50 16.75 16.50 16.55 0.00 0% 16.55 18 16.60 3 0.00
2015-03-05 2911 388139 195 6394033 16.55 16.60 16.40 16.50 0.05 -0.3% 16.45 2 16.50 98 0.00
2015-03-06 2911 356366 177 5920634 16.40 16.85 16.40 16.60 0.10 0.61% 16.60 1 16.65 7 0.00
2015-03-09 2911 146820 82 2424677 16.50 16.70 16.45 16.45 0.15 -0.9% 16.45 35 16.60 34 0.00
2015-03-10 2911 226654 110 3719405 16.45 16.55 16.30 16.40 0.05 -0.3% 16.40 45 16.45 1 0.00
2015-03-11 2911 400801 189 6563734 16.40 16.55 16.20 16.45 0.05 0.3% 16.40 4 16.45 5 0.00
2015-03-12 2911 233169 126 3823849 16.45 16.50 16.30 16.35 0.10 -0.61% 16.30 19 16.35 5 0.00
2015-03-13 2911 463754 196 7544736 16.30 16.35 16.20 16.30 0.05 -0.31% 16.30 5 16.35 14 0.00
2015-03-16 2911 153809 99 2503170 16.20 16.35 16.20 16.25 0.05 -0.31% 16.25 38 16.30 1 0.00
2015-03-17 2911 253945 146 4137754 16.30 16.40 16.25 16.25 0.00 0% 16.25 11 16.30 8 0.00
2015-03-18 2911 335259 114 5483107 16.25 16.50 16.20 16.25 0.00 0% 16.25 22 16.30 28 0.00
2015-03-19 2911 240311 128 3920885 16.30 16.40 16.25 16.30 0.05 0.31% 16.30 2 16.35 4 0.00
2015-03-20 2911 352084 170 5807071 16.50 16.55 16.40 16.50 0.20 1.23% 16.45 10 16.50 84 0.00
2015-03-23 2911 1281084 525 21455651 16.50 16.95 16.35 16.85 0.35 2.12% 16.80 81 16.90 30 0.00
2015-03-24 2911 344002 173 5759577 16.85 16.90 16.65 16.80 0.05 -0.3% 16.75 1 16.80 19 0.00
2015-03-25 2911 184302 119 3054094 16.65 16.70 16.45 16.55 0.25 -1.49% 16.55 2 16.60 2 0.00
2015-03-26 2911 234986 142 3852419 16.35 16.50 16.30 16.40 0.15 -0.91% 16.40 3 16.45 3 0.00
2015-03-27 2911 229485 124 3772150 16.45 16.60 16.35 16.50 0.10 0.61% 16.45 1 16.50 6 0.00
2015-03-30 2911 1318609 575 22229446 16.50 17.15 16.30 16.85 0.35 2.12% 16.85 16 16.90 32 0.00
2015-03-31 2911 443076 238 7444109 17.00 17.00 16.60 16.65 0.20 -1.19% 16.65 49 16.70 10 0.00
2015-04-01 2911 235445 144 3896230 16.80 16.80 16.45 16.50 0.15 -0.9% 16.50 37 16.55 4 0.00
2015-04-02 2911 281647 137 4652122 16.60 16.65 16.45 16.55 0.05 0.3% 16.45 18 16.55 9 0.00
2015-04-07 2911 294203 147 4854980 16.55 16.55 16.45 16.45 0.10 -0.6% 16.45 46 16.50 32 0.00
2015-04-08 2911 174783 92 2878125 16.50 16.55 16.40 16.45 0.00 0% 16.40 73 16.45 12 0.00
2015-04-09 2911 300321 157 4979742 16.45 16.75 16.45 16.50 0.05 0.3% 16.50 35 16.55 11 0.00
2015-04-10 2911 2246539 873 38293135 16.50 17.25 16.50 17.10 0.60 3.64% 17.10 10 17.15 29 0.00
2015-04-13 2911 689911 305 11775952 17.30 17.30 16.90 16.95 0.15 -0.88% 16.95 12 17.00 34 0.00
2015-04-14 2911 630351 230 10764567 16.95 17.20 16.95 17.05 0.10 0.59% 17.05 25 17.10 47 0.00
2015-04-15 2911 357569 176 6093408 17.25 17.25 17.00 17.00 0.05 -0.29% 17.00 17 17.05 11 0.00
2015-04-16 2911 575409 256 9730815 17.00 17.20 16.80 16.80 0.20 -1.18% 16.80 20 16.90 1 0.00
2015-04-17 2911 395416 208 6685016 16.80 17.00 16.80 16.85 0.05 0.3% 16.85 8 16.90 15 0.00
2015-04-20 2911 361155 199 5991310 16.75 16.75 16.55 16.55 0.30 -1.78% 16.55 2 16.60 4 0.00
2015-04-21 2911 269070 162 4439698 16.60 16.60 16.45 16.45 0.10 -0.6% 16.45 49 16.50 2 0.00
2015-04-22 2911 286998 155 4726562 16.45 16.55 16.45 16.50 0.05 0.3% 16.45 44 16.50 35 0.00
2015-04-23 2911 321398 174 5343648 16.50 16.80 16.50 16.60 0.10 0.61% 16.60 3 16.65 1 0.00
2015-04-24 2911 472862 223 7915355 16.60 16.95 16.55 16.70 0.10 0.6% 16.70 12 16.80 21 0.00
2015-04-27 2911 378669 230 6277863 16.70 16.70 16.40 16.55 0.15 -0.9% 16.55 4 16.60 5 0.00
2015-04-28 2911 214709 140 3559092 16.60 16.65 16.50 16.55 0.00 0% 16.55 2 16.60 18 0.00
2015-04-29 2911 335433 198 5599883 16.55 16.80 16.55 16.65 0.10 0.6% 16.65 31 16.70 6 0.00
2015-04-30 2911 435658 223 7249367 16.65 16.80 16.50 16.70 0.05 0.3% 16.65 4 16.70 5 0.00
2015-05-04 2911 254581 135 4240111 16.70 16.75 16.55 16.55 0.15 -0.9% 16.55 16 16.70 5 0.00
2015-05-05 2911 277659 120 4586721 16.55 16.60 16.45 16.60 0.05 0.3% 16.55 9 16.60 5 0.00
2015-05-06 2911 616064 238 10150353 16.60 16.65 16.40 16.60 0.00 0% 16.55 4 16.60 27 0.00
2015-05-07 2911 316077 141 5192618 16.55 16.55 16.25 16.55 0.05 -0.3% 16.50 4 16.55 77 0.00
2015-05-08 2911 209453 103 3447576 16.50 16.55 16.30 16.50 0.05 -0.3% 16.45 2 16.50 35 0.00
2015-05-11 2911 1491020 595 23287604 16.50 16.50 15.35 15.55 0.95 -5.76% 15.50 4 15.55 3 0.00
2015-05-12 2911 1146353 491 17079381 15.45 15.65 14.50 14.75 0.80 -5.14% 14.75 2 14.80 29 0.00
2015-05-13 2911 945311 483 14740642 15.40 15.75 15.20 15.75 1.00 6.78% 15.75 113 0.00 0 0.00
2015-05-14 2911 324669 195 5021531 15.50 15.60 15.30 15.40 0.35 -2.22% 15.40 62 15.55 5 0.00
2015-05-15 2911 197107 109 3059992 15.50 15.65 15.45 15.50 0.10 0.65% 15.50 12 15.55 16 0.00
2015-05-18 2911 334963 140 5182824 15.50 15.75 15.35 15.50 0.00 0% 15.45 11 15.50 12 0.00
2015-05-19 2911 477781 202 7467000 15.50 15.80 15.40 15.50 0.00 0% 15.50 4 15.65 6 0.00
2015-05-20 2911 613682 286 9634816 15.65 16.00 15.40 15.55 0.05 0.32% 15.55 4 15.75 3 0.00
2015-05-21 2911 237955 142 3687656 15.55 15.60 15.40 15.40 0.15 -0.96% 15.40 71 15.45 1 0.00
2015-05-22 2911 229199 124 3553169 15.45 15.70 15.40 15.45 0.05 0.32% 15.40 26 15.45 25 0.00
2015-05-25 2911 206769 120 3216519 15.70 15.80 15.45 15.55 0.10 0.65% 15.50 1 15.55 7 0.00
2015-05-26 2911 194568 118 3028352 15.45 15.70 15.45 15.45 0.10 -0.64% 15.45 46 15.50 8 0.00
2015-05-27 2911 632919 275 9598513 15.45 15.50 15.00 15.15 0.30 -1.94% 15.15 18 15.20 10 0.00
2015-05-28 2911 181494 111 2767754 15.20 15.45 15.15 15.30 0.15 0.99% 15.25 1 15.30 22 0.00
2015-05-29 2911 250460 134 3800418 15.30 15.30 15.10 15.10 0.20 -1.31% 15.10 21 15.15 1 0.00
2015-06-01 2911 185552 106 2795030 15.10 15.30 15.00 15.05 0.05 -0.33% 15.00 2 15.05 4 0.00
2015-06-02 2911 178831 108 2701965 15.10 15.30 15.00 15.00 0.05 -0.33% 15.00 5 15.05 3 0.00
2015-06-03 2911 529513 291 7767886 15.00 15.00 14.45 14.50 0.50 -3.33% 14.50 11 14.55 15 0.00
2015-06-04 2911 661018 352 9275096 14.50 14.55 13.55 13.90 0.60 -4.14% 13.85 8 13.90 6 0.00
2015-06-05 2911 594839 290 8108215 13.90 14.00 13.40 13.60 0.30 -2.16% 13.60 4 13.65 10 0.00
2015-06-08 2911 426541 248 5668009 13.60 13.60 13.10 13.15 0.45 -3.31% 13.15 8 13.20 1 0.00
2015-06-09 2911 1724441 666 21110842 13.20 13.20 11.85 11.90 1.25 -9.51% 11.85 66 11.90 9 0.00
2015-06-10 2911 642248 313 7811334 11.90 12.40 11.90 12.30 0.40 3.36% 12.30 13 12.35 15 0.00
2015-06-11 2911 556244 242 6855298 12.35 12.45 12.20 12.20 0.10 -0.81% 12.20 31 12.25 5 0.00
2015-06-12 2911 252052 150 3120293 12.30 12.45 12.30 12.40 0.20 1.64% 12.35 15 12.40 1 0.00
2015-06-15 2911 187398 122 2345981 12.40 12.60 12.40 12.45 0.05 0.4% 12.45 26 12.50 4 0.00
2015-06-16 2911 156315 87 1954950 12.50 12.55 12.45 12.55 0.10 0.8% 12.50 22 12.55 5 0.00
2015-06-17 2911 259865 184 3272998 12.55 12.75 12.50 12.65 0.10 0.8% 12.50 19 12.65 6 0.00
2015-06-18 2911 535420 289 7082962 12.70 13.55 12.70 13.40 0.75 5.93% 13.40 7 13.45 5 0.00
2015-06-22 2911 689900 285 9589870 13.70 13.95 13.60 13.90 0.50 3.73% 13.90 3 13.95 13 0.00
2015-06-23 2911 907692 398 12977517 14.70 14.70 14.00 14.00 0.10 0.72% 14.00 59 14.15 6 0.00
2015-06-24 2911 518904 261 7183363 14.00 14.10 13.65 14.00 0.00 0% 14.00 11 14.05 3 0.00
2015-06-25 2911 203176 126 2878319 14.30 14.35 14.05 14.15 0.15 1.07% 14.15 31 14.20 19 0.00
2015-06-26 2911 122523 79 1735395 14.15 14.35 14.15 14.15 0.00 0% 14.15 12 14.20 31 0.00
2015-06-29 2911 223284 125 3129547 14.10 14.20 13.95 14.00 0.15 -1.06% 14.00 10 14.05 14 0.00
2015-06-30 2911 236818 124 3338964 14.00 14.35 13.95 14.30 0.30 2.14% 14.30 28 14.35 14 0.00
2015-07-01 2911 73243 38 1038286 14.30 14.30 14.10 14.20 0.10 -0.7% 14.15 27 14.20 14 0.00
2015-07-02 2911 290714 141 4129736 14.20 14.30 14.15 14.30 0.10 0.7% 14.20 94 14.30 7 0.00
2015-07-03 2911 242968 101 3452494 14.30 14.30 14.15 14.25 0.05 -0.35% 14.20 46 14.25 19 0.00
2015-07-06 2911 127100 54 1797215 14.20 14.25 14.10 14.15 0.10 -0.7% 14.15 9 14.20 30 0.00
2015-07-07 2911 130120 54 1847175 14.15 14.35 14.15 14.20 0.05 0.35% 14.15 15 14.20 5 0.00
2015-07-08 2911 398017 121 5534334 14.20 14.20 13.65 13.95 0.25 -1.76% 13.90 2 13.95 1 0.00
2015-07-09 2911 408530 160 5593937 13.90 13.90 13.60 13.90 0.05 -0.36% 13.90 8 13.95 3 0.00
2015-07-13 2911 198003 108 2780692 13.90 14.20 13.90 14.05 0.15 1.08% 14.05 22 14.10 45 0.00
2015-07-14 2911 278250 140 3958336 14.20 14.45 14.10 14.15 0.10 0.71% 14.15 14 14.20 1 0.00
2015-07-15 2911 309557 170 4474014 14.40 14.60 14.30 14.40 0.25 1.77% 14.35 42 14.40 31 0.00
2015-07-16 2911 158250 80 2286248 14.50 14.65 14.35 14.45 0.05 0.35% 14.45 13 14.50 18 0.00
2015-07-17 2911 153918 81 2224709 14.50 14.60 14.35 14.50 0.05 0.35% 14.35 2 14.50 15 0.00
2015-07-20 2911 275926 105 4000833 14.50 14.70 14.35 14.50 0.00 0% 14.35 59 14.50 27 0.00
2015-07-21 2911 290600 84 4220648 14.65 14.65 14.45 14.55 0.05 0.34% 14.45 5 14.55 14 0.00
2015-07-22 2911 618240 147 8983706 14.55 14.65 14.35 14.50 0.05 -0.34% 14.45 7 14.50 1 0.00
2015-07-23 2911 1607079 850 24300498 15.45 15.45 14.90 15.30 0.80 5.52% 15.30 56 15.35 28 0.00
2015-07-24 2911 648377 334 9721955 15.30 15.30 14.85 15.00 0.30 -1.96% 14.95 3 15.00 3 0.00
2015-07-27 2911 651034 284 9579180 15.15 15.20 14.25 14.30 0.70 -4.67% 14.30 7 14.35 3 0.00
2015-07-28 2911 485967 203 6819141 14.30 14.30 13.80 13.95 0.35 -2.45% 13.95 6 14.00 1 0.00
2015-07-29 2911 326715 133 4488537 14.05 14.05 13.55 13.80 0.15 -1.08% 13.75 13 13.80 10 0.00
2015-07-30 2911 198220 120 2767618 13.75 14.20 13.70 13.95 0.15 1.09% 13.95 16 14.00 18 0.00
2015-07-31 2911 194123 92 2700083 13.90 14.15 13.75 14.15 0.20 1.43% 14.10 7 14.15 5 0.00
2015-08-03 2911 139124 80 1952886 14.05 14.15 13.95 14.05 0.10 -0.71% 14.05 14 14.10 2 0.00
2015-08-04 2911 477510 230 6806740 14.15 14.50 14.05 14.20 0.15 1.07% 14.15 28 14.20 1 0.00
2015-08-05 2911 255993 139 3643897 14.15 14.45 14.00 14.35 0.15 1.06% 14.35 14 14.40 1 0.00
2015-08-06 2911 190080 114 2742944 14.50 14.60 14.30 14.40 0.05 0.35% 14.40 13 14.45 7 0.00
2015-08-07 2911 190185 86 2727744 14.30 14.50 14.20 14.40 0.00 0% 14.35 5 14.40 20 0.00
2015-08-10 2911 245659 131 3553917 14.30 14.85 14.25 14.85 0.45 3.13% 14.70 5 14.85 4 0.00
2015-08-11 2911 338945 149 4983902 14.85 14.95 14.60 14.60 0.25 -1.68% 14.55 29 14.60 1 0.00
2015-08-12 2911 146475 95 2105688 14.60 14.60 14.20 14.40 0.20 -1.37% 14.40 4 14.45 4 0.00
2015-08-13 2911 198532 90 2839703 14.40 14.50 14.25 14.30 0.10 -0.69% 14.30 22 14.35 15 0.00
2015-08-14 2911 672390 301 9366402 13.80 14.30 13.70 13.70 0.60 -4.2% 13.70 28 13.75 1 0.00
2015-08-17 2911 208785 126 2863682 13.70 13.90 13.60 13.90 0.20 1.46% 13.75 20 13.90 10 0.00
2015-08-18 2911 269585 172 3826718 14.05 14.50 14.00 14.15 0.25 1.8% 14.15 11 14.20 21 0.00
2015-08-19 2911 355964 225 4965148 14.10 14.30 13.70 14.05 0.10 -0.71% 14.05 14 14.10 6 0.00
2015-08-20 2911 262288 143 3650353 13.95 14.00 13.80 13.95 0.10 -0.71% 13.90 5 13.95 7 0.00
2015-08-21 2911 437960 210 6026946 13.90 13.90 13.60 13.80 0.15 -1.08% 13.65 4 13.80 31 0.00
2015-08-24 2911 515219 317 6427821 12.50 13.00 12.45 12.45 1.35 -9.78% 0.00 0 12.45 43 0.00
2015-08-25 2911 433488 225 4988806 11.25 11.90 11.25 11.70 0.75 -6.02% 11.65 2 11.70 1 0.00
2015-08-26 2911 330876 212 3766225 11.70 11.70 11.30 11.45 0.25 -2.14% 11.45 9 11.50 1 0.00
2015-08-27 2911 280993 153 3287067 11.55 11.90 11.55 11.65 0.20 1.75% 11.65 6 11.70 10 0.00
2015-08-28 2911 365822 183 4359779 11.75 12.20 11.75 12.00 0.35 3% 12.00 2 12.05 37 0.00
2015-08-31 2911 103485 77 1219644 11.80 11.95 11.70 11.85 0.15 -1.25% 11.80 10 11.85 5 0.00
2015-09-01 2911 296998 211 3532772 11.80 12.25 11.70 11.80 0.05 -0.42% 11.75 10 11.80 18 0.00
2015-09-02 2911 254550 191 2963641 11.80 11.90 11.55 11.80 0.00 0% 11.60 9 11.80 17 0.00
2015-09-03 2911 267359 176 3126270 11.85 11.90 11.55 11.80 0.00 0% 11.70 8 11.80 24 0.00
2015-09-04 2911 230306 171 2685529 11.80 11.80 11.55 11.70 0.10 -0.85% 11.65 2 11.70 1 0.00
2015-09-07 2911 237959 195 2720327 11.40 11.60 11.35 11.45 0.25 -2.14% 11.40 19 11.45 1 0.00
2015-09-08 2911 246342 137 2805562 11.45 11.50 11.30 11.45 0.00 0% 11.40 1 11.45 1 0.00
2015-09-09 2911 571487 306 6682846 11.50 11.85 11.50 11.80 0.35 3.06% 11.75 5 11.80 1 0.00
2015-09-10 2911 481447 292 5731069 11.70 12.05 11.65 12.00 0.20 1.69% 12.00 3 12.05 7 0.00
2015-09-11 2911 980339 375 11930734 12.00 12.45 11.80 12.30 0.30 2.5% 12.25 1 12.30 20 0.00
2015-09-14 2911 656008 261 7963748 12.30 12.40 11.95 12.25 0.05 -0.41% 12.00 13 12.25 8 0.00
2015-09-15 2911 425778 187 5121286 12.15 12.25 11.95 12.00 0.25 -2.04% 12.00 3 12.10 9 0.00
2015-09-16 2911 456980 231 5447409 12.00 12.00 11.80 11.85 0.15 -1.25% 11.85 24 11.90 66 0.00
2015-09-17 2911 273130 139 3276602 11.90 12.05 11.90 12.00 0.15 1.27% 12.00 6 12.05 28 0.00
2015-09-18 2911 674094 291 8210795 12.10 12.30 11.95 12.25 0.25 2.08% 12.25 5 12.30 104 0.00
2015-09-21 2911 733204 267 8860998 12.20 12.30 11.95 12.05 0.20 -1.63% 12.05 6 12.15 7 0.00
2015-09-22 2911 3447814 1203 45281948 12.60 13.25 12.60 13.00 0.95 7.88% 13.00 14 13.05 10 0.00
2015-09-23 2911 1436002 808 17927569 12.55 12.80 12.25 12.45 0.55 -4.23% 12.40 5 12.45 13 0.00
2015-09-24 2911 884878 329 10838959 12.35 12.60 12.05 12.30 0.15 -1.2% 12.30 5 12.35 4 0.00
2015-09-25 2911 636526 266 7743365 12.20 12.30 12.10 12.30 0.00 0% 12.25 1 12.30 24 0.00
2015-09-30 2911 656102 451 7998591 12.45 12.45 12.10 12.20 0.10 -0.81% 12.15 4 12.20 3 0.00
2015-10-01 2911 379410 172 4621898 12.25 12.25 12.10 12.25 0.05 0.41% 12.20 33 12.25 17 0.00
2015-10-02 2911 322278 147 3928205 12.25 12.25 12.10 12.25 0.00 0% 12.20 22 12.25 22 0.00
2015-10-05 2911 417321 151 5071649 12.30 12.30 12.05 12.15 0.10 -0.82% 12.15 8 12.20 10 0.00
2015-10-06 2911 514414 238 6345287 12.20 12.60 12.20 12.35 0.20 1.65% 12.30 20 12.35 3 0.00
2015-10-07 2911 299448 165 3711600 12.45 12.50 12.30 12.45 0.10 0.81% 12.45 15 12.50 24 0.00
2015-10-08 2911 326804 140 4032706 12.45 12.50 12.25 12.25 0.20 -1.61% 12.25 27 12.35 28 0.00
2015-10-12 2911 341377 147 4204065 12.25 12.40 12.25 12.35 0.10 0.82% 12.30 18 12.35 15 0.00
2015-10-13 2911 1476322 666 18875087 12.40 13.10 12.40 12.90 0.55 4.45% 12.90 12 12.95 15 0.00
2015-10-14 2911 1048033 479 13706323 12.85 13.50 12.65 13.00 0.10 0.78% 13.00 51 13.05 1 0.00
2015-10-15 2911 1016250 454 13559718 13.20 13.70 13.05 13.35 0.35 2.69% 13.30 50 13.35 6 0.00
2015-10-16 2911 5117757 1709 74177226 13.50 14.65 13.35 14.65 1.30 9.74% 14.65 663 0.00 0 0.00
2015-10-19 2911 6498197 2172 102270662 15.20 16.10 15.10 16.10 1.45 9.9% 16.10 1359 0.00 0 0.00
2015-10-20 2911 9341961 3874 155841981 16.60 17.25 16.30 17.00 0.90 5.59% 16.95 14 17.00 145 0.00
2015-10-21 2911 3477656 1636 58103196 17.00 17.00 16.45 16.85 0.15 -0.88% 16.85 35 16.90 78 0.00
2015-10-22 2911 7038630 2793 123863896 16.85 18.05 16.75 17.80 0.95 5.64% 17.75 16 17.80 12 0.00
2015-10-23 2911 2891618 1242 50463875 17.65 17.75 17.20 17.30 0.50 -2.81% 17.30 2 17.35 15 0.00
2015-10-26 2911 4387161 1859 78468131 17.80 18.45 17.50 17.60 0.30 1.73% 17.60 19 17.70 6 0.00
2015-10-27 2911 1500439 758 25955312 17.65 17.75 17.15 17.35 0.25 -1.42% 17.35 13 17.40 58 0.00
2015-10-28 2911 2532749 1116 43257704 17.20 17.65 16.80 16.90 0.45 -2.59% 16.90 28 16.95 13 0.00
2015-10-29 2911 1865746 784 31414389 17.05 17.15 16.60 16.75 0.15 -0.89% 16.75 13 16.80 7 0.00
2015-10-30 2911 3118482 1213 57380059 18.40 18.40 18.40 18.40 1.65 9.85% 18.40 20720 0.00 0 0.00
2015-11-02 2911 15916695 5934 316699606 20.20 20.20 19.30 19.85 1.45 7.88% 19.85 9 19.90 10 0.00
2015-11-03 2911 6553292 2821 126313143 19.70 19.70 18.80 19.20 0.65 -3.27% 19.20 10 19.25 30 0.00
2015-11-04 2911 5752025 2492 111397273 19.60 19.80 18.95 19.35 0.15 0.78% 19.35 150 19.40 66 0.00
2015-11-05 2911 8460949 3350 166360466 19.35 20.25 19.20 19.25 0.10 -0.52% 19.25 57 19.30 44 0.00
2015-11-06 2911 3773918 1887 70743708 19.20 19.25 18.50 18.75 0.50 -2.6% 18.70 84 18.75 6 0.00
2015-11-09 2911 6171631 2739 118451225 18.80 19.55 18.55 19.25 0.50 2.67% 19.25 22 19.30 1 0.00
2015-11-10 2911 2098964 1057 39499471 19.15 19.20 18.50 18.90 0.35 -1.82% 18.85 87 18.90 8 0.00
2015-11-11 2911 2912045 1379 53755660 19.00 19.25 17.85 17.85 1.05 -5.56% 17.85 19 18.00 29 0.00
2015-11-12 2911 2011394 1011 36541880 18.05 18.40 17.90 18.10 0.25 1.4% 18.10 2 18.15 6 0.00
2015-11-13 2911 2442878 1043 42895229 17.90 18.00 17.25 17.30 0.80 -4.42% 17.30 30 17.40 1 0.00
2015-11-16 2911 1804424 863 31046665 17.00 17.60 16.75 17.60 0.30 1.73% 17.55 4 17.60 9 0.00
2015-11-17 2911 1779002 727 31365781 18.00 18.00 17.30 17.40 0.20 -1.14% 17.40 19 17.45 10 0.00
2015-11-18 2911 1676124 879 29141981 17.40 17.85 17.00 17.30 0.10 -0.57% 17.30 12 17.40 40 0.00
2015-11-19 2911 1470597 613 25479867 17.45 17.55 17.20 17.20 0.10 -0.58% 17.20 24 17.25 1 0.00
2015-11-20 2911 1149064 619 19873094 17.35 17.60 17.05 17.15 0.05 -0.29% 17.15 41 17.20 30 0.00
2015-11-23 2911 2444916 1127 40526409 17.20 17.25 16.30 16.40 0.75 -4.37% 16.35 49 16.40 61 0.00
2015-11-24 2911 336150 199 5207359 15.75 15.75 15.25 15.75 0.30 -3.96% 15.50 1 15.60 20 0.00
2015-11-25 2911 2180078 1072 35766389 15.80 16.90 15.80 16.40 0.65 4.13% 16.35 9 16.40 14 0.00
2015-11-26 2911 918730 483 15104218 16.20 16.65 16.20 16.40 0.00 0% 16.40 75 16.45 1 0.00
2015-11-27 2911 944445 454 15403713 16.50 16.75 16.05 16.10 0.30 -1.83% 16.10 23 16.20 3 0.00
2015-11-30 2911 956370 468 15204093 16.00 16.20 15.75 15.80 0.30 -1.86% 15.80 9 15.85 11 0.00
2015-12-01 2911 811316 414 13005236 16.00 16.20 15.85 16.20 0.40 2.53% 16.15 8 16.20 12 0.00
2015-12-02 2911 662408 325 10558088 16.25 16.25 15.85 15.85 0.35 -2.16% 15.85 77 15.95 39 0.00
2015-12-03 2911 807121 416 12854667 15.85 16.20 15.80 15.85 0.00 0% 15.85 45 15.95 46 0.00
2015-12-04 2911 693600 332 11048779 15.80 16.05 15.70 15.90 0.05 0.32% 15.90 5 15.95 29 0.00
2015-12-07 2911 637730 313 10245441 16.25 16.25 15.95 16.00 0.10 0.63% 16.00 3 16.05 7 0.00
2015-12-08 2911 568134 254 9007502 15.85 16.00 15.80 15.80 0.20 -1.25% 15.80 49 15.85 21 0.00
2015-12-09 2911 613150 338 9579696 15.80 15.95 15.55 15.60 0.20 -1.27% 15.60 9 15.70 21 0.00
2015-12-10 2911 515240 296 7931596 15.65 15.65 15.05 15.35 0.25 -1.6% 15.35 35 15.45 1 0.00
2015-12-11 2911 1051585 567 15631754 15.40 15.55 14.35 14.55 0.80 -5.21% 14.55 2 14.60 3 0.00
2015-12-14 2911 897350 438 12808472 13.75 14.55 13.75 14.35 0.20 -1.37% 14.35 15 14.40 9 0.00
2015-12-15 2911 554664 270 8046542 14.35 14.65 14.35 14.55 0.20 1.39% 14.55 12 14.60 4 0.00
2015-12-16 2911 1236300 509 18787949 14.75 15.50 14.70 15.35 0.80 5.5% 15.35 2 15.40 14 0.00
2015-12-17 2911 738135 362 11571215 15.90 15.90 15.45 15.80 0.45 2.93% 15.75 15 15.80 21 0.00
2015-12-18 2911 336150 199 5207359 15.75 15.75 15.25 15.50 0.30 -1.9% 15.50 1 15.60 20 0.00
2015-12-21 2911 2476832 1100 40854542 15.15 16.85 15.15 16.80 1.30 8.39% 16.70 13 16.80 122 0.00
2015-12-22 2911 1635530 781 27443220 16.80 17.20 16.50 16.55 0.25 -1.49% 16.50 47 16.55 21 0.00
2015-12-23 2911 2190920 1035 37407854 16.50 17.45 16.40 16.80 0.25 1.51% 16.80 7 16.85 11 0.00
2015-12-24 2911 850518 430 14122344 16.90 17.05 16.35 16.50 0.30 -1.79% 16.45 1 16.50 19 0.00
2015-12-25 2911 560925 314 9329461 16.55 16.85 16.50 16.55 0.05 0.3% 16.55 5 16.60 4 0.00
2015-12-28 2911 6909703 2733 123282539 16.80 18.20 16.80 18.20 1.65 9.97% 18.20 1152 0.00 0 0.00
2015-12-29 2911 4020504 1843 71436769 18.10 18.10 17.30 17.90 0.30 -1.65% 17.85 9 17.90 61 0.00
2015-12-30 2911 1786442 874 31624405 18.10 18.10 17.45 17.55 0.35 -1.96% 17.55 64 17.60 3 0.00
2015-12-31 2911 4371948 2043 79218701 17.60 18.40 17.60 18.20 0.65 3.7% 18.10 34 18.20 16 0.00