聯詠(3034)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　　　　176.00
0
0%		176.00
0
0%		174.50
-1.5
-0.85%		179.50
5
2.87%		182.00
2.5
1.39%		 　179.50
-2.5
-1.37%		180.00
0.5
0.28%		182.50
2.5
1.39%		185.00
2.5
1.37%		184.00
-1
-0.54%		 　186.00
2
1.09%		184.50
-1.5
-0.81%		182.00
-2.5
-1.36%		189.00
7
3.85%		194.00
5
2.65%		 　193.00
-1
-0.52%		186.50
-6.5
-3.37%		184.50
-2
-1.07%		177.50
-7
-3.79%		175.50
-2
-1.13%		 182.54
2 月　171.00
-4.5
-2.56%		174.00
3
1.75%		178.00
4
2.3%		175.50
-2.5
-1.4%		166.00
-9.5
-5.41%		 　170.00
4
2.41%		168.00
-2
-1.18%		173.00
5
2.98%		173.00
0
0%		173.00
0
0%		 　　　　　　　　　171.00
-2
-1.16%		169.00
-2
-1.17%		169.00
0
0%		 171.83
3 月　173.00
4
2.37%		171.00
-2
-1.16%		171.50
0.5
0.29%		173.00
1.5
0.87%		174.00
1
0.58%		 　174.50
0.5
0.29%		172.00
-2.5
-1.43%		170.00
-2
-1.16%		172.50
2.5
1.47%		171.50
-1
-0.58%		 　170.00
-1.5
-0.87%		170.50
0.5
0.29%		170.00
-0.5
-0.29%		173.00
3
1.76%		172.50
-0.5
-0.29%		 　171.50
-1
-0.58%		170.00
-1.5
-0.87%		164.50
-5.5
-3.24%		160.00
-4.5
-2.74%		155.00
-5
-3.13%		 　155.00
0
0%		162.00
7
4.52%		168.77
4 月161.50
-0.5
-0.31%		164.00
2.5
1.55%		 　　　164.00
0
0%		156.50
-7.5
-4.57%		152.50
-4
-2.56%		152.00
-0.5
-0.33%		 　158.00
6
3.95%		157.00
-1
-0.63%		154.00
-3
-1.91%		156.00
2
1.3%		155.00
-1
-0.64%		 　154.50
-0.5
-0.32%		152.00
-2.5
-1.62%		148.00
-4
-2.63%		158.00
10
6.76%		160.50
2.5
1.58%		 　161.50
1
0.62%		164.00
2.5
1.55%		159.50
-4.5
-2.74%		161.00
1.5
0.94%		 157.78
5 月　　　157.00
-4
-2.48%		151.00
-6
-3.82%		154.00
3
1.99%		150.00
-4
-2.6%		151.50
1.5
1%		 　153.50
2
1.32%		151.00
-2.5
-1.63%		158.50
7.5
4.97%		155.50
-3
-1.89%		158.00
2.5
1.61%		 　157.50
-0.5
-0.32%		160.00
2.5
1.59%		162.00
2
1.25%		160.00
-2
-1.23%		160.50
0.5
0.31%		 　161.00
0.5
0.31%		166.00
5
3.11%		164.00
-2
-1.2%		165.00
1
0.61%		167.50
2.5
1.52%		 158.82
6 月167.50
0
0%		165.00
-2.5
-1.49%		165.50
0.5
0.3%		163.50
-2
-1.21%		157.50
-6
-3.67%		 　154.50
-3
-1.9%		149.00
-5.5
-3.56%		153.00
4
2.68%		148.50
-4.5
-2.94%		151.50
3
2.02%		 　150.00
-1.5
-0.99%		148.50
-1.5
-1%		148.50
0
0%		149.00
0.5
0.34%		 　　153.50
4.5
3.02%		151.00
-2.5
-1.63%		151.00
0
0%		151.50
0.5
0.33%		152.00
0.5
0.33%		 　148.00
-4
-2.63%		149.00
1
0.68%		 153.25
7 月151.00
2
1.34%		150.00
-1
-0.66%		150.50
0.5
0.33%		 　148.00
-2.5
-1.66%		147.00
-1
-0.68%		140.00
-7
-4.76%		138.50
-1.5
-1.07%		 　　141.00
2.5
1.81%		127.50
-13.5
-9.57%		128.50
1
0.78%		127.50
-1
-0.78%		129.50
2
1.57%		 　126.50
-3
-2.32%		126.50
0
0%		127.50
1
0.79%		124.00
-3.5
-2.75%		125.50
1.5
1.21%		 　114.50
-11
-8.76%		117.00
2.5
2.18%		114.00
-3
-2.56%		114.00
0
0%		114.50
0.5
0.44%		131.27
8 月 　112.00
-2.5
-2.18%		107.00
-5
-4.46%		107.50
0.5
0.47%		114.00
6.5
6.05%		109.00
-5
-4.39%		 　113.00
4
3.67%		114.50
1.5
1.33%		115.00
0.5
0.44%		119.00
4
3.48%		113.00
-6
-5.04%		 　110.50
-2.5
-2.21%		112.00
1.5
1.36%		110.00
-2
-1.79%		111.00
1
0.91%		106.00
-5
-4.5%		 　102.00
-4
-3.77%		106.50
4.5
4.41%		106.00
-0.5
-0.47%		104.00
-2
-1.89%		105.00
1
0.96%		 109.00
4
3.81%		109.69
9 月108.50
-0.5
-0.46%		106.50
-2
-1.84%		108.00
1.5
1.41%		109.00
1
0.93%		 　110.50
1.5
1.38%		113.00
2.5
2.26%		120.50
7.5
6.64%		121.50
1
0.83%		122.00
0.5
0.41%		 　120.00
-2
-1.64%		119.00
-1
-0.83%		117.50
-1.5
-1.26%		118.00
0.5
0.43%		118.00
0
0%		 　111.50
-6.5
-5.51%		112.00
0.5
0.45%		111.00
-1
-0.89%		107.00
-4
-3.6%		107.00
0
0%		 　　　103.00
-4
-3.74%		 112.62
10 月107.00
4
3.88%		108.00
1
0.93%		 　111.50
3.5
3.24%		112.00
0.5
0.45%		111.50
-0.5
-0.45%		113.50
2
1.79%		 　　117.00
3.5
3.08%		118.00
1
0.85%		115.50
-2.5
-2.12%		116.00
0.5
0.43%		117.00
1
0.86%		 　114.50
-2.5
-2.14%		115.50
1
0.87%		113.50
-2
-1.73%		115.00
1.5
1.32%		117.00
2
1.74%		 　118.00
1
0.85%		118.00
0
0%		115.00
-3
-2.54%		112.50
-2.5
-2.17%		111.00
-1.5
-1.33%		 114.25
11 月　112.50
1.5
1.35%		118.00
5.5
4.89%		129.50
11.5
9.75%		130.50
1
0.77%		124.00
-6.5
-4.98%		 　120.00
-4
-3.23%		120.00
0
0%		115.50
-4.5
-3.75%		118.50
3
2.6%		117.00
-1.5
-1.27%		 　118.00
1
0.85%		116.50
-1.5
-1.27%		116.50
0
0%		118.00
1.5
1.29%		116.50
-1.5
-1.27%		 　119.00
2.5
2.15%		122.50
3.5
2.94%		121.50
-1
-0.82%		124.00
2.5
2.06%		122.00
-2
-1.61%		 　118.50
-3.5
-2.87%		 119.88
12 月123.00
4.5
3.8%		131.00
8
6.5%		135.00
4
3.05%		133.00
-2
-1.48%		 　137.50
4.5
3.38%		131.00
-6.5
-4.73%		130.00
-1
-0.76%		131.00
1
0.77%		126.00
-5
-3.82%		 　126.50
0.5
0.4%		129.50
3
2.37%		127.00
-2.5
-1.93%		133.00
6
4.72%		134.00
1
0.75%		 　135.00
1
0.75%		135.00
0
0%		135.00
0
0%		135.50
0.5
0.37%		136.50
1
0.74%		 　136.50
0
0%		132.00
-4.5
-3.3%		131.00
-1
-0.76%		129.00
-2
-1.53%		132.17

說明:最高漲幅:9.75%最低跌幅:-9.57% 最高價:194.00最低價:102.00平均價:141.75,灰色底表示週末,漲143天(372.5)元,跌135天(-407.5)元,平盤25天
10%=1,7%=3,6%=1,5%=4,4%=13,3%=17,2%=30,1%=50,0%=49,-0%=1,-1%=2,-2%=2,-3%=7,-4%=11,-5%=13,-6%=21,-7%=30,-8%=48,

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 3034 4785864 2333 844725986 178.00 178.00 175.00 176.00 2.00 0% 176.00 29 176.50 5 16.97
2015-01-06 3034 3856463 2359 677475988 174.50 177.00 174.00 176.00 0.00 0% 175.50 40 176.50 81 16.97
2015-01-07 3034 3472958 2085 604416150 177.00 177.00 171.50 174.50 1.50 -0.85% 174.50 219 175.00 23 16.83
2015-01-08 3034 5232731 2993 935931849 176.50 181.00 174.50 179.50 5.00 2.87% 179.00 196 179.50 65 17.31
2015-01-09 3034 6479089 4187 1182190698 179.50 186.00 179.00 182.00 2.50 1.39% 182.00 16 182.50 4 17.55
2015-01-12 3034 2398553 1891 431551256 182.00 182.00 178.50 179.50 2.50 -1.37% 179.50 538 180.00 236 17.31
2015-01-13 3034 3467271 2105 621004480 179.50 182.00 177.50 180.00 0.50 0.28% 179.50 1 180.00 1 17.36
2015-01-14 3034 3088043 2119 562952326 179.00 185.00 178.50 182.50 2.50 1.39% 182.50 187 183.00 2 17.60
2015-01-15 3034 2080850 1460 382956400 184.00 185.50 181.50 185.00 2.50 1.37% 184.00 2 185.00 96 17.84
2015-01-16 3034 2162941 1613 399141144 185.00 186.50 182.50 184.00 1.00 -0.54% 184.00 6 184.50 84 17.74
2015-01-19 3034 1199774 905 223666464 188.00 188.50 185.00 186.00 2.00 1.09% 185.50 1 186.00 38 17.94
2015-01-20 3034 1553172 1227 288285724 188.00 188.00 184.50 184.50 1.50 -0.81% 184.50 167 185.00 1 17.79
2015-01-21 3034 3037320 1604 557588740 186.00 186.00 181.50 182.00 2.50 -1.36% 182.00 109 182.50 1 17.55
2015-01-22 3034 4257511 2378 800937079 184.00 191.50 184.00 189.00 7.00 3.85% 189.00 10 189.50 97 18.23
2015-01-23 3034 6064482 3388 1178242736 191.50 199.50 191.00 194.00 5.00 2.65% 193.50 104 194.00 85 18.71
2015-01-26 3034 4132297 2244 801002821 196.50 196.50 192.00 193.00 1.00 -0.52% 192.50 13 193.00 16 18.61
2015-01-27 3034 7352428 4112 1373308308 193.50 193.50 184.50 186.50 6.50 -3.37% 186.50 7 187.00 61 17.98
2015-01-28 3034 4525747 2831 827448695 184.00 185.00 181.00 184.50 2.00 -1.07% 184.50 71 185.00 38 17.79
2015-01-29 3034 9121378 5128 1601149583 179.00 179.50 172.00 177.50 7.00 -3.79% 177.00 36 177.50 32 17.12
2015-01-30 3034 6027778 3678 1062294650 174.50 178.50 174.50 175.50 2.00 -1.13% 175.50 96 176.00 6 16.92
2015-02-02 3034 12131346 6497 2059358512 172.00 172.50 166.50 171.00 4.50 -2.56% 171.00 37 171.50 1 16.49
2015-02-03 3034 6335882 3260 1089809968 171.00 174.00 170.00 174.00 3.00 1.75% 174.00 149 174.50 124 16.78
2015-02-04 3034 6264540 3515 1108920620 176.00 179.00 175.00 178.00 4.00 2.3% 177.50 26 178.00 76 17.16
2015-02-05 3034 4942887 3073 861211612 178.50 178.50 171.50 175.50 2.50 -1.4% 175.00 232 175.50 161 16.92
2015-02-06 3034 9052145 5464 1522234640 170.50 171.50 166.00 166.00 9.50 -5.41% 166.00 282 166.50 44 16.01
2015-02-09 3034 7418053 4041 1257129750 167.00 171.00 166.00 170.00 4.00 2.41% 170.00 90 170.50 36 16.39
2015-02-10 3034 4535347 2863 762157684 170.50 170.50 167.00 168.00 2.00 -1.18% 168.00 254 168.50 62 16.20
2015-02-11 3034 4664481 3337 803889213 170.50 173.50 170.00 173.00 5.00 2.98% 172.50 2 173.00 8 16.68
2015-02-12 3034 4483751 2696 777128538 173.00 174.50 171.50 173.00 0.00 0% 173.00 383 173.50 36 16.68
2015-02-13 3034 2646534 1200 460476848 173.00 175.00 173.00 173.00 0.00 0% 172.50 177 173.00 9 16.68
2015-02-24 3034 5827894 3043 1008560034 176.00 176.00 171.00 171.00 2.00 -1.16% 171.00 171 171.50 3 16.49
2015-02-25 3034 4455480 2940 758032620 171.00 172.50 168.50 169.00 2.00 -1.17% 169.00 220 169.50 1 16.30
2015-02-26 3034 3911832 2429 666582440 170.00 172.00 169.00 169.00 0.00 0% 169.00 193 169.50 2 16.30
2015-03-02 3034 5328919 3363 906262288 169.00 173.50 167.50 173.00 4.00 2.37% 173.00 12 173.50 133 16.68
2015-03-03 3034 4086379 2527 699150809 174.00 174.50 170.00 171.00 2.00 -1.16% 171.00 8 171.50 117 16.49
2015-03-04 3034 3865916 2303 663705834 169.00 173.50 169.00 171.50 0.50 0.29% 171.50 178 172.00 6 16.54
2015-03-05 3034 3333555 2200 574950975 173.00 174.00 170.50 173.00 1.50 0.87% 173.00 44 173.50 33 16.68
2015-03-06 3034 3871622 2431 672990278 174.00 175.00 171.50 174.00 1.00 0.58% 173.50 100 174.00 22 16.78
2015-03-09 3034 5619787 2215 983044918 174.00 176.50 172.50 174.50 0.50 0.29% 174.50 70 175.00 7 16.83
2015-03-10 3034 4641001 2736 808840172 173.00 177.00 172.00 172.00 2.50 -1.43% 172.00 151 172.50 1 16.59
2015-03-11 3034 2730423 1898 467995910 171.00 173.00 170.00 170.00 2.00 -1.16% 170.00 590 170.50 18 16.39
2015-03-12 3034 3043025 1439 524217279 169.00 174.00 169.00 172.50 2.50 1.47% 172.50 5 173.00 59 16.63
2015-03-13 3034 2490615 1200 426776442 172.00 173.00 170.50 171.50 1.00 -0.58% 171.00 221 171.50 21 16.54
2015-03-16 3034 3408708 1977 581410940 170.50 172.50 170.00 170.00 1.50 -0.87% 170.00 277 170.50 24 16.39
2015-03-17 3034 4715940 2561 804408727 171.50 172.50 169.50 170.50 0.50 0.29% 170.50 8 171.00 76 16.44
2015-03-18 3034 5965013 3350 1016651210 170.50 172.00 169.50 170.00 0.50 -0.29% 170.00 32 170.50 2 16.39
2015-03-19 3034 5484049 3564 953934477 171.00 175.50 170.50 173.00 3.00 1.76% 173.00 124 173.50 2 16.68
2015-03-20 3034 4274779 2416 742927837 173.00 176.50 172.50 172.50 0.50 -0.29% 172.50 254 173.00 1 16.63
2015-03-23 3034 3057399 2061 526229326 174.00 175.00 171.00 171.50 1.00 -0.58% 171.50 107 172.00 63 14.47
2015-03-24 3034 3243655 2068 554291801 171.50 173.00 170.00 170.00 1.50 -0.87% 170.00 406 171.00 74 14.35
2015-03-25 3034 5334523 3467 891936009 170.00 171.00 164.50 164.50 5.50 -3.24% 164.50 112 165.00 7 13.88
2015-03-26 3034 8849462 5097 1418855920 163.00 163.50 158.00 160.00 4.50 -2.74% 159.50 27 160.00 870 13.50
2015-03-27 3034 9340302 4922 1470418187 160.00 162.50 154.00 155.00 5.00 -3.13% 155.00 233 155.50 16 13.08
2015-03-30 3034 4968822 2591 770183256 156.50 157.00 153.50 155.00 0.00 0% 154.50 63 155.00 243 13.08
2015-03-31 3034 6202683 2396 995467796 157.00 162.00 157.00 162.00 7.00 4.52% 161.50 78 162.00 11 13.67
2015-04-01 3034 2872438 1917 463925292 162.00 162.50 160.00 161.50 0.50 -0.31% 161.00 128 161.50 89 13.63
2015-04-02 3034 3919006 2270 642367453 162.50 165.00 162.00 164.00 2.50 1.55% 163.50 34 164.00 2 13.84
2015-04-07 3034 2532749 2030 415522834 165.50 166.00 163.00 164.00 0.00 0% 164.00 8 164.50 1 13.84
2015-04-08 3034 4052049 3125 644444242 163.00 163.50 156.50 156.50 7.50 -4.57% 156.50 35 157.00 31 13.21
2015-04-09 3034 10653788 5533 1613095212 155.00 155.00 148.50 152.50 4.00 -2.56% 152.00 218 152.50 3 12.87
2015-04-10 3034 4879604 3333 738538912 153.00 155.00 150.00 152.00 0.50 -0.33% 151.50 27 152.00 24 12.83
2015-04-13 3034 7377570 2902 1153479560 153.50 158.00 153.00 158.00 6.00 3.95% 157.50 45 158.00 13 13.33
2015-04-14 3034 2207154 1368 346069332 156.50 158.00 155.00 157.00 1.00 -0.63% 157.00 34 157.50 2 13.25
2015-04-15 3034 2924490 1816 451435960 157.00 157.50 152.00 154.00 3.00 -1.91% 154.00 315 154.50 79 13.00
2015-04-16 3034 3501059 2124 541628204 154.50 156.00 151.50 156.00 2.00 1.3% 155.50 55 156.00 78 13.16
2015-04-17 3034 3255716 1264 506092285 156.00 156.50 154.00 155.00 1.00 -0.64% 155.00 444 155.50 2 13.08
2015-04-20 3034 3226477 2098 502659958 156.00 157.50 154.00 154.50 0.50 -0.32% 154.50 22 155.00 68 13.04
2015-04-21 3034 1935941 1353 297157532 154.50 156.00 152.00 152.00 2.50 -1.62% 151.50 99 152.00 6 12.83
2015-04-22 3034 8070219 4020 1199664912 150.50 152.00 146.50 148.00 4.00 -2.63% 148.00 425 149.00 6 12.49
2015-04-23 3034 6640395 4198 1031137410 150.50 158.00 149.00 158.00 10.00 6.76% 158.00 318 0.00 0 13.33
2015-04-24 3034 4521587 2968 719802199 159.00 160.50 157.00 160.50 2.50 1.58% 160.00 11 160.50 121 13.54
2015-04-27 3034 2802730 1925 454456030 161.50 163.00 160.00 161.50 1.00 0.62% 161.50 54 162.00 5 13.63
2015-04-28 3034 5842940 3329 955946210 163.50 166.00 162.00 164.00 2.50 1.55% 163.50 6 164.00 76 13.84
2015-04-29 3034 3527275 2109 566439000 164.50 164.50 159.50 159.50 4.50 -2.74% 159.50 63 160.00 7 13.46
2015-04-30 3034 4381204 2500 695695048 159.50 161.50 156.50 161.00 1.50 0.94% 161.00 6 161.50 57 13.59
2015-05-04 3034 4985365 2846 794594805 162.50 163.00 157.00 157.00 4.00 -2.48% 156.50 107 157.00 58 13.25
2015-05-05 3034 6417686 4155 975084607 156.00 157.00 150.50 151.00 6.00 -3.82% 151.00 29 151.50 30 12.74
2015-05-06 3034 11574460 5909 1774587300 148.00 159.00 145.50 154.00 3.00 1.99% 154.00 223 155.00 4 13.00
2015-05-07 3034 6398892 3911 968738192 152.50 155.00 150.00 150.00 4.00 -2.6% 150.00 296 150.50 10 11.94
2015-05-08 3034 3263650 2158 498680470 152.00 154.50 151.00 151.50 1.50 1% 151.50 18 152.00 8 12.06
2015-05-11 3034 2996865 2070 460395320 154.00 154.50 152.50 153.50 2.00 1.32% 153.00 13 153.50 47 12.22
2015-05-12 3034 4666396 2541 704260542 151.00 153.00 149.00 151.00 2.50 -1.63% 151.00 49 152.00 29 12.02
2015-05-13 3034 7246322 4331 1142117454 153.00 161.00 152.00 158.50 7.50 4.97% 158.50 86 159.00 141 12.62
2015-05-14 3034 3866583 2507 603155948 158.00 158.50 154.50 155.50 3.00 -1.89% 155.50 975 156.00 46 12.38
2015-05-15 3034 3058794 2073 485536152 156.50 160.00 156.00 158.00 2.50 1.61% 158.00 198 158.50 49 12.58
2015-05-18 3034 3028988 1738 478012816 159.00 159.00 156.50 157.50 0.50 -0.32% 157.00 530 158.00 54 12.54
2015-05-19 3034 3203007 2108 513030105 159.00 161.00 157.50 160.00 2.50 1.59% 160.00 805 160.50 10 12.74
2015-05-20 3034 3456551 2062 558770062 160.00 162.50 160.00 162.00 2.00 1.25% 161.50 31 162.00 27 12.90
2015-05-21 3034 3151380 2229 503489300 162.00 162.00 158.50 160.00 2.00 -1.23% 159.50 28 160.00 48 12.74
2015-05-22 3034 3418616 2008 548626792 162.00 162.00 159.00 160.50 0.50 0.31% 160.00 52 160.50 17 12.78
2015-05-25 3034 2200804 963 352771424 160.50 161.00 159.50 161.00 0.50 0.31% 161.00 12 161.50 130 12.82
2015-05-26 3034 4908144 2836 809463904 162.50 166.00 162.50 166.00 5.00 3.11% 165.50 4 166.00 736 13.22
2015-05-27 3034 5649597 3016 923659408 165.00 165.50 162.50 164.00 2.00 -1.2% 163.50 74 164.00 127 13.06
2015-05-28 3034 6903171 3180 1143447215 166.00 167.00 165.00 165.00 1.00 0.61% 165.00 213 165.50 3 13.14
2015-05-29 3034 5894820 3176 988778243 167.50 169.00 166.00 167.50 2.50 1.52% 167.50 606 168.00 104 13.34
2015-06-01 3034 5514114 2745 919261139 168.50 169.00 163.00 167.50 0.00 0% 167.50 9 168.00 133 13.34
2015-06-02 3034 3295290 2248 545832140 166.50 167.00 164.50 165.00 2.50 -1.49% 165.00 136 165.50 134 13.14
2015-06-03 3034 2949553 1276 486369517 165.00 166.50 163.50 165.50 0.50 0.3% 165.00 1 165.50 63 13.18
2015-06-04 3034 3481318 2198 572356732 165.50 166.00 163.50 163.50 2.00 -1.21% 163.00 199 163.50 9 13.02
2015-06-05 3034 5826777 3643 921669203 163.00 163.00 154.00 157.50 6.00 -3.67% 157.00 261 157.50 3 12.54
2015-06-08 3034 5517774 3560 855606970 155.00 156.50 154.00 154.50 3.00 -1.9% 154.50 68 155.00 3 12.30
2015-06-09 3034 6652609 4126 998744891 154.00 155.00 147.50 149.00 5.50 -3.56% 149.00 17 149.50 25 11.86
2015-06-10 3034 3218881 2424 489403613 152.00 154.00 149.50 153.00 4.00 2.68% 153.00 29 153.50 37 12.18
2015-06-11 3034 4001938 2609 598416226 153.00 153.50 148.00 148.50 4.50 -2.94% 148.50 112 149.00 6 11.82
2015-06-12 3034 2666293 1978 403769888 149.00 153.00 148.50 151.50 3.00 2.02% 151.50 141 152.00 68 12.06
2015-06-15 3034 1986730 1168 297915730 151.00 151.50 149.00 150.00 1.50 -0.99% 149.50 156 150.00 52 11.94
2015-06-16 3034 3087675 2155 457233411 149.00 150.00 147.00 148.50 1.50 -1% 148.00 37 148.50 60 11.82
2015-06-17 3034 5426995 3879 815682245 149.00 152.50 148.00 148.50 0.00 0% 148.50 94 149.00 20 11.82
2015-06-18 3034 5341307 2960 793532974 147.00 151.00 146.00 149.00 0.50 0.34% 149.00 243 149.50 62 11.86
2015-06-22 3034 4794485 2677 737239925 152.00 156.50 151.00 153.50 4.50 3.02% 153.50 28 154.00 6 12.22
2015-06-23 3034 2413018 1926 368426236 155.00 155.50 151.00 151.00 2.50 -1.63% 151.00 28 151.50 35 12.02
2015-06-24 3034 1522460 1043 231069186 152.00 154.00 151.00 151.00 0.00 0% 151.00 116 151.50 7 12.02
2015-06-25 3034 2382717 1660 363240774 152.00 154.00 151.00 151.50 0.50 0.33% 151.00 221 151.50 8 12.06
2015-06-26 3034 1165524 833 177599696 152.00 153.00 152.00 152.00 0.50 0.33% 152.00 47 152.50 27 12.10
2015-06-29 3034 2372964 1713 353543636 150.00 150.50 148.00 148.00 4.00 -2.63% 148.00 280 148.50 39 11.78
2015-06-30 3034 2306817 1630 345714050 149.00 151.00 148.00 149.00 1.00 0.68% 149.00 116 149.50 10 11.86
2015-07-01 3034 2826808 2003 427922316 150.00 152.50 149.50 151.00 2.00 1.34% 151.00 114 151.50 3 12.02
2015-07-02 3034 1649477 1166 248733504 151.00 152.00 150.00 150.00 1.00 -0.66% 150.00 303 150.50 9 11.94
2015-07-03 3034 1624384 1041 244170308 149.50 151.50 149.00 150.50 0.50 0.33% 150.50 70 151.00 10 11.98
2015-07-06 3034 2627240 1767 392100500 149.50 152.50 148.00 148.00 2.50 -1.66% 148.00 357 148.50 37 11.78
2015-07-07 3034 2728022 1921 403752256 148.50 150.00 147.00 147.00 1.00 -0.68% 146.50 107 147.00 24 11.70
2015-07-08 3034 5561544 3540 784404292 146.00 147.00 136.00 140.00 7.00 -4.76% 139.50 151 140.00 103 11.15
2015-07-09 3034 5628540 2741 781651840 135.00 141.00 133.50 138.50 1.50 -1.07% 138.50 122 139.50 497 11.03
2015-07-13 3034 5428714 3068 765038702 141.00 142.50 139.00 141.00 2.50 1.81% 141.00 220 141.50 110 11.23
2015-07-14 3034 8379306 4981 1086945974 133.50 134.00 126.00 127.50 0.00 -9.57% 127.50 59 128.00 94 10.15
2015-07-15 3034 6098584 3858 781726533 129.00 130.00 126.50 128.50 1.00 0.78% 128.50 17 129.00 66 10.23
2015-07-16 3034 6114460 3562 781395340 130.00 131.00 125.50 127.50 1.00 -0.78% 127.00 7 127.50 51 10.15
2015-07-17 3034 4501200 2662 574753500 129.00 129.50 126.00 129.50 2.00 1.57% 129.00 8 129.50 99 10.31
2015-07-20 3034 3493838 2098 444806341 130.00 130.50 126.00 126.50 3.00 -2.32% 126.00 142 126.50 16 10.07
2015-07-21 3034 2264923 1595 285024756 125.50 127.00 125.00 126.50 0.00 0% 126.50 25 127.00 59 10.07
2015-07-22 3034 2419267 1632 307164536 126.50 128.00 126.00 127.50 1.00 0.79% 127.00 9 127.50 100 10.15
2015-07-23 3034 3861554 2593 479026858 126.50 127.00 122.00 124.00 3.50 -2.75% 124.00 14 124.50 45 9.87
2015-07-24 3034 5228407 2817 639291375 122.50 125.50 118.00 125.50 1.50 1.21% 124.50 89 125.50 67 9.99
2015-07-27 3034 6637886 4028 789666827 122.50 125.00 113.00 114.50 11.00 -8.76% 114.50 33 115.00 41 9.12
2015-07-28 3034 6987409 3948 808629963 114.50 118.00 111.50 117.00 2.50 2.18% 117.00 187 117.50 74 9.32
2015-07-29 3034 6410276 3252 738242097 116.50 117.00 113.50 114.00 3.00 -2.56% 114.00 212 114.50 1 9.08
2015-07-30 3034 4913272 2574 561427272 112.50 116.00 112.50 114.00 0.00 0% 113.50 77 114.00 6 9.08
2015-07-31 3034 7433084 3251 860580660 115.50 117.50 114.50 114.50 0.50 0.44% 114.50 14 115.00 1 9.12
2015-08-03 3034 4767384 3140 532638508 115.00 115.00 110.00 112.00 2.50 -2.18% 111.50 112 112.00 41 8.92
2015-08-04 3034 6952833 3830 750225131 112.00 113.00 105.00 107.00 5.00 -4.46% 107.00 12 107.50 110 8.52
2015-08-05 3034 4137349 2946 440949513 106.00 108.50 104.00 107.50 0.50 0.47% 107.50 148 108.00 28 8.56
2015-08-06 3034 11076581 5261 1244739574 110.50 116.00 109.00 114.00 6.50 6.05% 113.50 32 114.00 20 9.43
2015-08-07 3034 5904204 3565 650361831 112.50 113.00 108.50 109.00 5.00 -4.39% 109.00 156 109.50 10 9.02
2015-08-10 3034 4155749 2501 462657509 108.00 113.50 107.00 113.00 4.00 3.67% 112.50 39 113.00 16 9.35
2015-08-11 3034 5506909 3379 633032076 115.00 116.00 113.50 114.50 1.50 1.33% 114.50 45 115.00 11 9.47
2015-08-12 3034 4121099 2532 468569286 114.00 115.50 111.00 115.00 0.50 0.44% 115.00 80 115.50 52 9.51
2015-08-13 3034 3426110 2179 398351480 115.00 119.00 113.50 119.00 4.00 3.48% 118.00 1 119.00 90 9.84
2015-08-14 3034 3888868 2832 445687013 117.00 118.50 112.50 113.00 6.00 -5.04% 113.00 112 113.50 3 9.35
2015-08-17 3034 2858512 1566 317840772 113.00 113.00 110.00 110.50 2.50 -2.21% 110.50 30 111.00 24 9.14
2015-08-18 3034 4484645 2143 502493340 110.50 113.50 110.50 112.00 1.50 1.36% 112.00 161 112.50 150 9.26
2015-08-19 3034 4213304 2459 462985365 113.00 113.00 108.00 110.00 2.00 -1.79% 110.00 161 110.50 33 9.10
2015-08-20 3034 5310382 2789 586070512 110.00 112.50 108.00 111.00 1.00 0.91% 111.00 22 111.50 7 9.18
2015-08-21 3034 5072134 3256 540042838 108.50 109.00 105.00 106.00 5.00 -4.5% 106.00 16 106.50 13 8.77
2015-08-24 3034 6946224 3744 698914853 103.00 104.50 95.70 102.00 4.00 -3.77% 102.00 211 102.50 9 8.44
2015-08-25 3034 3562534 2464 370950304 98.00 106.50 98.00 106.50 4.50 4.41% 106.00 4 106.50 36 8.81
2015-08-26 3034 3974406 2206 422887676 106.50 108.50 104.50 106.00 0.50 -0.47% 105.50 103 106.00 24 8.77
2015-08-27 3034 5570811 2945 588308915 105.00 108.00 103.50 104.00 2.00 -1.89% 104.00 51 104.50 3 8.60
2015-08-28 3034 5086730 2799 540837410 106.00 108.00 105.00 105.00 1.00 0.96% 105.00 174 105.50 93 8.68
2015-08-31 3034 4369309 2372 466882181 106.50 109.00 105.00 109.00 4.00 3.81% 108.50 1 109.00 47 9.02
2015-09-01 3034 1887578 1482 202941290 108.00 109.00 106.00 108.50 0.50 -0.46% 108.00 2 108.50 114 8.97
2015-09-02 3034 2238904 1678 239603228 106.50 108.00 106.00 106.50 2.00 -1.84% 106.50 232 107.00 1 8.81
2015-09-03 3034 2519854 1686 270694232 108.00 108.50 106.50 108.00 1.50 1.41% 107.50 31 108.00 42 8.93
2015-09-04 3034 3958073 2654 436822603 108.00 112.50 107.50 109.00 1.00 0.93% 109.00 50 109.50 40 9.02
2015-09-07 3034 2874382 1812 316315208 109.50 111.50 108.00 110.50 1.50 1.38% 110.00 55 110.50 12 9.14
2015-09-08 3034 4126046 2805 466169244 111.50 114.50 111.00 113.00 2.50 2.26% 113.00 226 113.50 34 9.35
2015-09-09 3034 6292926 4071 744872078 116.00 121.00 115.00 120.50 7.50 6.64% 120.00 48 120.50 34 9.97
2015-09-10 3034 4086023 2462 492849806 120.00 121.50 118.50 121.50 1.00 0.83% 121.00 24 121.50 18 10.05
2015-09-11 3034 2591594 1711 313880374 122.00 122.00 120.00 122.00 0.50 0.41% 121.50 5 122.00 7 10.09
2015-09-14 3034 2631683 1708 320801460 122.00 124.00 120.00 120.00 2.00 -1.64% 119.50 75 120.00 224 9.93
2015-09-15 3034 2614820 1445 310754320 121.00 121.00 118.00 119.00 1.00 -0.83% 118.50 70 119.00 130 9.84
2015-09-16 3034 2575231 1767 304579142 120.00 120.50 117.50 117.50 1.50 -1.26% 117.00 337 117.50 1 9.72
2015-09-17 3034 4135798 2139 488929164 119.00 120.00 117.00 118.00 0.50 0.43% 117.50 93 118.00 116 9.76
2015-09-18 3034 3242676 1917 379853426 118.00 118.00 115.50 118.00 0.00 0% 117.50 63 118.00 262 9.76
2015-09-21 3034 4302425 2987 486865100 115.50 116.50 111.50 111.50 6.50 -5.51% 111.50 158 112.00 3 9.22
2015-09-22 3034 4785954 2924 533372317 111.50 113.00 109.00 112.00 0.50 0.45% 112.00 79 112.50 228 9.26
2015-09-23 3034 2122064 1511 235834040 110.50 112.00 110.00 111.00 1.00 -0.89% 111.00 58 111.50 35 9.18
2015-09-24 3034 4135992 2541 452267536 112.00 113.00 107.00 107.00 4.00 -3.6% 107.00 61 107.50 24 8.85
2015-09-25 3034 2113997 1693 226941176 107.50 109.00 106.00 107.00 0.00 0% 107.00 45 107.50 18 8.85
2015-09-30 3034 7092348 3985 726852009 102.50 104.00 101.50 103.00 4.00 -3.74% 102.50 158 103.00 444 8.52
2015-10-01 3034 5137723 3374 546159720 103.50 108.50 103.00 107.00 4.00 3.88% 106.50 133 107.00 20 8.85
2015-10-02 3034 3098717 1797 333917196 106.50 109.00 105.50 108.00 1.00 0.93% 108.00 20 108.50 94 8.93
2015-10-05 3034 4670761 2900 520874844 110.00 113.50 109.00 111.50 3.50 3.24% 111.50 139 112.00 5 9.22
2015-10-06 3034 2333762 1625 262177344 114.00 114.00 111.50 112.00 0.50 0.45% 111.50 110 112.00 28 9.26
2015-10-07 3034 4479022 3011 491757452 110.50 111.50 108.50 111.50 0.50 -0.45% 111.00 40 111.50 31 9.22
2015-10-08 3034 4026191 2387 453402170 113.00 114.00 111.00 113.50 2.00 1.79% 113.00 60 113.50 201 9.39
2015-10-12 3034 5335979 3715 617324543 114.50 117.50 113.00 117.00 3.50 3.08% 117.00 8 117.50 290 9.68
2015-10-13 3034 4833161 3236 571279998 119.00 119.50 117.00 118.00 1.00 0.85% 117.50 34 118.00 263 9.76
2015-10-14 3034 2910845 1966 338751520 117.50 119.00 115.50 115.50 2.50 -2.12% 115.50 7 116.00 13 9.55
2015-10-15 3034 4337701 2681 506160865 117.00 118.00 116.00 116.00 0.50 0.43% 116.00 173 116.50 14 9.59
2015-10-16 3034 4697101 1521 549214957 117.50 118.00 116.00 117.00 1.00 0.86% 116.50 129 117.00 15 9.68
2015-10-19 3034 3144452 1640 362105201 117.50 118.00 114.00 114.50 2.50 -2.14% 114.50 170 115.00 53 9.47
2015-10-20 3034 2326664 1331 267926860 114.50 116.00 114.50 115.50 1.00 0.87% 115.00 180 115.50 493 9.55
2015-10-21 3034 3793058 2013 433341079 115.50 116.50 113.50 113.50 2.00 -1.73% 113.50 295 114.00 64 9.39
2015-10-22 3034 3096002 1842 353652227 113.50 116.00 113.00 115.00 1.50 1.32% 115.00 79 115.50 43 9.51
2015-10-23 3034 4062755 2282 476963835 118.00 119.00 116.50 117.00 2.00 1.74% 117.00 35 117.50 48 9.68
2015-10-26 3034 1836919 1293 216584523 118.50 119.00 117.00 118.00 1.00 0.85% 117.50 56 118.00 401 9.76
2015-10-27 3034 2595116 2086 306266572 119.00 119.00 117.00 118.00 0.00 0% 117.50 39 118.00 348 9.76
2015-10-28 3034 2132534 1676 246919910 118.00 118.50 114.50 115.00 3.00 -2.54% 114.50 87 115.00 245 9.51
2015-10-29 3034 2189642 1464 248541404 116.00 116.50 112.50 112.50 2.50 -2.17% 112.50 216 113.00 2 9.31
2015-10-30 3034 3189553 2308 353488654 112.00 113.00 109.50 111.00 1.50 -1.33% 111.00 47 111.50 91 9.18
2015-11-02 3034 3877905 2227 433000309 109.50 113.00 109.50 112.50 1.50 1.35% 112.00 369 112.50 18 9.31
2015-11-03 3034 5673383 3832 664965694 114.00 119.50 113.00 118.00 5.50 4.89% 118.00 55 118.50 267 9.76
2015-11-04 3034 13670641 7482 1729184189 118.00 129.50 117.50 129.50 11.50 9.75% 129.00 73 129.50 305 10.71
2015-11-05 3034 6966439 4063 902073570 129.50 131.50 127.00 130.50 1.00 0.77% 130.50 18 131.00 147 10.79
2015-11-06 3034 5981290 3372 752403657 130.00 130.00 124.00 124.00 6.50 -4.98% 124.00 297 124.50 5 10.82
2015-11-09 3034 4777369 2972 581353518 123.50 126.00 119.50 120.00 4.00 -3.23% 120.00 25 120.50 44 10.47
2015-11-10 3034 4274358 2985 514293318 119.00 123.00 117.50 120.00 0.00 0% 120.00 39 120.50 141 10.47
2015-11-11 3034 3516830 2724 413674689 120.00 120.50 115.00 115.50 4.50 -3.75% 115.50 53 116.00 61 10.08
2015-11-12 3034 3122759 1984 364112936 116.00 118.50 114.50 118.50 3.00 2.6% 118.00 28 118.50 15 10.34
2015-11-13 3034 2023435 1641 239197330 116.00 120.00 116.00 117.00 1.50 -1.27% 117.00 136 117.50 10 10.21
2015-11-16 3034 1926500 1505 225435749 116.00 119.00 115.00 118.00 1.00 0.85% 118.00 22 118.50 46 10.30
2015-11-17 3034 2407588 1798 284238296 120.00 121.00 116.00 116.50 1.50 -1.27% 116.00 219 116.50 69 10.17
2015-11-18 3034 1952816 1555 228027061 115.50 118.00 115.50 116.50 0.00 0% 116.50 43 117.00 24 10.17
2015-11-19 3034 1672671 1232 196591678 118.00 119.00 116.00 118.00 1.50 1.29% 117.50 13 118.00 135 10.30
2015-11-20 3034 1923142 1281 224545114 117.50 118.00 116.00 116.50 1.50 -1.27% 116.50 52 117.00 27 10.17
2015-11-23 3034 2517267 1617 296846668 117.50 119.00 116.00 119.00 2.50 2.15% 118.50 8 119.00 112 10.38
2015-11-24 3034 3549266 2232 472834144 131.00 135.00 130.00 122.50 1.00 2.94% 133.50 147 134.00 41 11.69
2015-11-25 3034 3460851 2390 422628389 125.00 125.00 120.50 121.50 1.00 -0.82% 121.50 63 122.00 23 10.60
2015-11-26 3034 2608494 1952 323284762 123.50 125.00 122.50 124.00 2.50 2.06% 124.00 48 124.50 287 10.82
2015-11-27 3034 1516762 1060 185885202 125.00 125.00 121.50 122.00 2.00 -1.61% 121.50 150 122.00 9 10.65
2015-11-30 3034 4064417 1680 483508817 120.00 121.00 118.00 118.50 3.50 -2.87% 118.50 351 119.50 17 10.34
2015-12-01 3034 3392559 2142 412784698 119.50 123.00 119.50 123.00 4.50 3.8% 122.50 256 123.00 114 10.73
2015-12-02 3034 8249359 4928 1061517170 125.50 131.00 125.00 131.00 8.00 6.5% 130.50 6 131.00 188 11.43
2015-12-03 3034 7995565 4766 1061123710 128.00 135.00 127.50 135.00 4.00 3.05% 134.50 27 135.00 195 11.78
2015-12-04 3034 3745251 2682 497238132 133.00 134.50 131.00 133.00 2.00 -1.48% 133.00 12 133.50 4 11.61
2015-12-07 3034 4425832 2799 605865557 136.00 138.00 134.50 137.50 4.50 3.38% 137.50 573 138.00 229 12.00
2015-12-08 3034 7320777 4669 960315010 131.50 133.00 129.00 131.00 6.50 -4.73% 130.50 171 131.00 4 11.43
2015-12-09 3034 4355337 2513 566435310 128.00 133.00 127.00 130.00 1.00 -0.76% 130.00 328 130.50 32 11.34
2015-12-10 3034 5107585 3080 652792550 127.00 132.50 123.50 131.00 1.00 0.77% 130.50 436 131.00 11 11.43
2015-12-11 3034 2536963 1749 324350338 128.50 131.00 126.00 126.00 5.00 -3.82% 125.50 254 126.00 5 10.99
2015-12-14 3034 1784366 1414 224984116 124.00 127.50 123.50 126.50 0.50 0.4% 126.00 8 126.50 37 11.04
2015-12-15 3034 2503297 1741 324572959 128.00 131.00 128.00 129.50 3.00 2.37% 129.50 104 130.00 72 11.30
2015-12-16 3034 2621645 1767 336652915 132.50 132.50 126.50 127.00 2.50 -1.93% 127.00 31 127.50 1 11.08
2015-12-17 3034 3569866 2366 470407240 128.00 133.00 128.00 133.00 6.00 4.72% 132.50 166 133.00 28 11.61
2015-12-18 3034 3549266 2232 472834144 131.00 135.00 130.00 134.00 1.00 0.75% 133.50 147 134.00 41 11.69
2015-12-21 3034 2842202 2052 381017270 133.50 135.50 132.50 135.00 1.00 0.75% 135.00 17 135.50 25 11.78
2015-12-22 3034 4545273 3099 619023082 136.50 140.00 133.50 135.00 0.00 0% 134.50 100 135.00 155 11.78
2015-12-23 3034 986662 831 133266708 135.00 136.00 134.50 135.00 0.00 0% 135.00 75 135.50 32 11.78
2015-12-24 3034 957470 837 129573172 136.00 137.00 133.50 135.50 0.50 0.37% 135.00 151 135.50 591 11.82
2015-12-25 3034 1015449 797 138053064 137.00 137.00 134.50 136.50 1.00 0.74% 136.00 39 136.50 87 11.91
2015-12-28 3034 1161552 906 159725072 137.00 138.50 136.00 136.50 0.00 0% 136.50 53 137.00 3 11.91
2015-12-29 3034 2941362 2234 389404784 136.50 136.50 131.00 132.00 4.50 -3.3% 132.00 79 132.50 26 11.52
2015-12-30 3034 1679548 1180 220677788 133.00 133.50 130.50 131.00 1.00 -0.76% 131.00 85 131.50 3 11.43
2015-12-31 3034 1382926 971 179852454 131.00 132.50 129.00 129.00 2.00 -1.53% 129.00 170 129.50 2 11.26