零壹(3029)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　　　　16.20
0
0%		16.00
-0.2
-1.23%		16.00
0
0%		17.10
1.1
6.88%		17.50
0.4
2.34%		 　17.15
-0.35
-2%		17.40
0.25
1.46%		17.40
0
0%		17.40
0
0%		17.50
0.1
0.57%		 　17.10
-0.4
-2.29%		17.25
0.15
0.88%		17.75
0.5
2.9%		17.65
-0.1
-0.56%		17.40
-0.25
-1.42%		 　17.70
0.3
1.72%		17.50
-0.2
-1.13%		17.50
0
0%		17.20
-0.3
-1.71%		17.10
-0.1
-0.58%		 17.2
2 月　17.10
0
0%		17.20
0.1
0.58%		17.20
0
0%		17.20
0
0%		16.75
-0.45
-2.62%		 　16.65
-0.1
-0.6%		16.65
0
0%		16.70
0.05
0.3%		16.70
0
0%		16.60
-0.1
-0.6%		 　　　　　　　　　16.75
0.15
0.9%		16.75
0
0%		17.00
0.25
1.49%		 16.87
3 月　16.95
-0.05
-0.29%		16.75
-0.2
-1.18%		16.75
0
0%		16.80
0.05
0.3%		17.00
0.2
1.19%		 　16.70
-0.3
-1.76%		16.55
-0.15
-0.9%		16.40
-0.15
-0.91%		16.75
0.35
2.13%		16.70
-0.05
-0.3%		 　16.50
-0.2
-1.2%		16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.70
0.2
1.21%		16.85
0.15
0.9%		 　17.35
0.5
2.97%		17.05
-0.3
-1.73%		16.95
-0.1
-0.59%		17.05
0.1
0.59%		17.05
0
0%		 　16.75
-0.3
-1.76%		16.60
-0.15
-0.9%		16.79
4 月16.45
-0.15
-0.9%		16.65
0.2
1.22%		 　　　16.85
0.2
1.2%		18.00
1.15
6.82%		19.25
1.25
6.94%		19.50
0.25
1.3%		 　19.50
0
0%		19.60
0.1
0.51%		20.95
1.35
6.89%		20.15
-0.8
-3.82%		20.95
0.8
3.97%		 　20.40
-0.55
-2.63%		19.75
-0.65
-3.19%		19.65
-0.1
-0.51%		19.60
-0.05
-0.25%		20.40
0.8
4.08%		 　20.10
-0.3
-1.47%		19.20
-0.9
-4.48%		19.25
0.05
0.26%		19.05
-0.2
-1.04%		 19.23
5 月　　　18.55
-0.5
-2.62%		18.55
0
0%		19.20
0.65
3.5%		18.65
-0.55
-2.86%		18.00
-0.65
-3.49%		 　17.15
-0.85
-4.72%		17.70
0.55
3.21%		17.65
-0.05
-0.28%		18.20
0.55
3.12%		18.60
0.4
2.2%		 　18.20
-0.4
-2.15%		18.40
0.2
1.1%		18.35
-0.05
-0.27%		18.65
0.3
1.63%		19.20
0.55
2.95%		 　19.15
-0.05
-0.26%		18.95
-0.2
-1.04%		19.85
0.9
4.75%		19.75
-0.1
-0.5%		20.10
0.35
1.77%		 18.72
6 月20.35
0.25
1.24%		19.85
-0.5
-2.46%		19.80
-0.05
-0.25%		20.00
0.2
1.01%		20.45
0.45
2.25%		 　20.30
-0.15
-0.73%		18.80
-1.5
-7.39%		19.30
0.5
2.66%		19.35
0.05
0.26%		20.15
0.8
4.13%		 　20.25
0.1
0.5%		20.70
0.45
2.22%		22.75
2.05
9.9%		23.95
1.2
5.27%		 　　26.30
2.35
9.81%		26.60
0.3
1.14%		27.00
0.4
1.5%		26.90
-0.1
-0.37%		29.55
2.65
9.85%		 　27.80
-1.75
-5.92%		27.85
0.05
0.18%		 23.05
7 月26.60
-1.25
-4.49%		26.60
0
0%		26.50
-0.1
-0.38%		 　27.45
0.95
3.58%		25.85
-1.6
-5.83%		25.90
0.05
0.19%		27.70
1.8
6.95%		 　　27.40
-0.3
-1.08%		27.05
-0.35
-1.28%		26.75
-0.3
-1.11%		27.25
0.5
1.87%		27.45
0.2
0.73%		 　25.65
-1.8
-6.56%		24.85
-0.8
-3.12%		24.80
-0.05
-0.2%		23.35
-1.45
-5.85%		22.90
-0.45
-1.93%		 　21.00
-1.9
-8.3%		23.05
2.05
9.76%		22.50
-0.55
-2.39%		22.75
0.25
1.11%		21.80
-0.95
-4.18%		25.26
8 月 　20.50
-1.3
-5.96%		20.05
-0.45
-2.2%		20.60
0.55
2.74%		21.00
0.4
1.94%		21.45
0.45
2.14%		 　22.15
0.7
3.26%		19.95
-2.2
-9.93%		19.60
-0.35
-1.75%		19.60
0
0%		19.05
-0.55
-2.81%		 　18.05
-1
-5.25%		17.70
-0.35
-1.94%		17.20
-0.5
-2.82%		18.15
0.95
5.52%		17.05
-1.1
-6.06%		 　15.35
-1.7
-9.97%		14.75
-0.6
-3.91%		14.75
0
0%		15.45
0.7
4.75%		15.75
0.3
1.94%		 15.65
-0.1
-0.63%		18.19
9 月15.65
0
0%		15.75
0.1
0.64%		17.30
1.55
9.84%		17.70
0.4
2.31%		 　17.45
-0.25
-1.41%		17.60
0.15
0.86%		18.40
0.8
4.55%		18.25
-0.15
-0.82%		18.65
0.4
2.19%		 　18.30
-0.35
-1.88%		18.00
-0.3
-1.64%		18.20
0.2
1.11%		18.30
0.1
0.55%		18.70
0.4
2.19%		 　18.25
-0.45
-2.41%		18.40
0.15
0.82%		18.25
-0.15
-0.82%		18.65
0.4
2.19%		18.90
0.25
1.34%		 　　　18.45
-0.45
-2.38%		 18.02
10 月18.80
0.35
1.9%		19.00
0.2
1.06%		 　19.20
0.2
1.05%		21.10
1.9
9.9%		21.40
0.3
1.42%		20.20
-1.2
-5.61%		 　　20.50
0.3
1.49%		20.70
0.2
0.98%		20.60
-0.1
-0.48%		20.55
-0.05
-0.24%		20.25
-0.3
-1.46%		 　20.25
0
0%		20.35
0.1
0.49%		21.30
0.95
4.67%		20.95
-0.35
-1.64%		20.70
-0.25
-1.19%		 　20.85
0.15
0.72%		21.10
0.25
1.2%		20.85
-0.25
-1.18%		20.35
-0.5
-2.4%		19.65
-0.7
-3.44%		 20.41
11 月　21.10
1.45
7.38%		20.90
-0.2
-0.95%		20.85
-0.05
-0.24%		20.35
-0.5
-2.4%		20.10
-0.25
-1.23%		 　19.50
-0.6
-2.99%		19.80
0.3
1.54%		19.50
-0.3
-1.52%		19.35
-0.15
-0.77%		19.25
-0.1
-0.52%		 　18.95
-0.3
-1.56%		19.10
0.15
0.79%		19.05
-0.05
-0.26%		19.80
0.75
3.94%		19.50
-0.3
-1.52%		 　19.40
-0.1
-0.51%		19.00
-0.4
-2.06%		18.50
-0.5
-2.63%		18.80
0.3
1.62%		18.55
-0.25
-1.33%		 　18.25
-0.3
-1.62%		 19.41
12 月18.95
0.7
3.84%		19.65
0.7
3.69%		19.30
-0.35
-1.78%		19.05
-0.25
-1.3%		 　19.15
0.1
0.52%		18.85
-0.3
-1.57%		18.25
-0.6
-3.18%		18.10
-0.15
-0.82%		17.55
-0.55
-3.04%		 　17.00
-0.55
-3.13%		17.25
0.25
1.47%		17.40
0.15
0.87%		17.85
0.45
2.59%		17.75
-0.1
-0.56%		 　18.05
0.3
1.69%		18.35
0.3
1.66%		17.90
-0.45
-2.45%		17.80
-0.1
-0.56%		18.15
0.35
1.97%		 　18.00
-0.15
-0.83%		17.80
-0.2
-1.11%		17.75
-0.05
-0.28%		17.85
0.1
0.56%		18.15

說明:最高漲幅:9.9%最低跌幅:-9.97% 最高價:29.55最低價:14.75平均價:19.33,灰色底表示週末,漲123天(62.65)元,跌157天(-71.1)元,平盤23天
10%=7,7%=7,6%=1,5%=5,4%=10,3%=11,2%=26,1%=48,0%=31,-0%=2,-1%=3,-2%=3,-3%=4,-4%=6,-5%=8,-6%=19,-7%=22,-8%=38,-9%=52,

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 3029 237086 112 3816306 16.00 16.25 15.85 16.20 0.30 0% 16.15 2 16.20 6 14.46
2015-01-06 3029 189247 98 3008951 16.00 16.00 15.80 16.00 0.20 -1.23% 15.85 18 16.00 21 14.29
2015-01-07 3029 129047 60 2062413 15.80 16.10 15.80 16.00 0.00 0% 16.00 4 16.05 7 14.29
2015-01-08 3029 748409 332 12797793 17.10 17.10 17.10 17.10 1.10 6.88% 17.10 899 0.00 0 15.27
2015-01-09 3029 2806524 1155 49958871 18.10 18.10 17.50 17.50 0.40 2.34% 17.45 17 17.50 8 15.63
2015-01-12 3029 732036 321 12604316 17.20 17.45 17.00 17.15 0.35 -2% 17.10 31 17.20 5 15.31
2015-01-13 3029 436077 209 7526531 17.05 17.40 17.05 17.40 0.25 1.46% 17.35 13 17.40 9 15.54
2015-01-14 3029 289806 174 5014542 17.50 17.50 17.15 17.40 0.00 0% 17.30 18 17.40 10 15.54
2015-01-15 3029 970063 419 17052055 17.40 17.85 17.30 17.40 0.00 0% 17.40 4 17.50 1 15.54
2015-01-16 3029 789006 272 13802155 17.75 17.75 17.35 17.50 0.10 0.57% 17.50 26 17.55 5 15.63
2015-01-19 3029 427338 199 7471261 17.60 17.65 17.10 17.10 0.40 -2.29% 17.10 3 17.25 3 15.27
2015-01-20 3029 190725 108 3284382 17.15 17.30 17.15 17.25 0.15 0.88% 17.25 2 17.30 1 15.40
2015-01-21 3029 2053206 938 36618505 17.30 18.05 17.30 17.75 0.50 2.9% 17.70 33 17.75 92 15.85
2015-01-22 3029 760306 352 13455865 17.85 17.90 17.55 17.65 0.10 -0.56% 17.65 23 17.70 34 15.76
2015-01-23 3029 526209 233 9247995 17.70 17.85 17.35 17.40 0.25 -1.42% 17.40 6 17.45 7 15.54
2015-01-26 3029 304075 168 5362177 17.70 17.70 17.50 17.70 0.30 1.72% 17.60 13 17.70 9 15.80
2015-01-27 3029 231206 132 4063635 17.80 17.85 17.45 17.50 0.20 -1.13% 17.50 1 17.60 3 15.63
2015-01-28 3029 276206 153 4841234 17.40 17.65 17.40 17.50 0.00 0% 17.50 8 17.55 1 15.63
2015-01-29 3029 276497 152 4780697 17.45 17.45 17.20 17.20 0.30 -1.71% 17.20 34 17.25 2 15.36
2015-01-30 3029 374600 190 6421400 17.25 17.30 17.05 17.10 0.10 -0.58% 17.05 30 17.10 11 15.27
2015-02-02 3029 205100 106 3518159 17.20 17.25 17.10 17.10 0.00 0% 17.10 83 17.15 1 15.27
2015-02-03 3029 155006 83 2678653 17.35 17.40 17.15 17.20 0.10 0.58% 17.20 31 17.30 24 15.36
2015-02-04 3029 167100 86 2875219 17.35 17.35 17.10 17.20 0.00 0% 17.15 21 17.20 7 15.36
2015-02-05 3029 195023 76 3357545 17.30 17.30 17.10 17.20 0.00 0% 17.20 16 17.25 8 15.36
2015-02-06 3029 634006 296 10623601 16.90 17.10 16.60 16.75 0.45 -2.62% 16.75 3 16.80 28 14.96
2015-02-09 3029 261006 99 4353150 16.65 16.80 16.60 16.65 0.10 -0.6% 16.65 9 16.75 5 14.87
2015-02-10 3029 115565 75 1926627 16.50 16.85 16.50 16.65 0.00 0% 16.65 4 16.75 11 14.87
2015-02-11 3029 96612 66 1614108 16.65 16.85 16.60 16.70 0.05 0.3% 16.65 16 16.70 1 14.91
2015-02-12 3029 55145 40 924306 16.80 16.85 16.70 16.70 0.00 0% 16.70 10 16.75 12 14.91
2015-02-13 3029 175279 84 2931603 16.70 16.90 16.60 16.60 0.10 -0.6% 16.60 22 16.80 7 14.82
2015-02-24 3029 114007 66 1917117 16.85 16.90 16.65 16.75 0.15 0.9% 16.75 1 16.85 6 14.96
2015-02-25 3029 82006 47 1377901 16.80 16.90 16.70 16.75 0.00 0% 16.75 6 16.90 29 14.96
2015-02-26 3029 188006 104 3205902 16.75 17.25 16.75 17.00 0.25 1.49% 17.00 4 17.05 22 15.18
2015-03-02 3029 77006 58 1311402 17.20 17.20 16.90 16.95 0.05 -0.29% 16.95 1 17.05 13 15.13
2015-03-03 3029 134131 77 2251621 17.00 17.00 16.65 16.75 0.20 -1.18% 16.75 10 16.80 2 14.96
2015-03-04 3029 132015 71 2206317 16.70 16.80 16.65 16.75 0.00 0% 16.75 4 16.80 9 14.96
2015-03-05 3029 126000 71 2124850 16.75 16.95 16.75 16.80 0.05 0.3% 16.80 22 16.95 1 15.00
2015-03-06 3029 151000 91 2561750 16.85 17.10 16.85 17.00 0.20 1.19% 16.95 9 17.00 1 15.18
2015-03-09 3029 211001 119 3532318 16.80 16.85 16.70 16.70 0.30 -1.76% 16.70 20 16.75 2 14.91
2015-03-10 3029 194450 113 3230524 16.70 16.80 16.50 16.55 0.15 -0.9% 16.55 1 16.60 21 14.78
2015-03-11 3029 171007 94 2812714 16.45 16.60 16.40 16.40 0.15 -0.91% 16.40 8 16.50 23 14.64
2015-03-12 3029 470263 160 7810077 16.50 16.75 16.40 16.75 0.35 2.13% 16.70 12 16.75 2 14.96
2015-03-13 3029 135156 75 2254287 16.70 16.75 16.65 16.70 0.05 -0.3% 16.65 4 16.70 2 14.91
2015-03-16 3029 152607 82 2525135 16.70 16.70 16.50 16.50 0.20 -1.2% 16.50 16 16.60 16 14.73
2015-03-17 3029 134007 67 2221215 16.60 16.70 16.50 16.55 0.05 0.3% 16.55 4 16.60 5 14.78
2015-03-18 3029 109358 62 1811939 16.60 16.65 16.50 16.50 0.05 -0.3% 16.50 18 16.65 10 14.73
2015-03-19 3029 172294 98 2864929 16.60 16.70 16.55 16.70 0.20 1.21% 16.65 34 16.70 24 14.91
2015-03-20 3029 282001 158 4764216 16.80 17.00 16.70 16.85 0.15 0.9% 16.85 14 16.90 2 15.04
2015-03-23 3029 919160 403 15959717 16.90 17.65 16.90 17.35 0.50 2.97% 17.35 4 17.40 6 15.49
2015-03-24 3029 193359 113 3323474 17.40 17.40 17.05 17.05 0.30 -1.73% 17.05 3 17.25 4 15.22
2015-03-25 3029 273003 138 4643301 17.50 17.50 16.85 16.95 0.10 -0.59% 16.90 2 16.95 3 15.13
2015-03-26 3029 361000 165 6165900 16.95 17.35 16.90 17.05 0.10 0.59% 17.00 5 17.10 5 14.45
2015-03-27 3029 238000 106 4070200 17.10 17.25 17.00 17.05 0.00 0% 17.05 22 17.10 6 14.45
2015-03-30 3029 234001 131 3913216 17.40 17.40 16.50 16.75 0.30 -1.76% 16.75 5 16.80 19 14.19
2015-03-31 3029 264001 124 4372116 16.80 16.80 16.40 16.60 0.15 -0.9% 16.55 1 16.60 7 14.07
2015-04-01 3029 135159 72 2227107 16.70 16.70 16.40 16.45 0.15 -0.9% 16.40 22 16.50 8 13.94
2015-04-02 3029 235293 125 3890277 16.45 16.70 16.45 16.65 0.20 1.22% 16.65 3 16.70 10 14.11
2015-04-07 3029 243002 118 4086984 16.75 16.95 16.70 16.85 0.20 1.2% 16.80 1 16.85 32 14.28
2015-04-08 3029 3768145 1264 67399010 17.25 18.00 17.10 18.00 1.15 6.82% 18.00 792 0.00 0 15.25
2015-04-09 3029 8139475 2469 154536343 18.30 19.25 18.00 19.25 1.25 6.94% 19.25 48 0.00 0 16.31
2015-04-10 3029 21148065 5162 419340882 19.20 20.45 18.80 19.50 0.25 1.3% 19.45 20 19.50 377 16.53
2015-04-13 3029 7512356 2565 147225357 19.80 19.95 19.10 19.50 0.00 0% 19.50 68 19.60 9 16.53
2015-04-14 3029 3804651 1494 73858343 19.60 19.75 19.15 19.60 0.10 0.51% 19.55 49 19.60 7 16.61
2015-04-15 3029 18520398 5428 381201587 19.80 20.95 19.55 20.95 1.35 6.89% 20.90 73 20.95 48 17.75
2015-04-16 3029 17541028 5662 368618711 21.20 21.70 20.05 20.15 0.80 -3.82% 20.15 8 20.20 1 17.08
2015-04-17 3029 8594904 3418 178691584 20.75 21.20 20.25 20.95 0.80 3.97% 20.90 1 20.95 265 17.75
2015-04-20 3029 15234108 4819 326291906 21.30 22.00 20.35 20.40 0.55 -2.63% 20.40 31 20.45 35 17.29
2015-04-21 3029 6262585 2397 125951765 20.85 20.85 19.50 19.75 0.65 -3.19% 19.75 13 19.80 8 16.74
2015-04-22 3029 4955588 1977 98284152 20.00 20.45 19.40 19.65 0.10 -0.51% 19.65 70 19.70 15 16.65
2015-04-23 3029 3083301 1423 60899878 19.90 20.10 19.45 19.60 0.05 -0.25% 19.55 36 19.60 24 16.61
2015-04-24 3029 5773414 2477 117289520 19.85 20.80 19.70 20.40 0.80 4.08% 20.40 13 20.45 21 17.29
2015-04-27 3029 5316332 1968 108916872 20.50 21.00 20.00 20.10 0.30 -1.47% 20.10 12 20.20 11 17.03
2015-04-28 3029 5706418 2135 110710182 20.10 20.30 18.90 19.20 0.90 -4.48% 19.20 59 19.25 2 16.27
2015-04-29 3029 3235320 1293 62219891 19.40 19.50 18.95 19.25 0.05 0.26% 19.20 41 19.25 13 16.31
2015-04-30 3029 1885238 827 35987324 19.40 19.45 18.90 19.05 0.20 -1.04% 19.05 6 19.10 1 16.14
2015-05-04 3029 2113196 868 39672705 19.20 19.20 18.55 18.55 0.50 -2.62% 18.55 103 18.60 36 15.72
2015-05-05 3029 1076355 460 20008835 18.55 18.75 18.40 18.55 0.00 0% 18.55 3 18.60 14 15.72
2015-05-06 3029 1604602 697 30454603 18.55 19.20 18.55 19.20 0.65 3.5% 19.15 1 19.20 45 16.27
2015-05-07 3029 1272646 537 23885861 19.15 19.15 18.60 18.65 0.55 -2.86% 18.65 79 18.70 10 15.81
2015-05-08 3029 2313263 878 42116484 18.60 18.60 17.95 18.00 0.65 -3.49% 18.00 41 18.05 7 15.25
2015-05-11 3029 1922337 741 33411669 18.20 18.40 17.05 17.15 0.85 -4.72% 17.15 9 17.20 39 14.53
2015-05-12 3029 973029 531 16869793 17.15 17.70 17.00 17.70 0.55 3.21% 17.65 21 17.70 1 15.00
2015-05-13 3029 683019 301 12071323 17.50 17.85 17.50 17.65 0.05 -0.28% 17.60 38 17.65 8 14.96
2015-05-14 3029 1480038 695 26714884 18.00 18.25 17.75 18.20 0.55 3.12% 18.15 12 18.20 12 15.42
2015-05-15 3029 2161959 1041 39736715 18.25 18.65 17.90 18.60 0.40 2.2% 18.55 21 18.60 20 12.16
2015-05-18 3029 866132 515 15873383 18.55 18.60 18.15 18.20 0.40 -2.15% 18.20 39 18.30 11 11.90
2015-05-19 3029 599102 397 11037392 18.20 18.60 18.20 18.40 0.20 1.1% 18.40 20 18.45 5 12.03
2015-05-20 3029 645000 335 11752600 18.40 18.55 18.00 18.35 0.05 -0.27% 18.35 1 18.40 17 11.99
2015-05-21 3029 1456000 687 26995650 18.20 18.90 18.05 18.65 0.30 1.63% 18.65 12 18.70 57 12.19
2015-05-22 3029 4125675 1809 79146392 18.75 19.45 18.55 19.20 0.55 2.95% 19.20 22 19.25 21 12.55
2015-05-25 3029 2063604 1048 39907385 19.20 19.70 18.95 19.15 0.05 -0.26% 19.15 9 19.20 16 12.52
2015-05-26 3029 1055009 540 20124221 19.15 19.35 18.90 18.95 0.20 -1.04% 18.95 2 19.00 3 12.39
2015-05-27 3029 4346990 1862 86390399 18.95 20.20 18.95 19.85 0.90 4.75% 19.85 46 19.90 9 12.97
2015-05-28 3029 2817030 1277 56429947 20.15 20.30 19.75 19.75 0.10 -0.5% 19.75 33 19.80 6 12.91
2015-05-29 3029 2815990 1153 56508800 19.75 20.30 19.75 20.10 0.35 1.77% 20.05 94 20.10 10 13.14
2015-06-01 3029 3573106 1522 72917660 20.45 20.65 20.10 20.35 0.25 1.24% 20.35 17 20.40 13 13.30
2015-06-02 3029 2694300 1125 53922481 20.30 20.35 19.85 19.85 0.50 -2.46% 19.85 30 19.90 132 12.97
2015-06-03 3029 2790300 1118 56125334 20.00 20.35 19.80 19.80 0.05 -0.25% 19.80 34 19.85 1 12.94
2015-06-04 3029 4532441 1929 91577425 20.00 20.65 19.70 20.00 0.20 1.01% 19.95 63 20.00 14 13.07
2015-06-05 3029 4964707 2039 101410101 20.15 20.65 20.10 20.45 0.45 2.25% 20.45 18 20.50 101 13.37
2015-06-08 3029 3618058 1440 74492462 20.85 20.90 20.30 20.30 0.15 -0.73% 20.30 70 20.35 1 13.27
2015-06-09 3029 4990024 1823 97015499 20.25 20.25 18.65 18.80 1.50 -7.39% 18.80 48 18.90 5 12.29
2015-06-10 3029 1451000 641 28014100 19.20 19.50 19.00 19.30 0.50 2.66% 19.30 56 19.35 10 12.61
2015-06-11 3029 1068674 518 20762040 19.45 19.55 19.30 19.35 0.05 0.26% 19.35 43 19.45 7 12.65
2015-06-12 3029 2901919 1213 58318818 19.45 20.40 19.45 20.15 0.80 4.13% 20.15 17 20.20 100 13.17
2015-06-15 3029 3241531 1333 66281455 20.30 20.75 20.05 20.25 0.10 0.5% 20.20 9 20.25 7 13.24
2015-06-16 3029 4017723 1582 82308735 20.45 20.80 20.05 20.70 0.45 2.22% 20.65 1 20.70 80 13.53
2015-06-17 3029 14474870 4367 324043740 20.90 22.75 20.90 22.75 2.05 9.9% 22.75 799 0.00 0 14.87
2015-06-18 3029 18003764 7438 432821135 23.60 24.75 23.35 23.95 1.20 5.27% 23.95 11 24.00 91 15.65
2015-06-22 3029 17442453 6258 447091457 25.00 26.30 24.25 26.30 2.35 9.81% 26.30 551 0.00 0 17.19
2015-06-23 3029 16836387 7370 443346249 26.50 26.85 25.55 26.60 0.30 1.14% 26.55 16 26.60 6 17.39
2015-06-24 3029 16000523 6647 441303465 27.00 28.35 26.80 27.00 0.40 1.5% 27.00 103 27.15 7 17.65
2015-06-25 3029 9312209 3703 250703419 27.30 27.40 26.35 26.90 0.10 -0.37% 26.90 25 26.95 6 17.58
2015-06-26 3029 19565340 7864 563765083 27.50 29.55 27.50 29.55 2.65 9.85% 29.55 1102 0.00 0 19.31
2015-06-29 3029 15599280 6642 438313120 29.00 29.20 27.10 27.80 1.75 -5.92% 27.80 46 27.90 4 18.17
2015-06-30 3029 13087083 5839 371174349 28.80 29.10 27.60 27.85 0.05 0.18% 27.80 82 27.85 86 18.20
2015-07-01 3029 13513807 5783 364658575 27.70 28.20 26.20 26.60 1.25 -4.49% 26.60 60 26.70 8 17.39
2015-07-02 3029 8507863 3858 229007589 26.70 27.55 26.25 26.60 0.00 0% 26.60 24 26.65 1 17.39
2015-07-03 3029 7494524 3376 201112201 26.70 27.35 26.30 26.50 0.10 -0.38% 26.50 93 26.55 1 17.32
2015-07-06 3029 18986591 8182 531811867 27.00 28.80 26.95 27.45 0.95 3.58% 27.45 13 27.50 16 17.94
2015-07-07 3029 12075453 5574 320417003 27.90 27.95 25.60 25.85 1.60 -5.83% 25.80 98 25.85 16 16.90
2015-07-08 3029 12192331 5587 312858417 26.05 26.45 24.65 25.90 0.05 0.19% 25.90 3 25.95 10 16.93
2015-07-09 3029 16346831 7561 435399668 25.90 28.15 24.10 27.70 1.80 6.95% 27.70 46 27.80 52 18.10
2015-07-13 3029 10970002 4953 305559350 28.50 28.55 27.20 27.40 0.30 -1.08% 27.40 46 27.55 14 17.91
2015-07-14 3029 23469530 10627 663235335 27.65 29.55 26.70 27.05 0.35 -1.28% 27.05 50 27.10 3 17.68
2015-07-15 3029 10456200 5001 281482496 27.10 27.50 26.40 26.75 0.30 -1.11% 26.75 53 26.80 3 17.48
2015-07-16 3029 9644127 4693 264748656 27.10 28.00 26.90 27.25 0.50 1.87% 27.25 2 27.30 61 17.81
2015-07-17 3029 10282300 4936 286035537 27.60 28.40 27.30 27.45 0.20 0.73% 27.45 58 27.50 6 17.94
2015-07-20 3029 10482601 5075 278248551 27.75 28.10 25.60 25.65 1.80 -6.56% 25.65 84 25.70 4 16.76
2015-07-21 3029 7723253 3780 195259658 25.75 26.00 24.85 24.85 0.80 -3.12% 24.85 28 24.90 12 16.24
2015-07-22 3029 4757619 2381 118840649 24.45 25.50 24.35 24.80 0.05 -0.2% 24.75 9 24.80 12 16.21
2015-07-23 3029 7611325 3599 182825385 24.80 25.30 23.20 23.35 1.45 -5.85% 23.30 22 23.35 102 15.26
2015-07-24 3029 4881403 2400 113913295 23.50 23.85 22.80 22.90 0.45 -1.93% 22.90 50 22.95 32 14.97
2015-07-27 3029 5766787 2544 126956041 22.90 23.35 20.80 21.00 1.90 -8.3% 21.00 58 21.05 10 13.73
2015-07-28 3029 6766156 3555 148996876 21.50 23.05 21.05 23.05 2.05 9.76% 23.00 7 23.05 6 15.07
2015-07-29 3029 5209476 2484 117951603 23.20 23.30 22.05 22.50 0.55 -2.39% 22.50 27 22.60 4 14.71
2015-07-30 3029 5833120 2856 134551496 22.60 23.65 22.40 22.75 0.25 1.11% 22.70 98 22.75 1 14.87
2015-07-31 3029 4182353 2045 92727916 22.85 22.95 21.80 21.80 0.95 -4.18% 21.80 3 21.95 31 14.25
2015-08-03 3029 4500795 1932 94521250 21.55 21.60 20.50 20.50 1.30 -5.96% 20.40 33 20.50 4 13.40
2015-08-04 3029 5472190 2569 112618965 20.80 21.20 19.85 20.05 0.45 -2.2% 20.00 90 20.05 5 13.10
2015-08-05 3029 4211617 1844 85821707 20.15 20.75 19.80 20.60 0.55 2.74% 20.60 1 20.65 13 13.46
2015-08-06 3029 7383230 3424 156576830 21.30 21.65 20.80 21.00 0.40 1.94% 21.00 15 21.05 15 13.73
2015-08-07 3029 3634001 1752 77127473 20.80 21.50 20.60 21.45 0.45 2.14% 21.40 14 21.45 3 14.02
2015-08-10 3029 4406206 2163 96316111 21.55 22.40 21.05 22.15 0.70 3.26% 22.15 28 22.20 34 14.48
2015-08-11 3029 8218608 3862 173913060 22.00 22.00 19.95 19.95 2.20 -9.93% 19.95 118 20.00 14 13.04
2015-08-12 3029 3501120 1696 69376105 19.90 20.20 19.30 19.60 0.35 -1.75% 19.60 54 19.65 4 14.20
2015-08-13 3029 2755530 1345 54408500 19.90 20.15 19.40 19.60 0.00 0% 19.60 4 19.70 6 14.20
2015-08-14 3029 2873181 1419 55544825 19.75 19.85 18.90 19.05 0.55 -2.81% 19.05 13 19.10 13 13.80
2015-08-17 3029 3167173 1597 58735747 19.05 19.20 18.05 18.05 1.00 -5.25% 18.00 203 18.05 20 13.08
2015-08-18 3029 3475201 1569 63107138 18.25 18.55 17.70 17.70 0.35 -1.94% 17.70 63 17.75 3 12.83
2015-08-19 3029 2860212 1268 49853709 17.85 17.95 17.00 17.20 0.50 -2.82% 17.20 33 17.25 7 12.46
2015-08-20 3029 3105085 1527 55132705 17.20 18.25 17.20 18.15 0.95 5.52% 18.10 27 18.15 25 13.15
2015-08-21 3029 3121006 1430 53926719 17.25 17.65 17.00 17.05 1.10 -6.06% 17.05 34 17.10 7 12.36
2015-08-24 3029 3592565 1455 55613363 15.70 16.20 15.35 15.35 1.70 -9.97% 0.00 0 15.35 144 11.12
2015-08-25 3029 3506587 1642 50641413 13.65 15.00 13.65 14.75 0.00 -3.91% 14.75 40 14.80 28 10.69
2015-08-26 3029 2256040 1018 33052611 14.65 14.95 14.30 14.75 0.00 0% 14.75 39 14.80 21 10.69
2015-08-27 3029 4016396 1802 62196593 15.00 15.80 15.00 15.45 0.70 4.75% 15.45 17 15.50 68 11.20
2015-08-28 3029 3393700 1382 53683768 15.90 16.15 15.60 15.75 0.30 1.94% 15.75 35 15.80 19 11.41
2015-08-31 3029 1312652 673 20541607 15.75 15.80 15.50 15.65 0.10 -0.63% 15.65 14 15.70 6 11.34
2015-09-01 3029 1767015 803 27737744 15.60 15.95 15.55 15.65 0.00 0% 15.65 23 15.70 16 11.34
2015-09-02 3029 1929570 929 29872070 15.45 15.80 15.10 15.75 0.10 0.64% 15.70 15 15.75 3 11.41
2015-09-03 3029 3939200 1615 66672610 15.95 17.30 15.95 17.30 1.55 9.84% 17.30 4351 0.00 0 12.54
2015-09-04 3029 9746778 3885 175909617 17.80 18.50 17.60 17.70 0.40 2.31% 17.70 19 17.75 37 12.83
2015-09-07 3029 1986002 1012 34643136 17.50 17.80 17.15 17.45 0.25 -1.41% 17.45 17 17.50 1 12.64
2015-09-08 3029 2390300 1265 42541152 17.55 18.15 17.50 17.60 0.15 0.86% 17.60 41 17.70 31 12.75
2015-09-09 3029 6074306 2679 112068345 18.00 18.85 17.85 18.40 0.80 4.55% 18.40 5 18.45 29 13.33
2015-09-10 3029 2107000 971 38586250 18.10 18.55 18.10 18.25 0.15 -0.82% 18.25 65 18.30 13 13.22
2015-09-11 3029 4850000 2269 91277900 18.35 19.40 18.30 18.65 0.40 2.19% 18.65 23 18.70 2 13.51
2015-09-14 3029 2337300 1059 43296970 18.90 19.10 18.30 18.30 0.35 -1.88% 18.30 51 18.35 14 13.26
2015-09-15 3029 1987009 913 36084362 18.50 18.65 17.90 18.00 0.30 -1.64% 18.00 15 18.05 2 13.04
2015-09-16 3029 3219009 1492 59515062 18.35 18.80 18.20 18.20 0.20 1.11% 18.20 23 18.30 19 13.19
2015-09-17 3029 2744792 1174 50092589 18.40 18.55 18.00 18.30 0.10 0.55% 18.25 36 18.30 3 13.26
2015-09-18 3029 6411300 2745 120743679 18.55 19.20 18.40 18.70 0.40 2.19% 18.70 19 18.75 20 13.55
2015-09-21 3029 2327385 955 42796424 18.45 18.65 18.25 18.25 0.45 -2.41% 18.25 23 18.35 8 13.22
2015-09-22 3029 2371000 1005 43946500 18.60 18.70 18.40 18.40 0.15 0.82% 18.40 35 18.45 17 13.33
2015-09-23 3029 3369928 1473 62388041 18.30 18.95 18.20 18.25 0.15 -0.82% 18.25 47 18.30 33 13.22
2015-09-24 3029 10207499 4552 195257076 18.70 19.80 18.60 18.65 0.40 2.19% 18.65 105 18.70 7 13.51
2015-09-25 3029 4123750 2123 78312380 19.05 19.20 18.75 18.90 0.25 1.34% 18.90 99 18.95 20 13.70
2015-09-30 3029 2477580 1319 45762427 18.70 18.70 18.25 18.45 0.45 -2.38% 18.45 10 18.50 7 13.37
2015-10-01 3029 3216411 1693 61019745 18.75 19.25 18.75 18.80 0.35 1.9% 18.80 99 18.85 2 13.62
2015-10-02 3029 4255671 2038 82170399 19.40 19.65 19.00 19.00 0.20 1.06% 19.00 63 19.10 5 13.77
2015-10-05 3029 3309216 1439 63866945 19.35 19.55 19.15 19.20 0.20 1.05% 19.20 222 19.30 2 13.91
2015-10-06 3029 8269874 3213 170130870 19.50 21.10 19.45 21.10 1.90 9.9% 21.10 9489 0.00 0 15.29
2015-10-07 3029 13811250 5349 294998089 21.30 21.70 20.95 21.40 0.30 1.42% 21.40 55 21.45 38 15.51
2015-10-08 3029 6462802 2760 134243531 21.80 21.85 20.15 20.20 1.20 -5.61% 20.20 66 20.30 10 14.64
2015-10-12 3029 4128480 1740 84930075 20.45 20.90 20.30 20.50 0.30 1.49% 20.50 29 20.55 16 14.86
2015-10-13 3029 3357515 1555 69645236 20.35 21.05 20.35 20.70 0.20 0.98% 20.70 63 20.75 4 15.00
2015-10-14 3029 3437331 1380 71379305 20.70 20.95 20.55 20.60 0.10 -0.48% 20.60 10 20.65 8 14.93
2015-10-15 3029 3943794 1620 82395101 20.80 21.20 20.55 20.55 0.05 -0.24% 20.55 61 20.60 11 14.89
2015-10-16 3029 2340875 1123 47996847 20.70 20.85 20.25 20.25 0.30 -1.46% 20.25 77 20.35 23 14.67
2015-10-19 3029 2192237 998 44553261 20.40 20.50 20.15 20.25 0.00 0% 20.20 172 20.30 28 14.67
2015-10-20 3029 1463228 711 29783075 20.35 20.45 20.30 20.35 0.10 0.49% 20.35 10 20.40 12 14.75
2015-10-21 3029 9887055 4508 210157688 20.50 21.75 20.45 21.30 0.95 4.67% 21.30 5 21.35 20 15.43
2015-10-22 3029 2923795 1382 61518925 21.30 21.45 20.80 20.95 0.35 -1.64% 20.95 50 21.00 4 15.18
2015-10-23 3029 2372072 1162 49651027 21.30 21.35 20.70 20.70 0.25 -1.19% 20.70 25 20.75 1 15.00
2015-10-26 3029 3068889 1395 64646966 20.90 21.30 20.80 20.85 0.15 0.72% 20.85 97 20.90 1 15.11
2015-10-27 3029 4062589 1839 86589668 21.00 21.55 20.90 21.10 0.25 1.2% 21.10 56 21.15 1 15.29
2015-10-28 3029 1899854 903 39842541 21.20 21.25 20.80 20.85 0.25 -1.18% 20.85 28 20.90 1 15.11
2015-10-29 3029 2333967 1099 48261168 21.00 21.20 20.30 20.35 0.50 -2.4% 20.35 14 20.40 1 14.75
2015-10-30 3029 3842746 1769 75543397 20.45 20.50 19.20 19.65 0.70 -3.44% 19.65 73 19.75 8 14.24
2015-11-02 3029 6530238 2685 134497659 19.75 21.15 19.65 21.10 1.45 7.38% 21.10 49 21.15 43 15.29
2015-11-03 3029 4211343 1705 88856954 21.35 21.40 20.90 20.90 0.20 -0.95% 20.90 10 20.95 5 15.14
2015-11-04 3029 2557123 1214 53878349 21.25 21.35 20.85 20.85 0.05 -0.24% 20.85 25 20.95 6 15.11
2015-11-05 3029 2854279 1409 58262717 20.50 20.80 20.20 20.35 0.50 -2.4% 20.35 29 20.45 18 14.75
2015-11-06 3029 1724363 939 35061089 20.50 20.65 20.10 20.10 0.25 -1.23% 20.10 1 20.15 6 14.57
2015-11-09 3029 2048046 955 40562883 20.10 20.45 19.50 19.50 0.60 -2.99% 19.50 131 19.65 38 12.42
2015-11-10 3029 1240705 679 24598532 19.80 20.00 19.55 19.80 0.30 1.54% 19.80 1 19.85 5 12.61
2015-11-11 3029 1473828 737 29048540 19.85 20.10 19.50 19.50 0.30 -1.52% 19.50 54 19.55 5 12.42
2015-11-12 3029 1171206 601 22605768 19.60 19.85 19.00 19.35 0.15 -0.77% 19.35 33 19.40 23 12.32
2015-11-13 3029 1769184 845 33866236 19.00 19.35 18.90 19.25 0.10 -0.52% 19.25 46 19.30 14 12.26
2015-11-16 3029 900945 492 17044009 18.80 19.10 18.65 18.95 0.30 -1.56% 18.90 58 19.00 22 12.07
2015-11-17 3029 1222102 628 23566589 19.20 19.45 19.10 19.10 0.15 0.79% 19.10 56 19.20 7 12.17
2015-11-18 3029 1075729 566 20689598 19.30 19.50 19.00 19.05 0.05 -0.26% 19.05 29 19.15 2 12.13
2015-11-19 3029 3216878 1706 63983571 19.45 20.40 19.20 19.80 0.75 3.94% 19.80 36 19.85 5 12.61
2015-11-20 3029 1282618 663 25348646 19.80 20.15 19.50 19.50 0.30 -1.52% 19.50 38 19.70 6 12.42
2015-11-23 3029 997103 444 19461639 19.50 19.75 19.35 19.40 0.10 -0.51% 19.40 13 19.50 5 12.36
2015-11-24 3029 739908 433 13241986 17.85 18.10 17.70 19.00 0.10 -2.06% 17.75 11 17.80 3 11.31
2015-11-25 3029 1483957 770 27687346 19.00 19.20 18.40 18.50 0.50 -2.63% 18.50 110 18.60 1 11.78
2015-11-26 3029 932856 522 17550274 18.70 18.95 18.70 18.80 0.30 1.62% 18.80 15 18.85 12 11.97
2015-11-27 3029 864278 440 16102286 18.90 18.95 18.45 18.55 0.25 -1.33% 18.55 34 18.65 5 11.82
2015-11-30 3029 869248 449 15849132 18.50 18.50 18.15 18.25 0.30 -1.62% 18.25 53 18.30 12 11.62
2015-12-01 3029 1560814 892 29244827 18.35 19.05 18.25 18.95 0.70 3.84% 18.90 82 18.95 4 12.07
2015-12-02 3029 4005743 1842 78232529 19.10 19.85 18.95 19.65 0.70 3.69% 19.65 9 19.70 10 12.52
2015-12-03 3029 1254054 665 24527835 19.65 19.75 19.30 19.30 0.35 -1.78% 19.30 62 19.35 5 12.29
2015-12-04 3029 1433367 647 27206223 18.50 19.30 18.50 19.05 0.25 -1.3% 19.05 37 19.20 2 12.13
2015-12-07 3029 748501 398 14386439 19.25 19.45 19.10 19.15 0.10 0.52% 19.15 28 19.20 2 12.20
2015-12-08 3029 737776 435 13979266 19.20 19.30 18.80 18.85 0.30 -1.57% 18.85 9 18.90 9 12.01
2015-12-09 3029 1400329 727 25777498 18.90 19.00 18.20 18.25 0.60 -3.18% 18.25 43 18.30 3 11.62
2015-12-10 3029 812278 478 14670925 18.25 18.30 17.80 18.10 0.15 -0.82% 18.10 22 18.15 6 11.53
2015-12-11 3029 1001065 522 18014624 18.25 18.40 17.55 17.55 0.55 -3.04% 17.55 8 17.60 1 11.18
2015-12-14 3029 884704 538 15141675 17.15 17.30 16.80 17.00 0.55 -3.13% 17.00 124 17.05 6 10.83
2015-12-15 3029 719821 396 12403502 17.25 17.35 17.05 17.25 0.25 1.47% 17.25 20 17.30 8 10.99
2015-12-16 3029 718426 365 12504355 17.45 17.55 17.30 17.40 0.15 0.87% 17.40 6 17.45 24 11.08
2015-12-17 3029 701814 502 12459586 17.50 17.90 17.50 17.85 0.45 2.59% 17.80 37 17.85 40 11.37
2015-12-18 3029 739908 433 13241986 17.85 18.10 17.70 17.75 0.10 -0.56% 17.75 11 17.80 3 11.31
2015-12-21 3029 737220 390 13305216 17.60 18.20 17.60 18.05 0.30 1.69% 18.05 12 18.10 12 11.50
2015-12-22 3029 1579918 786 28987740 18.25 18.65 17.85 18.35 0.30 1.66% 18.35 48 18.40 3 11.69
2015-12-23 3029 975712 495 17801430 18.40 18.60 17.90 17.90 0.45 -2.45% 17.90 66 18.00 2 11.40
2015-12-24 3029 535171 305 9587917 18.10 18.20 17.80 17.80 0.10 -0.56% 17.80 14 17.85 2 11.34
2015-12-25 3029 1057303 617 19268061 17.80 18.50 17.80 18.15 0.35 1.97% 18.15 16 18.20 5 11.56
2015-12-28 3029 462951 275 8397868 18.25 18.35 18.00 18.00 0.15 -0.83% 18.00 19 18.05 1 11.46
2015-12-29 3029 489564 286 8738279 18.15 18.15 17.75 17.80 0.20 -1.11% 17.80 28 17.90 9 11.34
2015-12-30 3029 402479 221 7183195 17.95 18.00 17.75 17.75 0.05 -0.28% 17.75 31 17.80 1 11.31
2015-12-31 3029 264177 172 4711847 17.75 17.90 17.75 17.85 0.10 0.56% 17.85 10 17.90 3 11.37