揚智(3041)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　　　　26.00
0
0%		26.00
0
0%		26.30
0.3
1.15%		26.25
-0.05
-0.19%		26.60
0.35
1.33%		 　26.10
-0.5
-1.88%		26.05
-0.05
-0.19%		26.15
0.1
0.38%		26.10
-0.05
-0.19%		25.55
-0.55
-2.11%		 　25.15
-0.4
-1.57%		25.65
0.5
1.99%		25.25
-0.4
-1.56%		25.50
0.25
0.99%		25.50
0
0%		 　25.45
-0.05
-0.2%		25.40
-0.05
-0.2%		25.40
0
0%		25.25
-0.15
-0.59%		25.15
-0.1
-0.4%		 25.7
2 月　25.25
0.1
0.4%		25.25
0
0%		25.40
0.15
0.59%		25.45
0.05
0.2%		25.40
-0.05
-0.2%		 　25.25
-0.15
-0.59%		25.20
-0.05
-0.2%		25.40
0.2
0.79%		25.20
-0.2
-0.79%		25.20
0
0%		 　　　　　　　　　25.20
0
0%		25.70
0.5
1.98%		27.45
1.75
6.81%		 26.08
3 月　27.95
0.5
1.82%		27.50
-0.45
-1.61%		27.95
0.45
1.64%		28.05
0.1
0.36%		27.65
-0.4
-1.43%		 　27.30
-0.35
-1.27%		26.75
-0.55
-2.01%		27.00
0.25
0.93%		26.85
-0.15
-0.56%		26.60
-0.25
-0.93%		 　26.70
0.1
0.38%		26.75
0.05
0.19%		25.80
-0.95
-3.55%		25.55
-0.25
-0.97%		25.50
-0.05
-0.2%		 　25.70
0.2
0.78%		25.25
-0.45
-1.75%		24.70
-0.55
-2.18%		24.85
0.15
0.61%		25.00
0.15
0.6%		 　24.15
-0.85
-3.4%		23.65
-0.5
-2.07%		26.19
4 月23.20
-0.45
-1.9%		23.65
0.45
1.94%		 　　　23.90
0.25
1.06%		23.85
-0.05
-0.21%		23.50
-0.35
-1.47%		23.35
-0.15
-0.64%		 　23.60
0.25
1.07%		23.65
0.05
0.21%		23.25
-0.4
-1.69%		23.50
0.25
1.08%		23.40
-0.1
-0.43%		 　23.25
-0.15
-0.64%		23.05
-0.2
-0.86%		22.90
-0.15
-0.65%		23.00
0.1
0.44%		23.25
0.25
1.09%		 　23.10
-0.15
-0.65%		23.30
0.2
0.87%		23.30
0
0%		23.30
0
0%		 23.36
5 月　　　22.90
-0.4
-1.72%		22.70
-0.2
-0.87%		22.90
0.2
0.88%		23.35
0.45
1.97%		23.20
-0.15
-0.64%		 　21.60
-1.6
-6.9%		20.25
-1.35
-6.25%		21.30
1.05
5.19%		21.30
0
0%		20.60
-0.7
-3.29%		 　20.00
-0.6
-2.91%		20.10
0.1
0.5%		20.10
0
0%		20.00
-0.1
-0.5%		20.00
0
0%		 　20.80
0.8
4%		20.80
0
0%		20.75
-0.05
-0.24%		20.85
0.1
0.48%		20.85
0
0%		 21.1
6 月20.35
-0.5
-2.4%		20.00
-0.35
-1.72%		18.55
-1.45
-7.25%		17.95
-0.6
-3.23%		17.65
-0.3
-1.67%		 　16.90
-0.75
-4.25%		15.25
-1.65
-9.76%		16.15
0.9
5.9%		15.85
-0.3
-1.86%		15.90
0.05
0.32%		 　16.20
0.3
1.89%		15.60
-0.6
-3.7%		15.80
0.2
1.28%		16.35
0.55
3.48%		 　　16.15
-0.2
-1.22%		16.75
0.6
3.72%		16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		16.65
0.1
0.6%		 　16.05
-0.6
-3.6%		16.05
0
0%		 16.73
7 月16.40
0.35
2.18%		17.55
1.15
7.01%		17.60
0.05
0.28%		 　17.20
-0.4
-2.27%		17.55
0.35
2.03%		16.50
-1.05
-5.98%		16.20
-0.3
-1.82%		 　　16.40
0.2
1.23%		16.20
-0.2
-1.22%		16.25
0.05
0.31%		16.30
0.05
0.31%		16.35
0.05
0.31%		 　15.45
-0.9
-5.5%		15.20
-0.25
-1.62%		15.05
-0.15
-0.99%		14.10
-0.95
-6.31%		14.20
0.1
0.71%		 　12.80
-1.4
-9.86%		12.85
0.05
0.39%		12.65
-0.2
-1.56%		12.85
0.2
1.58%		13.05
0.2
1.56%		15.41
8 月 　13.10
0.05
0.38%		12.80
-0.3
-2.29%		12.95
0.15
1.17%		12.95
0
0%		12.95
0
0%		 　13.10
0.15
1.16%		12.95
-0.15
-1.15%		13.10
0.15
1.16%		13.20
0.1
0.76%		13.50
0.3
2.27%		 　13.30
-0.2
-1.48%		13.50
0.2
1.5%		13.20
-0.3
-2.22%		13.15
-0.05
-0.38%		12.65
-0.5
-3.8%		 　11.40
-1.25
-9.88%		11.00
-0.4
-3.51%		11.55
0.55
5%		12.05
0.5
4.33%		12.25
0.2
1.66%		 12.60
0.35
2.86%		12.72
9 月12.90
0.3
2.38%		12.90
0
0%		13.40
0.5
3.88%		13.20
-0.2
-1.49%		 　13.15
-0.05
-0.38%		13.65
0.5
3.8%		14.50
0.85
6.23%		14.40
-0.1
-0.69%		15.80
1.4
9.72%		 　16.80
1
6.33%		16.00
-0.8
-4.76%		15.60
-0.4
-2.5%		15.70
0.1
0.64%		15.55
-0.15
-0.96%		 　15.20
-0.35
-2.25%		15.60
0.4
2.63%		15.30
-0.3
-1.92%		14.90
-0.4
-2.61%		15.60
0.7
4.7%		 　　　15.60
0
0%		 14.88
10 月15.55
-0.05
-0.32%		15.60
0.05
0.32%		 　15.90
0.3
1.92%		15.55
-0.35
-2.2%		16.30
0.75
4.82%		15.75
-0.55
-3.37%		 　　15.50
-0.25
-1.59%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.60
0.15
0.97%		16.00
0.4
2.56%		 　15.65
-0.35
-2.19%		15.80
0.15
0.96%		15.70
-0.1
-0.63%		15.55
-0.15
-0.96%		15.60
0.05
0.32%		 　15.55
-0.05
-0.32%		15.30
-0.25
-1.61%		15.20
-0.1
-0.65%		15.20
0
0%		16.70
1.5
9.87%		 15.76
11 月　18.35
1.65
9.88%		17.80
-0.55
-3%		18.30
0.5
2.81%		18.20
-0.1
-0.55%		17.25
-0.95
-5.22%		 　16.65
-0.6
-3.48%		16.35
-0.3
-1.8%		16.10
-0.25
-1.53%		16.05
-0.05
-0.31%		15.50
-0.55
-3.43%		 　16.25
0.75
4.84%		17.85
1.6
9.85%		18.00
0.15
0.84%		18.45
0.45
2.5%		18.60
0.15
0.81%		 　18.15
-0.45
-2.42%		18.10
-0.05
-0.28%		17.55
-0.55
-3.04%		18.40
0.85
4.84%		18.05
-0.35
-1.9%		 　17.95
-0.1
-0.55%		 17.5
12 月18.15
0.2
1.11%		18.00
-0.15
-0.83%		17.95
-0.05
-0.28%		18.10
0.15
0.84%		 　19.90
1.8
9.94%		18.70
-1.2
-6.03%		18.15
-0.55
-2.94%		18.00
-0.15
-0.83%		16.90
-1.1
-6.11%		 　16.00
-0.9
-5.33%		16.70
0.7
4.38%		16.55
-0.15
-0.9%		17.60
1.05
6.34%		17.85
0.25
1.42%		 　18.10
0.25
1.4%		18.30
0.2
1.1%		18.80
0.5
2.73%		18.10
-0.7
-3.72%		18.50
0.4
2.21%		 　18.80
0.3
1.62%		18.75
-0.05
-0.27%		18.40
-0.35
-1.87%		18.80
0.4
2.17%		18.07

說明:最高漲幅:9.94%最低跌幅:-9.88% 最高價:28.05最低價:11.00平均價:19.26,灰色底表示週末,漲128天(52.55)元,跌153天(-62.6)元,平盤22天
10%=7,7%=2,6%=5,5%=7,4%=7,3%=9,2%=28,1%=41,0%=44,-0%=3,-1%=4,-2%=5,-3%=7,-4%=9,-5%=15,-6%=25,-7%=42,-8%=43,

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 3041 729035 433 18957818 26.10 26.25 25.75 26.00 0.25 0% 26.00 18 26.10 1 26.80
2015-01-06 3041 1328609 682 34202137 26.00 26.00 25.40 26.00 0.00 0% 25.95 12 26.00 56 26.80
2015-01-07 3041 3115164 1318 82103660 25.90 26.65 25.90 26.30 0.30 1.15% 26.30 9 26.40 5 27.11
2015-01-08 3041 1049390 472 27673146 26.30 26.60 26.20 26.25 0.05 -0.19% 26.20 106 26.35 8 27.06
2015-01-09 3041 2470454 1014 65825621 26.50 26.90 26.25 26.60 0.35 1.33% 26.60 6 26.65 10 27.42
2015-01-12 3041 1258518 567 32978345 26.30 26.40 26.10 26.10 0.50 -1.88% 26.10 93 26.15 3 26.91
2015-01-13 3041 774838 423 20196276 25.90 26.25 25.85 26.05 0.05 -0.19% 26.05 26 26.15 6 26.86
2015-01-14 3041 692928 316 18082012 26.05 26.25 25.95 26.15 0.10 0.38% 26.15 3 26.20 29 26.96
2015-01-15 3041 747181 375 19585370 26.20 26.35 26.05 26.10 0.05 -0.19% 26.10 5 26.15 10 26.91
2015-01-16 3041 1022121 567 26253092 26.15 26.20 25.50 25.55 0.55 -2.11% 25.55 54 25.60 40 26.34
2015-01-19 3041 1223975 562 30888719 25.95 26.00 25.00 25.15 0.40 -1.57% 25.15 16 25.20 12 25.93
2015-01-20 3041 865242 373 22067230 25.15 25.80 25.15 25.65 0.50 1.99% 25.60 20 25.65 24 26.44
2015-01-21 3041 570393 276 14496189 25.65 25.70 25.25 25.25 0.40 -1.56% 25.25 38 25.35 13 26.03
2015-01-22 3041 648249 329 16505497 25.30 25.60 25.30 25.50 0.25 0.99% 25.45 30 25.50 4 26.29
2015-01-23 3041 554158 282 14135324 25.70 25.75 25.35 25.50 0.00 0% 25.50 2 25.55 5 26.29
2015-01-26 3041 416435 194 10613424 25.50 25.60 25.40 25.45 0.05 -0.2% 25.45 16 25.55 1 26.24
2015-01-27 3041 449419 269 11473631 25.45 25.70 25.40 25.40 0.05 -0.2% 25.40 16 25.50 2 26.19
2015-01-28 3041 517303 278 13165267 25.50 25.60 25.35 25.40 0.00 0% 25.40 11 25.50 33 26.19
2015-01-29 3041 534331 301 13504137 25.40 25.50 25.20 25.25 0.15 -0.59% 25.25 27 25.35 2 26.03
2015-01-30 3041 428089 268 10779832 25.30 25.35 25.10 25.15 0.10 -0.4% 25.15 3 25.25 36 25.93
2015-02-02 3041 576155 295 14568044 25.15 25.50 25.00 25.25 0.10 0.4% 25.20 12 25.25 9 26.03
2015-02-03 3041 424500 228 10761649 25.35 25.50 25.25 25.25 0.00 0% 25.25 30 25.35 1 26.03
2015-02-04 3041 501189 293 12725196 25.50 25.50 25.25 25.40 0.15 0.59% 25.40 3 25.45 6 26.19
2015-02-05 3041 332238 226 8437755 25.40 25.50 25.30 25.45 0.05 0.2% 25.40 1 25.45 22 26.24
2015-02-06 3041 329610 200 8369920 25.50 25.60 25.30 25.40 0.05 -0.2% 25.35 8 25.40 8 26.19
2015-02-09 3041 219032 153 5555713 25.35 25.50 25.25 25.25 0.15 -0.59% 25.20 40 25.30 1 26.03
2015-02-10 3041 342077 230 8631596 25.00 25.45 25.00 25.20 0.05 -0.2% 25.20 1 25.30 14 25.98
2015-02-11 3041 472243 253 11968966 25.25 25.45 25.25 25.40 0.20 0.79% 25.40 15 25.45 19 26.19
2015-02-12 3041 331031 209 8376631 25.40 25.50 25.10 25.20 0.20 -0.79% 25.20 4 25.30 10 25.98
2015-02-13 3041 551219 264 13933425 25.25 25.45 25.15 25.20 0.00 0% 25.20 10 25.30 1 25.98
2015-02-24 3041 1009902 479 25515586 25.20 25.60 25.15 25.20 0.00 0% 25.20 52 25.40 7 25.98
2015-02-25 3041 1089246 580 27914446 25.50 26.00 25.30 25.70 0.50 1.98% 25.70 41 25.75 11 26.49
2015-02-26 3041 5148403 1882 139433705 25.95 27.45 25.95 27.45 1.75 6.81% 27.45 6911 0.00 0 28.30
2015-03-02 3041 10659533 3811 298114222 28.20 28.20 27.65 27.95 0.50 1.82% 27.90 32 27.95 228 28.81
2015-03-03 3041 3784795 1571 105197000 28.10 28.30 27.45 27.50 0.45 -1.61% 27.45 41 27.50 3 28.35
2015-03-04 3041 6264424 2429 175267559 27.50 28.25 27.50 27.95 0.45 1.64% 27.95 10 28.00 147 28.81
2015-03-05 3041 4875063 1826 137155765 28.20 28.35 27.80 28.05 0.10 0.36% 28.05 31 28.10 3 28.92
2015-03-06 3041 2318270 1142 64309359 28.10 28.20 27.50 27.65 0.40 -1.43% 27.65 21 27.70 5 28.51
2015-03-09 3041 1858716 921 50687386 27.50 27.60 27.00 27.30 0.35 -1.27% 27.30 16 27.35 2 28.14
2015-03-10 3041 1976152 1105 53000152 27.00 27.20 26.55 26.75 0.55 -2.01% 26.75 32 26.80 3 27.58
2015-03-11 3041 2955692 1199 79698296 26.40 27.20 26.30 27.00 0.25 0.93% 26.95 19 27.00 67 27.84
2015-03-12 3041 1316423 707 35468492 26.90 27.20 26.75 26.85 0.15 -0.56% 26.85 5 26.95 31 27.68
2015-03-13 3041 951307 491 25496850 27.00 27.15 26.55 26.60 0.25 -0.93% 26.60 5 26.65 12 27.42
2015-03-16 3041 695730 399 18641616 26.60 26.95 26.60 26.70 0.10 0.38% 26.70 8 26.75 14 27.53
2015-03-17 3041 978234 455 26294651 26.75 27.20 26.70 26.75 0.05 0.19% 26.70 17 26.75 8 27.58
2015-03-18 3041 3958951 2029 102227526 26.00 26.15 25.55 25.80 0.95 -3.55% 25.80 70 25.85 31 29.66
2015-03-19 3041 2306181 1155 59046995 25.80 25.95 25.50 25.55 0.25 -0.97% 25.55 8 25.60 41 29.37
2015-03-20 3041 1928165 1048 49383798 25.65 25.80 25.40 25.50 0.05 -0.2% 25.50 71 25.55 4 29.31
2015-03-23 3041 2947649 1119 76131594 25.50 26.05 25.45 25.70 0.20 0.78% 25.70 9 25.75 4 29.54
2015-03-24 3041 1987656 1182 50476086 25.75 25.90 25.20 25.25 0.45 -1.75% 25.25 15 25.30 25 29.02
2015-03-25 3041 1686687 938 42140925 25.25 25.45 24.55 24.70 0.55 -2.18% 24.65 20 24.70 40 28.39
2015-03-26 3041 1088530 767 26970250 24.50 24.95 24.35 24.85 0.15 0.61% 24.85 16 24.90 17 28.56
2015-03-27 3041 1216312 616 30436957 24.85 25.30 24.85 25.00 0.15 0.6% 25.00 14 25.05 47 28.74
2015-03-30 3041 1579952 925 38549985 25.00 25.10 24.15 24.15 0.85 -3.4% 24.15 27 24.20 5 27.76
2015-03-31 3041 2525339 1313 60136986 24.25 24.60 23.55 23.65 0.50 -2.07% 23.65 24 23.70 1 27.18
2015-04-01 3041 1857939 984 43346701 23.60 23.80 23.05 23.20 0.45 -1.9% 23.20 27 23.30 9 26.67
2015-04-02 3041 1027412 610 24083458 23.30 23.65 23.30 23.65 0.45 1.94% 23.60 15 23.65 10 27.18
2015-04-07 3041 815973 487 19405356 23.85 23.95 23.60 23.90 0.25 1.06% 23.85 49 23.95 23 27.47
2015-04-08 3041 748210 452 17907568 23.80 24.10 23.80 23.85 0.05 -0.21% 23.85 6 23.95 2 27.41
2015-04-09 3041 1017592 652 24216689 23.90 24.15 23.45 23.50 0.35 -1.47% 23.50 11 23.60 28 27.01
2015-04-10 3041 904395 582 21135210 23.50 23.65 23.15 23.35 0.15 -0.64% 23.35 15 23.45 36 26.84
2015-04-13 3041 466179 386 10939171 23.35 23.60 23.35 23.60 0.25 1.07% 23.55 1 23.60 26 27.13
2015-04-14 3041 654062 376 15459238 23.55 23.80 23.50 23.65 0.05 0.21% 23.65 15 23.70 79 27.18
2015-04-15 3041 964094 595 22599693 23.75 23.80 23.25 23.25 0.40 -1.69% 23.25 22 23.45 35 26.72
2015-04-16 3041 701018 390 16419658 23.60 23.60 23.30 23.50 0.25 1.08% 23.45 3 23.50 19 27.01
2015-04-17 3041 531220 361 12419346 23.50 23.60 23.25 23.40 0.10 -0.43% 23.30 17 23.40 16 26.90
2015-04-20 3041 817494 464 18894909 23.25 23.35 23.00 23.25 0.15 -0.64% 23.20 15 23.25 5 26.72
2015-04-21 3041 859986 509 19853867 23.25 23.40 23.00 23.05 0.20 -0.86% 23.05 24 23.10 25 26.49
2015-04-22 3041 747986 516 17109161 23.10 23.10 22.60 22.90 0.15 -0.65% 22.90 3 22.95 4 26.32
2015-04-23 3041 1202703 525 27642935 23.00 23.10 22.90 23.00 0.10 0.44% 23.00 3 23.05 2 26.44
2015-04-24 3041 1020248 497 23752427 23.05 23.60 23.05 23.25 0.25 1.09% 23.25 19 23.30 19 26.72
2015-04-27 3041 935198 493 21634867 23.25 23.45 23.00 23.10 0.15 -0.65% 23.10 13 23.15 15 26.55
2015-04-28 3041 1112766 452 25933718 23.15 23.50 23.05 23.30 0.20 0.87% 23.30 15 23.35 20 26.78
2015-04-29 3041 435581 324 10141982 23.45 23.50 23.10 23.30 0.00 0% 23.20 22 23.30 2 26.78
2015-04-30 3041 590250 334 13799406 23.45 23.55 23.25 23.30 0.00 0% 23.30 44 23.45 1 26.78
2015-05-04 3041 563714 348 13007809 23.40 23.40 22.85 22.90 0.40 -1.72% 22.90 55 22.95 1 26.32
2015-05-05 3041 678186 364 15465586 22.95 23.00 22.70 22.70 0.20 -0.87% 22.70 34 22.85 3 26.09
2015-05-06 3041 471281 314 10719981 22.70 22.90 22.55 22.90 0.20 0.88% 22.85 8 22.90 30 26.32
2015-05-07 3041 1588668 755 37038045 22.90 23.65 22.80 23.35 0.45 1.97% 23.35 3 23.40 12 26.84
2015-05-08 3041 432339 317 10031780 23.30 23.45 23.00 23.20 0.15 -0.64% 23.20 6 23.25 17 26.67
2015-05-11 3041 1762269 789 38627395 23.20 23.20 21.60 21.60 1.60 -6.9% 0.00 0 21.60 687 24.83
2015-05-12 3041 3633440 1611 74134510 20.90 21.25 20.10 20.25 1.35 -6.25% 20.25 23 20.30 2 23.28
2015-05-13 3041 2110124 1136 44348829 20.25 21.60 20.25 21.30 1.05 5.19% 21.30 10 21.40 2 24.48
2015-05-14 3041 676084 436 14446457 21.70 21.75 21.10 21.30 0.00 0% 21.25 9 21.30 73 24.48
2015-05-15 3041 1090854 629 22865104 21.10 21.45 20.60 20.60 0.70 -3.29% 20.60 2 20.65 1 34.33
2015-05-18 3041 1654035 900 33231996 20.60 20.65 19.70 20.00 0.60 -2.91% 19.95 11 20.00 5 33.33
2015-05-19 3041 813804 434 16364091 19.80 20.25 19.80 20.10 0.10 0.5% 20.10 51 20.15 20 33.50
2015-05-20 3041 921391 525 18534353 20.05 20.25 19.95 20.10 0.00 0% 20.10 19 20.15 2 33.50
2015-05-21 3041 795773 374 15998585 20.00 20.30 20.00 20.00 0.10 -0.5% 20.00 130 20.05 1 33.33
2015-05-22 3041 719201 395 14450570 20.00 20.20 20.00 20.00 0.00 0% 20.00 152 20.10 1 33.33
2015-05-25 3041 2944141 1381 61317329 20.25 21.20 20.15 20.80 0.80 4% 20.80 29 20.85 2 34.67
2015-05-26 3041 845738 570 17444621 20.80 20.85 20.45 20.80 0.00 0% 20.80 7 20.85 9 34.67
2015-05-27 3041 778068 517 16041399 20.70 20.80 20.45 20.75 0.05 -0.24% 20.70 12 20.80 45 34.58
2015-05-28 3041 1371467 754 28761055 20.80 21.25 20.70 20.85 0.10 0.48% 20.85 9 20.90 1 34.75
2015-05-29 3041 663001 362 13840220 20.85 21.10 20.70 20.85 0.00 0% 20.85 2 20.90 72 34.75
2015-06-01 3041 987291 503 20084605 20.70 20.85 20.25 20.35 0.50 -2.4% 20.30 24 20.35 46 33.92
2015-06-02 3041 1201005 522 24220550 20.25 20.55 19.90 20.00 0.35 -1.72% 20.00 5 20.10 2 33.33
2015-06-03 3041 2586108 1427 49964154 20.00 20.20 18.45 18.55 1.45 -7.25% 18.50 30 18.55 34 30.92
2015-06-04 3041 3874079 1650 69896395 18.55 19.00 17.50 17.95 0.60 -3.23% 17.85 6 17.95 6 29.92
2015-06-05 3041 1191035 627 21098923 17.70 17.90 17.60 17.65 0.30 -1.67% 17.65 26 17.70 1 29.42
2015-06-08 3041 1877840 868 32056313 17.65 17.70 16.65 16.90 0.75 -4.25% 16.90 150 16.95 1 28.17
2015-06-09 3041 4432246 1477 69594099 16.60 16.75 15.25 15.25 1.65 -9.76% 0.00 0 15.25 165 25.42
2015-06-10 3041 1747439 854 27689654 15.30 16.15 15.30 16.15 0.90 5.9% 16.10 1 16.15 34 26.92
2015-06-11 3041 847610 401 13582310 16.40 16.45 15.80 15.85 0.30 -1.86% 15.85 40 16.00 4 26.42
2015-06-12 3041 1069250 461 17079783 15.70 16.20 15.70 15.90 0.05 0.32% 15.90 41 16.00 3 26.50
2015-06-15 3041 717402 381 11664232 15.90 16.50 15.90 16.20 0.30 1.89% 16.20 27 16.25 1 27.00
2015-06-16 3041 1176005 554 18681830 16.20 16.35 15.40 15.60 0.60 -3.7% 15.60 3 15.70 3 26.00
2015-06-17 3041 1202456 592 18990996 16.00 16.00 15.65 15.80 0.20 1.28% 15.80 3 15.85 12 26.33
2015-06-18 3041 2848596 1021 46388740 16.00 16.65 15.90 16.35 0.55 3.48% 16.30 14 16.35 27 27.25
2015-06-22 3041 1129675 456 18340733 16.35 16.45 16.10 16.15 0.20 -1.22% 16.15 138 16.20 4 26.92
2015-06-23 3041 2530464 988 42078020 16.35 16.80 16.35 16.75 0.60 3.72% 16.70 34 16.75 12 27.92
2015-06-24 3041 2328535 795 39357777 16.75 17.20 16.60 16.60 0.15 -0.9% 16.60 15 16.70 9 27.67
2015-06-25 3041 947289 399 15841830 16.70 16.95 16.45 16.55 0.05 -0.3% 16.55 8 16.60 2 27.58
2015-06-26 3041 386602 183 6441821 16.55 16.75 16.55 16.65 0.10 0.6% 16.65 17 16.70 30 27.75
2015-06-29 3041 943005 379 15232585 16.35 16.40 16.00 16.05 0.60 -3.6% 16.05 15 16.10 8 26.75
2015-06-30 3041 549745 249 8843870 15.95 16.30 15.95 16.05 0.00 0% 16.05 29 16.20 27 26.75
2015-07-01 3041 621378 333 10162208 16.10 16.50 16.10 16.40 0.35 2.18% 16.40 4 16.45 12 27.33
2015-07-02 3041 3304066 1526 56516047 16.45 17.65 16.45 17.55 1.15 7.01% 17.55 2 17.60 35 29.25
2015-07-03 3041 1910653 984 33372527 17.75 17.80 17.10 17.60 0.05 0.28% 17.60 3 17.65 6 29.33
2015-07-06 3041 889402 461 15513673 17.45 17.80 17.15 17.20 0.40 -2.27% 17.20 20 17.25 2 28.67
2015-07-07 3041 1876120 782 33085305 17.35 17.90 17.30 17.55 0.35 2.03% 17.50 3 17.55 9 29.25
2015-07-08 3041 1535076 761 25754463 17.55 17.55 16.20 16.50 1.05 -5.98% 16.50 89 16.55 6 27.50
2015-07-09 3041 1801161 784 28467631 15.65 16.50 15.15 16.20 0.30 -1.82% 16.10 2 16.25 15 27.00
2015-07-13 3041 743200 394 12211079 16.30 16.65 16.30 16.40 0.20 1.23% 16.40 5 16.45 3 27.33
2015-07-14 3041 585010 356 9589861 16.55 16.70 16.20 16.20 0.20 -1.22% 16.20 62 16.30 1 27.00
2015-07-15 3041 499235 248 8116716 16.50 16.50 16.10 16.25 0.05 0.31% 16.25 29 16.30 19 27.08
2015-07-16 3041 764762 328 12459757 16.25 16.40 16.15 16.30 0.05 0.31% 16.30 34 16.35 21 27.17
2015-07-17 3041 1060588 332 17452781 16.50 16.70 16.25 16.35 0.05 0.31% 16.35 22 16.45 1 27.25
2015-07-20 3041 2457571 991 37975403 15.20 16.10 15.20 15.45 0.90 -5.5% 15.40 31 15.45 20 25.75
2015-07-21 3041 1286051 509 19612832 15.30 15.50 15.10 15.20 0.25 -1.62% 15.15 16 15.20 6 25.33
2015-07-22 3041 1590665 551 24078870 15.15 15.35 15.00 15.05 0.15 -0.99% 15.05 18 15.10 29 25.08
2015-07-23 3041 1634451 730 23353489 14.30 14.55 14.10 14.10 0.00 -6.31% 14.10 15 14.25 8 23.50
2015-07-24 3041 940921 460 13296925 14.00 14.30 14.00 14.20 0.10 0.71% 14.20 18 14.25 20 23.67
2015-07-27 3041 3531311 1356 46535252 14.10 14.30 12.80 12.80 1.40 -9.86% 0.00 0 12.80 180 21.33
2015-07-28 3041 2110001 700 27112514 12.45 13.15 12.45 12.85 0.05 0.39% 12.85 52 13.00 43 21.42
2015-07-29 3041 1276051 519 16280363 12.90 13.10 12.55 12.65 0.20 -1.56% 12.65 11 12.75 6 21.08
2015-07-30 3041 1696357 829 22065332 12.70 13.20 12.70 12.85 0.20 1.58% 12.85 6 12.95 3 21.42
2015-07-31 3041 1819844 873 23853138 13.25 13.25 12.95 13.05 0.20 1.56% 13.05 19 13.10 51 326.25
2015-08-03 3041 1287299 662 16793387 13.10 13.15 12.95 13.10 0.05 0.38% 13.10 8 13.15 39 327.50
2015-08-04 3041 1620601 723 20970372 13.10 13.25 12.80 12.80 0.30 -2.29% 12.80 6 12.85 1 320.00
2015-08-05 3041 653002 378 8424028 12.85 13.00 12.80 12.95 0.15 1.17% 12.95 8 13.00 52 323.75
2015-08-06 3041 911782 440 11818284 13.10 13.15 12.80 12.95 0.00 0% 12.95 37 13.00 3 323.75
2015-08-07 3041 2824008 929 35918654 12.75 12.95 12.40 12.95 0.00 0% 12.75 10 12.95 54 323.75
2015-08-10 3041 1365050 553 17751667 13.00 13.25 12.80 13.10 0.15 1.16% 13.10 4 13.15 22 327.50
2015-08-11 3041 1092181 550 14378339 13.20 13.30 12.95 12.95 0.15 -1.15% 12.95 9 13.10 18 323.75
2015-08-12 3041 977141 503 12698873 12.85 13.10 12.80 13.10 0.15 1.16% 13.10 9 13.15 15 327.50
2015-08-13 3041 591134 293 7780817 13.30 13.30 13.05 13.20 0.10 0.76% 13.20 44 13.25 11 330.00
2015-08-14 3041 1166299 617 15768047 13.10 13.80 13.10 13.50 0.30 2.27% 13.50 23 13.60 58 337.50
2015-08-17 3041 785000 370 10586850 13.50 13.80 13.20 13.30 0.20 -1.48% 13.30 66 13.40 1 332.50
2015-08-18 3041 729212 381 9798732 13.15 13.60 13.15 13.50 0.20 1.5% 13.40 4 13.50 26 337.50
2015-08-19 3041 1122001 572 14843914 13.55 13.55 12.85 13.20 0.30 -2.22% 13.15 1 13.20 13 330.00
2015-08-20 3041 488070 296 6413386 12.90 13.30 12.90 13.15 0.05 -0.38% 13.15 34 13.20 100 328.75
2015-08-21 3041 1260558 653 16114702 12.75 13.00 12.65 12.65 0.50 -3.8% 12.65 1 12.70 1 316.25
2015-08-24 3041 1548450 493 17652327 11.40 11.40 11.40 11.40 1.25 -9.88% 0.00 0 11.40 569 285.00
2015-08-25 3041 2451832 845 26528452 10.40 11.30 10.40 11.00 0.40 -3.51% 11.00 50 11.20 8 275.00
2015-08-26 3041 1098948 508 12341297 11.10 11.60 10.85 11.55 0.55 5% 11.55 21 11.60 58 288.75
2015-08-27 3041 1313500 623 15815247 11.90 12.25 11.75 12.05 0.50 4.33% 12.05 45 12.10 3 301.25
2015-08-28 3041 849861 422 10423752 12.30 12.50 12.15 12.25 0.20 1.66% 12.25 8 12.30 20 306.25
2015-08-31 3041 884492 509 10977992 12.25 12.60 12.10 12.60 0.35 2.86% 12.60 15 12.65 29 315.00
2015-09-01 3041 710021 358 8989973 12.50 12.90 12.45 12.90 0.30 2.38% 12.70 13 12.90 1 322.50
2015-09-02 3041 774384 361 9950501 12.70 13.00 12.65 12.90 0.00 0% 12.85 90 12.90 10 322.50
2015-09-03 3041 1612246 698 21659243 13.20 13.65 13.05 13.40 0.50 3.88% 13.35 14 13.40 18 335.00
2015-09-04 3041 856146 406 11328826 13.40 13.50 13.00 13.20 0.20 -1.49% 13.10 2 13.20 14 330.00
2015-09-07 3041 492845 224 6478709 13.10 13.30 13.05 13.15 0.05 -0.38% 13.15 10 13.20 4 328.75
2015-09-08 3041 1205404 604 16337943 13.25 13.75 13.15 13.65 0.50 3.8% 13.60 5 13.65 13 341.25
2015-09-09 3041 2012051 928 28711938 14.15 14.50 13.95 14.50 0.85 6.23% 14.45 7 14.50 93 362.50
2015-09-10 3041 1042504 450 15119606 14.50 14.60 14.30 14.40 0.10 -0.69% 14.40 37 14.50 10 360.00
2015-09-11 3041 3698360 1578 57075038 14.40 15.80 14.40 15.80 1.40 9.72% 15.80 425 0.00 0 395.00
2015-09-14 3041 5625090 2204 93389546 16.50 16.90 16.20 16.80 1.00 6.33% 16.75 20 16.80 646 420.00
2015-09-15 3041 2738208 1180 44102438 16.80 16.80 15.55 16.00 0.80 -4.76% 15.90 1 16.00 24 400.00
2015-09-16 3041 2122132 942 33540474 16.30 16.30 15.55 15.60 0.40 -2.5% 15.60 11 15.65 8 390.00
2015-09-17 3041 1238365 623 19593377 15.75 15.95 15.70 15.70 0.10 0.64% 15.70 7 15.75 10 392.50
2015-09-18 3041 1506587 695 23537798 15.55 15.80 15.40 15.55 0.15 -0.96% 15.55 7 15.60 4 388.75
2015-09-21 3041 1678303 622 25591984 15.45 15.55 14.90 15.20 0.35 -2.25% 15.20 54 15.25 1 380.00
2015-09-22 3041 1056503 499 16344017 15.45 15.65 15.30 15.60 0.40 2.63% 15.60 33 15.65 16 390.00
2015-09-23 3041 864518 435 13232970 15.30 15.45 15.20 15.30 0.30 -1.92% 15.25 60 15.30 1 382.50
2015-09-24 3041 959447 437 14321355 15.40 15.40 14.70 14.90 0.40 -2.61% 14.80 14 14.90 1 372.50
2015-09-25 3041 1238938 695 18974617 14.90 15.60 14.70 15.60 0.70 4.7% 15.55 2 15.60 16 390.00
2015-09-30 3041 957006 465 15003946 15.30 15.90 15.30 15.60 0.00 0% 15.60 21 15.70 2 390.00
2015-10-01 3041 1034538 546 16084136 15.80 15.80 15.35 15.55 0.05 -0.32% 15.45 10 15.55 9 388.75
2015-10-02 3041 3208151 1036 50822861 15.45 16.05 15.25 15.60 0.05 0.32% 15.60 22 15.70 22 390.00
2015-10-05 3041 1482086 651 23549455 15.65 16.05 15.65 15.90 0.30 1.92% 15.85 13 15.90 30 397.50
2015-10-06 3041 1397752 753 22112351 16.10 16.20 15.45 15.55 0.35 -2.2% 15.55 3 15.60 10 388.75
2015-10-07 3041 3580413 1369 57833009 15.60 16.45 15.55 16.30 0.75 4.82% 16.20 29 16.30 24 407.50
2015-10-08 3041 1301686 605 20707765 16.25 16.35 15.75 15.75 0.55 -3.37% 15.70 56 15.75 50 393.75
2015-10-12 3041 1225732 613 19127094 15.85 15.95 15.50 15.50 0.25 -1.59% 15.50 42 15.60 2 387.50
2015-10-13 3041 831322 425 12855357 15.40 15.60 15.40 15.40 0.10 -0.65% 15.40 45 15.45 5 385.00
2015-10-14 3041 893088 445 13831509 15.60 15.65 15.35 15.45 0.05 0.32% 15.45 57 15.55 20 386.25
2015-10-15 3041 769262 351 11975035 15.60 15.70 15.45 15.60 0.15 0.97% 15.55 27 15.60 20 390.00
2015-10-16 3041 2769252 940 43969352 15.60 16.00 15.60 16.00 0.40 2.56% 15.90 20 16.00 81 400.00
2015-10-19 3041 1207849 624 19222555 16.00 16.15 15.65 15.65 0.35 -2.19% 15.65 40 15.70 2 391.25
2015-10-20 3041 1282562 836 20158072 15.60 15.90 15.55 15.80 0.15 0.96% 15.75 5 15.85 14 395.00
2015-10-21 3041 3332393 1292 53271580 15.80 16.20 15.70 15.70 0.10 -0.63% 15.70 2 15.75 1 392.50
2015-10-22 3041 1428902 708 22294578 15.60 15.75 15.40 15.55 0.15 -0.96% 15.55 48 15.60 2 388.75
2015-10-23 3041 1230101 558 19287990 15.70 15.90 15.55 15.60 0.05 0.32% 15.55 23 15.60 3 390.00
2015-10-26 3041 1217042 582 18944143 15.75 15.85 15.40 15.55 0.05 -0.32% 15.50 70 15.55 14 388.75
2015-10-27 3041 1452616 757 22255455 15.50 15.55 15.15 15.30 0.25 -1.61% 15.25 49 15.30 105 382.50
2015-10-28 3041 798005 436 12151775 15.20 15.45 15.10 15.20 0.10 -0.65% 15.15 29 15.20 38 380.00
2015-10-29 3041 837384 420 12696585 15.25 15.35 15.05 15.20 0.00 0% 15.20 11 15.25 21 380.00
2015-10-30 3041 8624558 2925 140254166 15.25 16.70 15.20 16.70 1.50 9.87% 16.70 344 0.00 0 417.50
2015-11-02 3041 17025021 5641 304246331 17.15 18.35 17.15 18.35 1.65 9.88% 18.35 1630 0.00 0 458.75
2015-11-03 3041 10166960 4041 185958574 18.60 18.90 17.80 17.80 0.55 -3% 17.80 136 17.85 2 445.00
2015-11-04 3041 7012626 2683 127509438 18.00 18.45 17.80 18.30 0.50 2.81% 18.30 71 18.35 74 457.50
2015-11-05 3041 7129817 2740 131641895 18.80 18.80 18.00 18.20 0.10 -0.55% 18.20 3 18.25 13 455.00
2015-11-06 3041 4663499 2001 81979856 18.10 18.15 17.25 17.25 0.95 -5.22% 17.25 285 17.35 12 431.25
2015-11-09 3041 2910001 1199 49213915 17.30 17.45 16.65 16.65 0.60 -3.48% 16.65 80 16.75 2 416.25
2015-11-10 3041 2581292 976 42364836 16.35 16.65 16.25 16.35 0.30 -1.8% 16.35 100 16.40 2 408.75
2015-11-11 3041 2916106 1208 47862605 16.45 16.70 16.10 16.10 0.25 -1.53% 16.10 73 16.25 10 402.50
2015-11-12 3041 1952762 833 31265992 16.30 16.40 15.75 16.05 0.05 -0.31% 16.05 117 16.10 62 0.00
2015-11-13 3041 3039711 1219 48484979 15.80 16.30 15.50 15.50 0.55 -3.43% 15.50 152 15.55 21 0.00
2015-11-16 3041 3067311 1244 47669065 15.20 16.25 15.00 16.25 0.75 4.84% 16.20 11 16.25 11 0.00
2015-11-17 3041 6866788 2528 120035410 16.70 17.85 16.65 17.85 1.60 9.85% 17.85 649 0.00 0 0.00
2015-11-18 3041 6954539 2789 125651452 17.70 18.45 17.70 18.00 0.15 0.84% 17.95 17 18.00 2 0.00
2015-11-19 3041 6684130 2290 123040532 18.40 18.65 18.20 18.45 0.45 2.5% 18.45 109 18.50 136 0.00
2015-11-20 3041 5793345 2132 107085661 18.45 18.80 18.05 18.60 0.15 0.81% 18.60 69 18.65 1 0.00
2015-11-23 3041 1618030 716 29432204 18.55 18.60 18.00 18.15 0.45 -2.42% 18.15 73 18.20 15 0.00
2015-11-24 3041 2159688 1060 38178257 17.20 18.00 17.10 18.10 0.25 -0.28% 17.75 5 17.85 56 0.00
2015-11-25 3041 3049540 1104 53566871 18.35 18.35 17.05 17.55 0.55 -3.04% 17.55 5 17.60 40 0.00
2015-11-26 3041 3688864 1496 66908947 17.55 18.55 17.50 18.40 0.85 4.84% 18.35 2 18.40 6 0.00
2015-11-27 3041 2188807 919 39591493 18.15 18.65 17.85 18.05 0.35 -1.9% 18.05 2 18.10 25 0.00
2015-11-30 3041 7661096 1288 136547735 17.75 17.95 17.30 17.95 0.10 -0.55% 17.95 47 18.00 200 0.00
2015-12-01 3041 2441023 1123 44139412 17.95 18.35 17.85 18.15 0.20 1.11% 18.15 139 18.20 42 0.00
2015-12-02 3041 2050228 867 36956368 18.30 18.35 17.75 18.00 0.15 -0.83% 18.00 32 18.05 9 0.00
2015-12-03 3041 1550438 750 27964991 17.80 18.20 17.75 17.95 0.05 -0.28% 17.95 25 18.00 16 0.00
2015-12-04 3041 2469281 1129 44690034 17.90 18.35 17.70 18.10 0.15 0.84% 18.10 62 18.15 1 0.00
2015-12-07 3041 7819183 3121 147857887 18.25 19.90 17.90 19.90 1.80 9.94% 19.85 5 19.90 269 0.00
2015-12-08 3041 5895120 2442 113041724 19.70 19.75 18.65 18.70 1.20 -6.03% 18.65 81 18.70 102 0.00
2015-12-09 3041 3999596 1552 74152215 19.05 19.15 18.05 18.15 0.55 -2.94% 18.15 40 18.20 3 0.00
2015-12-10 3041 3195006 1343 57817158 18.20 18.45 17.65 18.00 0.15 -0.83% 18.00 17 18.10 3 0.00
2015-12-11 3041 4544900 1570 79353643 18.20 18.20 16.85 16.90 1.10 -6.11% 16.90 56 16.95 1 0.00
2015-12-14 3041 3673242 1701 59795539 16.60 16.60 15.90 16.00 0.90 -5.33% 16.00 31 16.05 4 0.00
2015-12-15 3041 2031160 891 33459241 16.20 16.70 16.20 16.70 0.70 4.38% 16.65 5 16.70 37 0.00
2015-12-16 3041 1807008 977 30299981 16.90 16.95 16.45 16.55 0.15 -0.9% 16.55 3 16.60 91 0.00
2015-12-17 3041 6860823 2492 117617000 16.70 17.70 16.40 17.60 1.05 6.34% 17.50 1 17.60 4 0.00
2015-12-18 3041 2159688 1060 38178257 17.20 18.00 17.10 17.85 0.25 1.42% 17.75 5 17.85 56 0.00
2015-12-21 3041 1891535 1150 34175104 17.75 18.45 17.45 18.10 0.25 1.4% 18.05 11 18.10 19 0.00
2015-12-22 3041 2508233 1137 45693437 18.10 18.50 17.85 18.30 0.20 1.1% 18.30 20 18.35 18 0.00
2015-12-23 3041 11423983 5011 213893317 18.35 19.10 18.10 18.80 0.50 2.73% 18.80 92 18.85 2 0.00
2015-12-24 3041 3558660 1491 66074174 19.10 19.15 18.10 18.10 0.70 -3.72% 18.10 53 18.20 21 0.00
2015-12-25 3041 3692426 1393 68454972 18.10 18.80 18.05 18.50 0.40 2.21% 18.45 58 18.50 7 0.00
2015-12-28 3041 2583176 1172 48341679 18.50 18.90 18.50 18.80 0.30 1.62% 18.75 25 18.80 113 0.00
2015-12-29 3041 1517846 743 28210127 18.65 18.75 18.40 18.75 0.05 -0.27% 18.60 40 18.75 13 0.00
2015-12-30 3041 1189710 619 22156385 18.90 18.90 18.40 18.40 0.35 -1.87% 18.40 50 18.45 2 0.00
2015-12-31 3041 1590390 626 29574925 18.40 18.80 18.35 18.80 0.40 2.17% 18.75 30 18.80 59 0.00