聯陽(3014)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　38.35
0
0%		37.20
-1.15
-3%		38.80
1.6
4.3%		39.30
0.5
1.29%		39.65
0.35
0.89%		 　40.05
0.4
1.01%		39.40
-0.65
-1.62%		39.35
-0.05
-0.13%		39.20
-0.15
-0.38%		38.10
-1.1
-2.81%		 　37.55
-0.55
-1.44%		38.40
0.85
2.26%		38.00
-0.4
-1.04%		38.40
0.4
1.05%		38.10
-0.3
-0.78%		 　38.05
-0.05
-0.13%		38.15
0.1
0.26%		37.95
-0.2
-0.52%		38.05
0.1
0.26%		37.75
-0.3
-0.79%		 38.47
2 月　37.80
0.05
0.13%		38.00
0.2
0.53%		38.10
0.1
0.26%		38.00
-0.1
-0.26%		37.75
-0.25
-0.66%		 　38.00
0.25
0.66%		37.55
-0.45
-1.18%		37.30
-0.25
-0.67%		36.80
-0.5
-1.34%		36.70
-0.1
-0.27%		 　　　　　　　　　37.15
0.45
1.23%		38.20
1.05
2.83%		38.25
0.05
0.13%		 37.78
3 月　38.15
-0.1
-0.26%		38.30
0.15
0.39%		40.20
1.9
4.96%		40.75
0.55
1.37%		40.05
-0.7
-1.72%		 　41.20
1.15
2.87%		40.80
-0.4
-0.97%		40.00
-0.8
-1.96%		40.00
0
0%		40.00
0
0%		 　40.65
0.65
1.63%		39.50
-1.15
-2.83%		39.25
-0.25
-0.63%		40.85
1.6
4.08%		41.40
0.55
1.35%		 　41.00
-0.4
-0.97%		40.55
-0.45
-1.1%		40.60
0.05
0.12%		40.95
0.35
0.86%		40.30
-0.65
-1.59%		 　39.05
-1.25
-3.1%		39.40
0.35
0.9%		40.19
4 月38.50
-0.9
-2.28%		39.10
0.6
1.56%		 　　　38.60
-0.5
-1.28%		38.25
-0.35
-0.91%		37.55
-0.7
-1.83%		37.15
-0.4
-1.07%		 　38.50
1.35
3.63%		39.00
0.5
1.3%		38.40
-0.6
-1.54%		39.50
1.1
2.86%		39.40
-0.1
-0.25%		 　38.80
-0.6
-1.52%		37.85
-0.95
-2.45%		38.00
0.15
0.4%		38.20
0.2
0.53%		37.95
-0.25
-0.65%		 　37.85
-0.1
-0.26%		37.85
0
0%		38.35
0.5
1.32%		38.90
0.55
1.43%		 38.39
5 月　　　38.20
-0.7
-1.8%		37.70
-0.5
-1.31%		37.70
0
0%		38.10
0.4
1.06%		37.25
-0.85
-2.23%		 　35.20
-2.05
-5.5%		35.20
0
0%		35.55
0.35
0.99%		35.65
0.1
0.28%		34.85
-0.8
-2.24%		 　34.15
-0.7
-2.01%		34.60
0.45
1.32%		34.90
0.3
0.87%		34.30
-0.6
-1.72%		34.50
0.2
0.58%		 　34.55
0.05
0.14%		34.95
0.4
1.16%		35.95
1
2.86%		36.60
0.65
1.81%		35.90
-0.7
-1.91%		 35.64
6 月35.60
-0.3
-0.84%		35.65
0.05
0.14%		35.20
-0.45
-1.26%		34.15
-1.05
-2.98%		34.05
-0.1
-0.29%		 　33.60
-0.45
-1.32%		30.40
-3.2
-9.52%		31.40
1
3.29%		31.60
0.2
0.64%		31.15
-0.45
-1.42%		 　31.50
0.35
1.12%		31.00
-0.5
-1.59%		32.70
1.7
5.48%		34.00
1.3
3.98%		 　　34.00
0
0%		33.60
-0.4
-1.18%		34.50
0.9
2.68%		34.50
0
0%		33.80
-0.7
-2.03%		 　33.30
-0.5
-1.48%		33.10
-0.2
-0.6%		 33.26
7 月33.50
0.4
1.21%		34.15
0.65
1.94%		34.00
-0.15
-0.44%		 　33.00
-1
-2.94%		32.70
-0.3
-0.91%		30.80
-1.9
-5.81%		30.10
-0.7
-2.27%		 　　29.65
-0.45
-1.5%		29.70
0.05
0.17%		28.80
-0.9
-3.03%		29.20
0.4
1.39%		28.90
-0.3
-1.03%		 　28.10
-0.8
-2.77%		27.70
-0.4
-1.42%		27.40
-0.3
-1.08%		26.00
-1.4
-5.11%		25.70
-0.3
-1.15%		 　23.15
-2.55
-9.92%		24.30
1.15
4.97%		25.10
0.8
3.29%		25.20
0.1
0.4%		25.25
0.05
0.2%		28.7
8 月 　24.55
-0.7
-2.77%		23.65
-0.9
-3.67%		24.90
1.25
5.29%		24.45
-0.45
-1.81%		24.45
0
0%		 　25.45
1
4.09%		25.45
0
0%		25.20
-0.25
-0.98%		25.50
0.3
1.19%		25.35
-0.15
-0.59%		 　24.85
-0.5
-1.97%		24.70
-0.15
-0.6%		23.60
-1.1
-4.45%		24.00
0.4
1.69%		23.10
-0.9
-3.75%		 　20.80
-2.3
-9.96%		20.25
-0.55
-2.64%		20.80
0.55
2.72%		21.70
0.9
4.33%		23.25
1.55
7.14%		 23.20
-0.05
-0.22%		23.75
9 月23.40
0.2
0.86%		23.75
0.35
1.5%		24.00
0.25
1.05%		23.40
-0.6
-2.5%		 　23.70
0.3
1.28%		23.80
0.1
0.42%		24.35
0.55
2.31%		25.00
0.65
2.67%		25.30
0.3
1.2%		 　25.50
0.2
0.79%		25.20
-0.3
-1.18%		25.80
0.6
2.38%		25.65
-0.15
-0.58%		26.15
0.5
1.95%		 　25.95
-0.2
-0.76%		26.20
0.25
0.96%		25.65
-0.55
-2.1%		25.00
-0.65
-2.53%		25.20
0.2
0.8%		 　　　25.40
0.2
0.79%		 25
10 月25.95
0.55
2.17%		26.30
0.35
1.35%		 　27.40
1.1
4.18%		26.80
-0.6
-2.19%		27.10
0.3
1.12%		26.40
-0.7
-2.58%		 　　27.00
0.6
2.27%		27.15
0.15
0.56%		28.60
1.45
5.34%		28.85
0.25
0.87%		28.75
-0.1
-0.35%		 　28.45
-0.3
-1.04%		28.90
0.45
1.58%		28.80
-0.1
-0.35%		29.05
0.25
0.87%		28.25
-0.8
-2.75%		 　28.30
0.05
0.18%		28.85
0.55
1.94%		28.65
-0.2
-0.69%		28.00
-0.65
-2.27%		27.80
-0.2
-0.71%		 27.88
11 月　28.35
0.55
1.98%		28.95
0.6
2.12%		31.25
2.3
7.94%		31.00
-0.25
-0.8%		30.40
-0.6
-1.94%		 　29.20
-1.2
-3.95%		29.35
0.15
0.51%		28.30
-1.05
-3.58%		28.30
0
0%		28.10
-0.2
-0.71%		 　27.70
-0.4
-1.42%		28.55
0.85
3.07%		28.65
0.1
0.35%		29.00
0.35
1.22%		28.45
-0.55
-1.9%		 　28.65
0.2
0.7%		28.00
-0.65
-2.27%		27.40
-0.6
-2.14%		27.90
0.5
1.82%		27.85
-0.05
-0.18%		 　27.75
-0.1
-0.36%		 28.64
12 月28.25
0.5
1.8%		30.30
2.05
7.26%		30.30
0
0%		30.90
0.6
1.98%		 　30.80
-0.1
-0.32%		29.70
-1.1
-3.57%		29.00
-0.7
-2.36%		29.45
0.45
1.55%		28.60
-0.85
-2.89%		 　28.25
-0.35
-1.22%		28.40
0.15
0.53%		28.50
0.1
0.35%		29.10
0.6
2.11%		29.90
0.8
2.75%		 　30.15
0.25
0.84%		29.65
-0.5
-1.66%		29.20
-0.45
-1.52%		29.10
-0.1
-0.34%		29.30
0.2
0.69%		 　29.05
-0.25
-0.85%		28.80
-0.25
-0.86%		28.95
0.15
0.52%		28.75
-0.2
-0.69%		29.36

說明:最高漲幅:7.94%最低跌幅:-9.96% 最高價:41.40最低價:20.25平均價:32.06,灰色底表示週末,漲133天(70.4)元,跌157天(-89.65)元,平盤13天
8%=1,7%=2,5%=5,4%=10,3%=12,2%=26,1%=56,0%=34,-0%=1,-1%=3,-2%=5,-3%=7,-4%=19,-5%=28,-6%=36,-7%=58,

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 3014 903710 529 34609467 38.20 38.45 38.10 38.35 0.15 0% 38.30 34 38.35 62 15.46
2015-01-06 3014 1797601 1203 67440602 38.00 38.00 37.20 37.20 1.15 -3% 37.20 29 37.25 4 15.00
2015-01-07 3014 5646243 2859 217237516 36.50 39.00 36.50 38.80 1.60 4.3% 38.80 2 38.85 10 15.65
2015-01-08 3014 5314720 2438 207302241 39.05 39.30 38.45 39.30 0.50 1.29% 39.25 20 39.30 151 15.85
2015-01-09 3014 15355479 6974 615069501 39.60 40.90 39.55 39.65 0.35 0.89% 39.60 178 39.65 1 15.99
2015-01-12 3014 4998974 2421 198661447 39.40 40.25 39.05 40.05 0.40 1.01% 40.05 24 40.10 11 16.15
2015-01-13 3014 5399039 2713 217063969 40.35 40.85 39.40 39.40 0.65 -1.62% 39.40 107 39.45 1 15.89
2015-01-14 3014 2439257 1378 96166369 39.40 39.80 39.00 39.35 0.05 -0.13% 39.30 22 39.35 14 15.87
2015-01-15 3014 1815489 1002 71319314 39.35 39.80 39.00 39.20 0.15 -0.38% 39.15 6 39.20 2 15.81
2015-01-16 3014 2438335 1479 93800507 38.80 39.20 38.05 38.10 1.10 -2.81% 38.10 10 38.15 2 15.36
2015-01-19 3014 2012068 1215 76174134 38.45 38.60 37.45 37.55 0.55 -1.44% 37.55 20 37.65 10 15.14
2015-01-20 3014 1293504 771 49345398 37.55 38.40 37.55 38.40 0.85 2.26% 38.35 3 38.40 15 15.48
2015-01-21 3014 831475 517 31708500 38.70 38.70 37.90 38.00 0.40 -1.04% 38.00 37 38.10 5 15.32
2015-01-22 3014 2413741 1302 93385234 38.60 39.10 38.30 38.40 0.40 1.05% 38.40 8 38.45 1 15.48
2015-01-23 3014 1178130 732 45232669 38.80 38.80 38.00 38.10 0.30 -0.78% 38.10 14 38.20 3 15.36
2015-01-26 3014 807725 457 30751350 38.10 38.40 37.85 38.05 0.05 -0.13% 38.05 2 38.15 14 15.34
2015-01-27 3014 641695 378 24482441 38.40 38.45 38.00 38.15 0.10 0.26% 38.15 9 38.20 39 15.38
2015-01-28 3014 1287629 701 48648315 38.15 38.15 37.55 37.95 0.20 -0.52% 37.95 13 38.00 16 15.30
2015-01-29 3014 1231596 733 47081151 38.45 38.45 38.00 38.05 0.10 0.26% 38.00 183 38.05 1 15.34
2015-01-30 3014 747830 485 28405135 38.30 38.45 37.70 37.75 0.30 -0.79% 37.75 10 37.85 1 15.22
2015-02-02 3014 1279236 645 47848177 37.75 37.80 37.10 37.80 0.05 0.13% 37.75 15 37.80 13 15.24
2015-02-03 3014 1503588 690 57130279 37.90 38.20 37.85 38.00 0.20 0.53% 38.00 16 38.05 5 15.32
2015-02-04 3014 1222014 673 46466676 38.15 38.30 37.55 38.10 0.10 0.26% 38.10 2 38.15 28 15.36
2015-02-05 3014 1129766 524 43032074 38.20 38.30 37.70 38.00 0.10 -0.26% 37.90 12 38.00 18 15.32
2015-02-06 3014 584273 336 22082154 37.90 38.05 37.60 37.75 0.25 -0.66% 37.75 9 37.80 3 15.22
2015-02-09 3014 1041114 544 39699282 38.00 38.30 37.80 38.00 0.25 0.66% 38.00 14 38.05 2 15.32
2015-02-10 3014 573879 430 21729902 38.05 38.20 37.55 37.55 0.45 -1.18% 37.50 22 37.55 2 15.14
2015-02-11 3014 785789 537 29496348 37.65 37.90 37.30 37.30 0.25 -0.67% 37.30 20 37.40 3 15.04
2015-02-12 3014 1198508 695 44362913 37.30 37.55 36.80 36.80 0.50 -1.34% 36.80 100 36.90 5 14.84
2015-02-13 3014 877539 525 32387869 36.90 37.20 36.70 36.70 0.10 -0.27% 36.70 23 36.75 1 14.80
2015-02-24 3014 657933 407 24482721 37.30 37.35 37.10 37.15 0.45 1.23% 37.10 16 37.15 1 14.98
2015-02-25 3014 2271928 1165 86229346 37.45 38.30 37.15 38.20 1.05 2.83% 38.15 39 38.20 5 15.40
2015-02-26 3014 1736942 1054 66670678 38.20 38.60 38.20 38.25 0.05 0.13% 38.25 2 38.30 12 16.42
2015-03-02 3014 933826 547 35764572 38.60 38.60 38.05 38.15 0.10 -0.26% 38.15 27 38.25 2 16.37
2015-03-03 3014 1343960 725 51664664 38.40 38.60 38.20 38.30 0.15 0.39% 38.30 5 38.35 1 16.44
2015-03-04 3014 8297297 3581 327681230 38.30 40.25 37.95 40.20 1.90 4.96% 40.15 29 40.20 170 17.25
2015-03-05 3014 12683985 5651 512619255 40.30 40.80 39.95 40.75 0.55 1.37% 40.70 31 40.75 25 17.49
2015-03-06 3014 5896613 2705 236821281 40.60 40.60 39.85 40.05 0.70 -1.72% 40.05 21 40.10 6 17.19
2015-03-09 3014 7598804 3342 307644864 39.50 41.20 39.35 41.20 1.15 2.87% 41.20 149 41.25 73 17.68
2015-03-10 3014 10736733 4711 442101181 41.20 41.70 40.60 40.80 0.40 -0.97% 40.80 25 40.85 2 17.51
2015-03-11 3014 3857246 1893 155202326 40.50 40.50 40.00 40.00 0.80 -1.96% 40.00 161 40.05 5 17.17
2015-03-12 3014 2516880 1467 101000951 40.00 40.40 40.00 40.00 0.00 0% 39.95 10 40.00 8 17.17
2015-03-13 3014 3626809 1915 146899869 40.20 41.10 40.00 40.00 0.00 0% 39.95 7 40.00 23 17.17
2015-03-16 3014 4104196 2418 167320818 40.00 41.15 40.00 40.65 0.65 1.63% 40.65 1 40.70 8 17.45
2015-03-17 3014 2860237 1693 114636649 40.65 41.00 39.50 39.50 1.15 -2.83% 39.50 28 39.55 2 16.95
2015-03-18 3014 2249066 1290 88645720 39.50 39.90 39.15 39.25 0.25 -0.63% 39.20 63 39.25 8 16.85
2015-03-19 3014 6724194 3283 272554215 39.60 40.95 39.60 40.85 1.60 4.08% 40.80 25 40.85 5 17.53
2015-03-20 3014 7728539 2999 317713078 40.85 41.45 40.40 41.40 0.55 1.35% 41.40 26 41.45 110 17.77
2015-03-23 3014 5263227 2190 217036107 41.50 41.55 40.90 41.00 0.40 -0.97% 41.00 72 41.10 22 17.60
2015-03-24 3014 2812928 1314 114413523 40.95 41.20 40.35 40.55 0.45 -1.1% 40.55 21 40.60 1 17.40
2015-03-25 3014 4238530 1916 172304573 40.65 41.10 40.30 40.60 0.05 0.12% 40.55 38 40.60 14 17.42
2015-03-26 3014 2582667 1306 104811943 40.40 40.95 40.10 40.95 0.35 0.86% 40.90 3 40.95 26 17.58
2015-03-27 3014 2645758 1357 107135020 40.95 40.95 40.20 40.30 0.65 -1.59% 40.25 20 40.30 10 17.30
2015-03-30 3014 4681558 2527 185147029 40.30 40.50 39.00 39.05 1.25 -3.1% 39.05 26 39.20 11 16.76
2015-03-31 3014 3023420 1384 119269096 39.30 39.60 39.30 39.40 0.35 0.9% 39.40 60 39.45 5 16.91
2015-04-01 3014 4437494 2230 171857206 39.40 39.45 38.40 38.50 0.90 -2.28% 38.50 2 38.60 11 16.52
2015-04-02 3014 2967215 1530 115065836 38.50 39.25 38.35 39.10 0.60 1.56% 39.05 2 39.10 38 16.78
2015-04-07 3014 1397550 842 54209293 39.20 39.20 38.50 38.60 0.50 -1.28% 38.55 51 38.60 3 16.57
2015-04-08 3014 1259985 793 48443513 38.60 38.85 38.20 38.25 0.35 -0.91% 38.25 33 38.30 2 16.42
2015-04-09 3014 1742445 1030 66208370 38.30 38.50 37.55 37.55 0.70 -1.83% 37.55 128 37.60 3 16.12
2015-04-10 3014 1375271 826 51464681 37.60 37.85 37.00 37.15 0.40 -1.07% 37.15 5 37.25 5 15.94
2015-04-13 3014 1399884 784 52887282 37.15 38.50 37.15 38.50 1.35 3.63% 38.45 4 38.50 32 16.52
2015-04-14 3014 2476173 1326 95985189 38.35 39.15 38.20 39.00 0.50 1.3% 38.95 29 39.00 22 16.74
2015-04-15 3014 1314338 824 50624012 38.80 38.90 38.35 38.40 0.60 -1.54% 38.40 38 38.45 5 16.48
2015-04-16 3014 3639528 1571 142242293 38.40 39.50 38.40 39.50 1.10 2.86% 39.45 55 39.50 125 16.95
2015-04-17 3014 5338580 2539 211486510 39.50 39.85 39.20 39.40 0.10 -0.25% 39.35 6 39.40 5 16.91
2015-04-20 3014 2348630 1216 91381487 39.40 39.40 38.35 38.80 0.60 -1.52% 38.80 111 38.85 12 16.65
2015-04-21 3014 1842159 1095 70337304 39.05 39.10 37.80 37.85 0.95 -2.45% 37.85 18 37.90 2 16.24
2015-04-22 3014 1372269 865 51881627 37.95 38.30 37.30 38.00 0.15 0.4% 37.95 8 38.00 16 16.31
2015-04-23 3014 1578501 948 60863131 38.30 38.90 38.10 38.20 0.20 0.53% 38.20 18 38.25 2 16.39
2015-04-24 3014 1159810 717 44263759 38.20 38.50 37.95 37.95 0.25 -0.65% 37.95 19 38.00 27 16.29
2015-04-27 3014 754818 517 28740629 38.10 38.30 37.85 37.85 0.10 -0.26% 37.85 21 37.90 1 16.24
2015-04-28 3014 769275 477 29256506 38.00 38.30 37.85 37.85 0.00 0% 37.85 36 37.95 6 16.24
2015-04-29 3014 2015609 927 76523074 38.00 38.45 37.35 38.35 0.50 1.32% 38.35 146 38.40 16 16.46
2015-04-30 3014 3676044 1687 142727500 38.35 39.05 38.35 38.90 0.55 1.43% 38.90 44 38.95 13 16.70
2015-05-04 3014 1006555 588 38887046 39.15 39.15 38.20 38.20 0.70 -1.8% 38.20 2 38.25 20 16.39
2015-05-05 3014 942796 603 35599929 38.00 38.00 37.60 37.70 0.50 -1.31% 37.70 46 37.75 12 16.18
2015-05-06 3014 809810 551 30630401 37.50 38.15 37.50 37.70 0.00 0% 37.70 29 37.75 3 16.18
2015-05-07 3014 1352357 744 50841373 37.70 38.10 37.15 38.10 0.40 1.06% 38.05 10 38.10 8 16.35
2015-05-08 3014 2866659 1360 107837891 37.70 38.00 37.20 37.25 0.85 -2.23% 37.25 64 37.40 1 15.99
2015-05-11 3014 3353657 1670 119687595 37.60 37.60 34.95 35.20 2.05 -5.5% 35.15 3 35.20 11 15.17
2015-05-12 3014 2167334 1179 74828620 35.10 35.50 33.60 35.20 0.00 0% 35.15 11 35.20 11 15.17
2015-05-13 3014 1782612 970 63024407 35.00 35.65 34.55 35.55 0.35 0.99% 35.55 32 35.60 16 15.32
2015-05-14 3014 1525548 904 54311644 35.55 35.80 35.20 35.65 0.10 0.28% 35.60 27 35.65 29 15.37
2015-05-15 3014 951517 602 33417681 35.60 35.60 34.80 34.85 0.80 -2.24% 34.85 21 35.10 3 15.02
2015-05-18 3014 1013324 624 34824916 34.85 35.10 33.95 34.15 0.70 -2.01% 34.10 13 34.15 3 14.72
2015-05-19 3014 993227 568 34386088 34.15 34.85 34.15 34.60 0.45 1.32% 34.60 4 34.70 50 14.91
2015-05-20 3014 791779 441 27609381 34.60 35.20 34.40 34.90 0.30 0.87% 34.90 8 34.95 2 15.04
2015-05-21 3014 960746 514 33320684 34.90 35.05 34.30 34.30 0.60 -1.72% 34.30 20 34.35 1 14.78
2015-05-22 3014 961312 553 33245481 34.35 34.85 34.35 34.50 0.20 0.58% 34.50 17 34.65 1 14.87
2015-05-25 3014 484707 298 16802772 34.50 34.95 34.40 34.55 0.05 0.14% 34.55 3 34.60 2 14.89
2015-05-26 3014 995570 513 34678509 34.65 35.15 34.60 34.95 0.40 1.16% 34.95 3 35.00 3 15.06
2015-05-27 3014 3088025 1327 109918088 34.95 36.10 34.70 35.95 1.00 2.86% 35.90 88 35.95 1 15.50
2015-05-28 3014 3632260 1790 132341106 36.10 36.80 36.10 36.60 0.65 1.81% 36.60 43 36.65 6 15.78
2015-05-29 3014 1471674 743 53045592 36.60 36.60 35.85 35.90 0.70 -1.91% 35.90 62 36.00 25 15.47
2015-06-01 3014 688247 500 24430355 36.25 36.25 35.25 35.60 0.30 -0.84% 35.50 26 35.60 2 15.34
2015-06-02 3014 598592 412 21379315 35.60 35.90 35.50 35.65 0.05 0.14% 35.65 6 35.70 36 15.37
2015-06-03 3014 924496 603 32541083 35.75 35.85 34.75 35.20 0.45 -1.26% 35.10 2 35.20 3 15.17
2015-06-04 3014 928273 622 32129547 35.50 35.50 34.00 34.15 1.05 -2.98% 34.15 4 34.20 2 14.72
2015-06-05 3014 737494 535 24990216 34.05 34.55 33.30 34.05 0.10 -0.29% 34.00 2 34.10 3 14.68
2015-06-08 3014 1095251 657 36609957 34.00 34.00 32.80 33.60 0.45 -1.32% 33.60 3 33.70 9 14.48
2015-06-09 3014 2291113 1227 71739774 33.00 33.25 30.35 30.40 3.20 -9.52% 30.35 11 30.40 4 13.10
2015-06-10 3014 922495 537 28753066 30.55 31.50 30.55 31.40 1.00 3.29% 31.40 21 31.45 8 13.53
2015-06-11 3014 704532 385 22370176 32.20 32.20 31.10 31.60 0.20 0.64% 31.55 9 31.60 3 13.62
2015-06-12 3014 492241 338 15365642 31.40 31.60 30.80 31.15 0.45 -1.42% 31.10 26 31.20 6 13.43
2015-06-15 3014 429064 295 13570253 31.00 31.95 31.00 31.50 0.35 1.12% 31.50 2 31.55 20 13.58
2015-06-16 3014 356707 219 11129893 31.25 31.60 30.85 31.00 0.50 -1.59% 31.00 18 31.20 2 13.36
2015-06-17 3014 1759550 891 56427656 30.90 32.70 30.90 32.70 1.70 5.48% 32.65 3 32.70 1 14.09
2015-06-18 3014 3591078 1689 119426541 32.80 34.00 32.50 34.00 1.30 3.98% 33.95 13 34.00 39 14.66
2015-06-22 3014 2197067 1269 74182413 34.00 34.00 33.30 34.00 0.00 0% 33.95 14 34.00 1 14.66
2015-06-23 3014 993990 606 33649062 34.00 34.30 33.50 33.60 0.40 -1.18% 33.60 13 33.70 2 14.48
2015-06-24 3014 2295712 1073 78558553 33.80 34.60 33.40 34.50 0.90 2.68% 34.45 12 34.50 16 14.87
2015-06-25 3014 2597027 1410 89838076 34.30 34.85 34.20 34.50 0.00 0% 34.50 8 34.55 3 14.87
2015-06-26 3014 755710 448 25741593 34.30 34.45 33.80 33.80 0.70 -2.03% 33.80 31 33.90 1 14.57
2015-06-29 3014 937994 608 30991699 33.25 33.50 32.55 33.30 0.50 -1.48% 33.00 3 33.30 9 14.35
2015-06-30 3014 824561 543 27233836 33.30 33.60 32.75 33.10 0.20 -0.6% 33.10 4 33.25 1 14.27
2015-07-01 3014 570275 444 19207958 33.40 33.95 33.20 33.50 0.40 1.21% 33.45 4 33.50 1 14.44
2015-07-02 3014 1166147 672 39779161 33.80 34.50 33.45 34.15 0.65 1.94% 34.15 8 34.20 2 14.72
2015-07-03 3014 1022775 554 34855100 34.05 34.35 33.75 34.00 0.15 -0.44% 34.00 2 34.25 2 14.66
2015-07-06 3014 675789 475 22531037 33.90 33.90 33.00 33.00 1.00 -2.94% 33.00 35 33.10 10 14.22
2015-07-07 3014 589290 356 19461051 33.50 33.50 32.70 32.70 0.30 -0.91% 32.70 41 32.80 1 14.09
2015-07-08 3014 1327642 774 41382770 32.40 32.50 30.25 30.80 1.90 -5.81% 30.75 2 30.80 12 13.28
2015-07-09 3014 1423247 736 42207082 29.80 30.50 28.60 30.10 0.70 -2.27% 30.10 41 30.20 2 12.97
2015-07-13 3014 1507307 825 45264160 30.35 30.35 29.60 29.65 0.45 -1.5% 29.65 1 29.75 1 12.78
2015-07-14 3014 790362 495 23591746 29.80 30.25 29.60 29.70 0.05 0.17% 29.70 5 29.75 3 12.80
2015-07-15 3014 1119814 667 32651598 29.70 30.20 28.70 28.80 0.90 -3.03% 28.80 32 28.85 3 12.41
2015-07-16 3014 1336812 713 38625557 28.85 29.50 28.25 29.20 0.40 1.39% 29.15 3 29.20 5 12.59
2015-07-17 3014 496345 354 14449232 29.20 29.55 28.70 28.90 0.30 -1.03% 28.90 76 28.95 75 12.46
2015-07-20 3014 891869 475 25398767 28.65 29.10 28.00 28.10 0.80 -2.77% 28.05 12 28.10 2 12.11
2015-07-21 3014 758553 442 21071038 28.30 28.35 27.45 27.70 0.40 -1.42% 27.70 3 27.75 3 11.94
2015-07-22 3014 438003 318 12097384 27.70 27.95 27.40 27.40 0.30 -1.08% 27.40 27 27.60 5 11.81
2015-07-23 3014 2366129 1059 61775727 27.45 27.60 25.40 26.00 1.40 -5.11% 26.00 80 26.10 5 11.21
2015-07-24 3014 1099772 619 28521222 26.15 26.20 25.70 25.70 0.30 -1.15% 25.65 2 25.70 5 11.08
2015-07-27 3014 2716583 1412 64844902 25.40 25.90 23.15 23.15 2.55 -9.92% 23.15 133 23.20 4 9.98
2015-07-28 3014 1340445 761 31865633 23.05 24.55 23.05 24.30 1.15 4.97% 24.30 20 24.35 1 10.47
2015-07-29 3014 1027464 666 25515500 24.80 25.30 24.45 25.10 0.80 3.29% 24.90 4 25.10 19 10.82
2015-07-30 3014 1333710 719 33864533 25.50 25.75 25.00 25.20 0.10 0.4% 25.15 2 25.30 11 10.86
2015-07-31 3014 527341 342 13338899 25.25 25.50 25.05 25.25 0.05 0.2% 25.25 47 25.30 1 10.88
2015-08-03 3014 735042 475 18029977 25.10 25.15 24.30 24.55 0.70 -2.77% 24.55 1 24.60 13 10.58
2015-08-04 3014 973231 652 23616046 24.70 25.30 23.25 23.65 0.90 -3.67% 23.65 17 23.70 2 10.19
2015-08-05 3014 958513 606 23221764 23.30 25.10 23.25 24.90 1.25 5.29% 24.90 8 24.95 1 10.73
2015-08-06 3014 522870 353 12880206 25.10 25.20 24.35 24.45 0.45 -1.81% 24.45 12 24.50 1 10.54
2015-08-07 3014 466472 318 11424386 24.10 24.80 24.10 24.45 0.00 0% 24.45 5 24.50 1 10.54
2015-08-10 3014 829949 506 20728456 24.20 25.60 24.20 25.45 1.00 4.09% 25.45 7 25.50 4 10.97
2015-08-11 3014 1057605 639 27137365 26.05 26.25 25.20 25.45 0.00 0% 25.35 18 25.45 2 13.76
2015-08-12 3014 634666 449 15900881 25.50 25.50 24.80 25.20 0.25 -0.98% 25.20 1 25.25 15 13.62
2015-08-13 3014 496267 374 12561733 25.10 25.55 25.00 25.50 0.30 1.19% 25.50 21 25.55 3 13.78
2015-08-14 3014 330004 218 8381303 25.60 25.60 25.25 25.35 0.15 -0.59% 25.35 24 25.40 2 13.70
2015-08-17 3014 652470 442 16349755 25.35 25.50 24.50 24.85 0.50 -1.97% 24.85 4 24.95 4 13.43
2015-08-18 3014 609741 355 15155674 24.90 25.15 24.65 24.70 0.15 -0.6% 24.65 10 24.75 1 13.35
2015-08-19 3014 1017306 691 24080239 24.80 24.80 23.15 23.60 1.10 -4.45% 23.60 4 23.65 4 12.76
2015-08-20 3014 688621 369 16518304 24.10 24.15 23.70 24.00 0.40 1.69% 24.00 3 24.05 4 12.97
2015-08-21 3014 701441 499 16370331 23.80 23.80 23.00 23.10 0.90 -3.75% 23.10 3 23.15 3 12.49
2015-08-24 3014 2467976 1286 52046096 22.30 22.35 20.80 20.80 2.30 -9.96% 20.80 304 20.85 1 11.24
2015-08-25 3014 1717044 1041 33571888 18.50 20.30 18.30 20.25 0.00 -2.64% 20.20 4 20.25 13 10.95
2015-08-26 3014 797482 536 16147145 20.25 20.80 19.90 20.80 0.55 2.72% 20.80 64 20.85 1 11.24
2015-08-27 3014 956226 668 20636800 21.00 21.90 20.95 21.70 0.90 4.33% 21.60 2 21.70 4 11.73
2015-08-28 3014 1588258 889 36478370 22.50 23.45 22.10 23.25 1.55 7.14% 23.20 32 23.25 23 12.57
2015-08-31 3014 796339 496 18469763 23.25 23.40 23.05 23.20 0.05 -0.22% 23.20 74 23.25 19 12.54
2015-09-01 3014 1314954 736 30724726 22.90 23.70 22.80 23.40 0.20 0.86% 23.40 50 23.45 5 12.65
2015-09-02 3014 1831778 932 43322684 22.90 23.90 22.75 23.75 0.35 1.5% 23.75 41 23.80 28 12.84
2015-09-03 3014 1649770 816 39478552 23.75 24.35 23.45 24.00 0.25 1.05% 23.95 26 24.00 19 12.97
2015-09-04 3014 1085406 500 25673278 23.65 24.15 23.35 23.40 0.60 -2.5% 23.40 4 23.50 4 12.65
2015-09-07 3014 591793 364 13906562 23.20 23.80 23.00 23.70 0.30 1.28% 23.70 4 23.75 6 12.81
2015-09-08 3014 573337 313 13724916 23.70 24.20 23.70 23.80 0.10 0.42% 23.80 77 23.85 1 12.86
2015-09-09 3014 1055738 559 25713106 24.30 24.65 24.10 24.35 0.55 2.31% 24.35 11 24.40 2 13.16
2015-09-10 3014 1095298 705 27112950 24.45 25.10 24.15 25.00 0.65 2.67% 24.90 10 25.00 32 13.51
2015-09-11 3014 921118 561 23262246 24.95 25.55 24.80 25.30 0.30 1.2% 25.30 12 25.35 4 13.68
2015-09-14 3014 981330 566 24984747 25.60 25.75 25.30 25.50 0.20 0.79% 25.50 6 25.55 12 13.78
2015-09-15 3014 569012 331 14383696 25.55 25.70 25.00 25.20 0.30 -1.18% 25.20 15 25.25 2 13.62
2015-09-16 3014 800086 566 20408899 25.50 25.80 25.20 25.80 0.60 2.38% 25.70 6 25.80 30 13.95
2015-09-17 3014 766758 478 19780090 25.90 26.05 25.55 25.65 0.15 -0.58% 25.65 6 25.75 4 13.86
2015-09-18 3014 695972 483 18195164 25.65 26.50 25.65 26.15 0.50 1.95% 26.15 27 26.30 4 14.14
2015-09-21 3014 542750 296 14054061 25.85 26.30 25.65 25.95 0.20 -0.76% 25.95 2 26.00 13 14.03
2015-09-22 3014 471017 378 12324890 25.95 26.40 25.90 26.20 0.25 0.96% 26.20 1 26.25 2 14.16
2015-09-23 3014 603473 346 15563725 26.00 26.00 25.60 25.65 0.55 -2.1% 25.65 8 25.70 13 13.86
2015-09-24 3014 662544 432 16683900 25.65 25.70 24.85 25.00 0.65 -2.53% 25.00 2 25.10 3 13.51
2015-09-25 3014 341355 227 8579890 25.00 25.55 24.90 25.20 0.20 0.8% 25.20 16 25.25 1 13.62
2015-09-30 3014 374399 269 9448229 24.90 25.45 24.90 25.40 0.20 0.79% 25.40 1 25.45 6 13.73
2015-10-01 3014 756080 442 19601264 25.65 26.10 25.40 25.95 0.55 2.17% 25.90 15 25.95 7 14.03
2015-10-02 3014 607523 391 15931301 25.95 26.40 25.85 26.30 0.35 1.35% 26.25 24 26.30 5 14.22
2015-10-05 3014 1198298 784 32595168 26.30 27.70 26.30 27.40 1.10 4.18% 27.35 8 27.50 5 14.81
2015-10-06 3014 1017958 609 27642022 27.50 27.80 26.80 26.80 0.60 -2.19% 26.80 7 26.85 1 14.49
2015-10-07 3014 477325 312 12898640 26.80 27.15 26.70 27.10 0.30 1.12% 27.05 4 27.10 6 14.65
2015-10-08 3014 532720 365 14218497 27.35 27.35 26.35 26.40 0.70 -2.58% 26.35 8 26.40 16 14.27
2015-10-12 3014 376879 305 10162547 26.95 27.15 26.70 27.00 0.60 2.27% 26.95 1 27.00 32 14.59
2015-10-13 3014 241705 182 6543074 27.20 27.20 26.80 27.15 0.15 0.56% 27.10 8 27.15 7 14.68
2015-10-14 3014 2429457 1246 68443523 27.15 28.65 27.10 28.60 1.45 5.34% 28.55 12 28.60 35 15.46
2015-10-15 3014 2106890 1047 60609073 28.95 29.00 28.30 28.85 0.25 0.87% 28.80 65 28.85 16 15.59
2015-10-16 3014 640846 446 18363582 28.80 28.90 28.40 28.75 0.10 -0.35% 28.75 13 28.80 8 15.54
2015-10-19 3014 498883 311 14259578 29.25 29.25 28.35 28.45 0.30 -1.04% 28.40 3 28.50 5 15.38
2015-10-20 3014 882208 551 25550848 28.65 29.25 28.60 28.90 0.45 1.58% 28.85 1 28.90 8 15.62
2015-10-21 3014 450133 260 12936357 29.05 29.10 28.50 28.80 0.10 -0.35% 28.75 29 28.80 6 15.57
2015-10-22 3014 556104 378 16167605 28.90 29.35 28.80 29.05 0.25 0.87% 29.05 1 29.10 16 15.70
2015-10-23 3014 782124 535 22474551 29.35 29.50 28.20 28.25 0.80 -2.75% 28.20 16 28.25 7 15.27
2015-10-26 3014 372738 271 10567806 28.40 28.60 28.20 28.30 0.05 0.18% 28.30 7 28.35 1 15.30
2015-10-27 3014 816745 475 23533927 28.30 29.10 28.25 28.85 0.55 1.94% 28.80 30 28.85 2 15.59
2015-10-28 3014 510882 274 14691128 28.85 29.10 28.50 28.65 0.20 -0.69% 28.65 3 28.75 5 15.49
2015-10-29 3014 508156 346 14428118 28.75 28.90 28.00 28.00 0.65 -2.27% 28.00 22 28.25 9 15.14
2015-10-30 3014 508978 322 14039631 27.75 27.90 27.25 27.80 0.20 -0.71% 27.80 44 27.85 3 15.03
2015-11-02 3014 709719 445 20168760 27.80 28.65 27.80 28.35 0.55 1.98% 28.35 4 28.40 1 15.32
2015-11-03 3014 624600 339 17996915 28.65 29.20 28.45 28.95 0.60 2.12% 28.90 6 28.95 8 15.65
2015-11-04 3014 5230721 2557 158405412 29.00 31.25 28.95 31.25 2.30 7.94% 31.25 10 31.30 16 16.89
2015-11-05 3014 1800683 1046 55584050 31.25 31.25 30.45 31.00 0.25 -0.8% 31.00 17 31.10 10 16.76
2015-11-06 3014 1152778 714 35375798 31.10 31.10 30.30 30.40 0.60 -1.94% 30.40 38 30.50 15 16.80
2015-11-09 3014 1084591 696 32417483 30.20 30.95 29.20 29.20 1.20 -3.95% 29.20 28 29.25 1 16.13
2015-11-10 3014 612703 418 18142158 29.05 29.95 28.95 29.35 0.15 0.51% 29.30 27 29.60 1 16.22
2015-11-11 3014 680270 498 19516866 29.65 29.65 28.10 28.30 1.05 -3.58% 28.30 9 28.40 11 15.64
2015-11-12 3014 623265 424 17411872 28.35 28.60 27.55 28.30 0.00 0% 28.25 4 28.30 5 15.64
2015-11-13 3014 384280 251 10785581 28.05 28.55 27.75 28.10 0.20 -0.71% 27.90 9 28.15 4 15.52
2015-11-16 3014 497862 307 13646892 27.15 27.80 27.15 27.70 0.40 -1.42% 27.65 3 27.70 1 15.30
2015-11-17 3014 359770 263 10236855 28.35 28.70 28.20 28.55 0.85 3.07% 28.50 8 28.55 5 15.77
2015-11-18 3014 592035 395 17065696 28.55 29.20 28.50 28.65 0.10 0.35% 28.65 23 28.95 2 15.83
2015-11-19 3014 382595 247 11057557 28.90 29.15 28.65 29.00 0.35 1.22% 28.80 3 29.00 6 16.02
2015-11-20 3014 466880 344 13349093 28.60 29.00 28.20 28.45 0.55 -1.9% 28.45 2 28.50 7 15.72
2015-11-23 3014 292343 189 8359936 28.60 28.85 28.00 28.65 0.20 0.7% 28.65 3 28.70 2 15.83
2015-11-24 3014 1038786 671 30869579 28.70 30.15 28.65 28.00 0.80 -2.27% 29.85 10 29.90 13 16.52
2015-11-25 3014 698483 452 19242982 28.20 28.50 27.00 27.40 0.60 -2.14% 27.40 6 27.50 1 15.14
2015-11-26 3014 433044 309 12112416 27.75 28.15 27.70 27.90 0.50 1.82% 27.90 14 28.00 5 15.41
2015-11-27 3014 279870 210 7833844 28.00 28.35 27.75 27.85 0.05 -0.18% 27.85 13 28.00 1 15.39
2015-11-30 3014 289507 198 7963051 27.30 27.80 27.30 27.75 0.10 -0.36% 27.70 1 27.75 1 15.33
2015-12-01 3014 339993 267 9564651 27.85 28.35 27.75 28.25 0.50 1.8% 28.20 20 28.30 13 15.61
2015-12-02 3014 2099125 1211 61949961 28.25 30.50 28.25 30.30 2.05 7.26% 30.30 28 30.35 4 16.74
2015-12-03 3014 1640645 1068 49799473 29.60 31.00 29.60 30.30 0.00 0% 30.30 1 30.35 10 16.74
2015-12-04 3014 1562195 949 48059429 29.95 31.10 29.90 30.90 0.60 1.98% 30.90 2 30.95 11 17.07
2015-12-07 3014 1259914 725 39243043 31.70 31.80 30.75 30.80 0.10 -0.32% 30.80 8 30.90 1 17.02
2015-12-08 3014 911718 478 27668808 30.80 30.90 29.70 29.70 1.10 -3.57% 29.70 5 29.95 4 16.41
2015-12-09 3014 947813 561 27737692 29.85 30.20 28.80 29.00 0.70 -2.36% 29.00 2 29.05 11 16.02
2015-12-10 3014 329939 271 9690499 29.25 29.80 28.85 29.45 0.45 1.55% 29.40 14 29.50 1 16.27
2015-12-11 3014 782262 555 23129161 29.70 30.25 28.60 28.60 0.85 -2.89% 28.60 6 28.70 2 15.80
2015-12-14 3014 482361 338 13646759 28.00 28.60 28.00 28.25 0.35 -1.22% 28.25 3 28.30 9 15.61
2015-12-15 3014 437436 266 12440724 28.30 28.80 28.20 28.40 0.15 0.53% 28.40 1 28.45 4 15.69
2015-12-16 3014 347924 271 9954331 28.85 28.90 28.40 28.50 0.10 0.35% 28.50 15 28.55 6 15.75
2015-12-17 3014 462546 280 13451134 28.85 29.35 28.60 29.10 0.60 2.11% 29.10 1 29.15 12 16.08
2015-12-18 3014 1038786 671 30869579 28.70 30.15 28.65 29.90 0.80 2.75% 29.85 10 29.90 13 16.52
2015-12-21 3014 533431 368 15985188 29.65 30.40 29.50 30.15 0.25 0.84% 30.10 6 30.20 2 16.66
2015-12-22 3014 481118 350 14470926 30.20 30.70 29.60 29.65 0.50 -1.66% 29.65 3 29.70 1 16.38
2015-12-23 3014 463499 311 13746094 29.90 30.10 29.20 29.20 0.45 -1.52% 29.20 24 29.30 1 16.13
2015-12-24 3014 293005 207 8570595 29.50 29.65 29.05 29.10 0.10 -0.34% 29.10 1 29.15 3 16.08
2015-12-25 3014 126505 102 3693194 29.45 29.45 29.00 29.30 0.20 0.69% 29.30 4 29.35 1 16.19
2015-12-28 3014 145049 144 4233146 29.10 29.45 29.05 29.05 0.25 -0.85% 29.05 7 29.10 10 16.05
2015-12-29 3014 334717 228 9646140 29.25 29.25 28.70 28.80 0.25 -0.86% 28.75 8 28.90 15 15.91
2015-12-30 3014 123613 102 3565507 29.00 29.15 28.65 28.95 0.15 0.52% 28.95 1 29.00 14 15.99
2015-12-31 3014 188060 133 5413859 28.90 29.00 28.60 28.75 0.20 -0.69% 28.75 8 28.85 12 15.88