聯穎(3550)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　　　　16.70
0
0%		16.40
-0.3
-1.8%		16.50
0.1
0.61%		16.50
0
0%		16.60
0.1
0.61%		 　16.65
0.05
0.3%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		 　16.40
-0.1
-0.61%		16.60
0.2
1.22%		16.40
-0.2
-1.2%		16.50
0.1
0.61%		16.70
0.2
1.21%		 　16.75
0.05
0.3%		16.70
-0.05
-0.3%		17.30
0.6
3.59%		17.05
-0.25
-1.45%		16.90
-0.15
-0.88%		 16.64
2 月　16.80
-0.1
-0.59%		16.80
0
0%		16.90
0.1
0.6%		16.80
-0.1
-0.59%		16.70
-0.1
-0.6%		 　16.90
0.2
1.2%		16.75
-0.15
-0.89%		16.75
0
0%		16.65
-0.1
-0.6%		16.65
0
0%		 　　　　　　　　　16.80
0.15
0.9%		16.80
0
0%		16.90
0.1
0.6%		 16.82
3 月　16.90
0
0%		16.90
0
0%		17.00
0.1
0.59%		17.00
0
0%		17.00
0
0%		 　16.85
-0.15
-0.88%		16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		16.70
0
0%		 　16.80
0.1
0.6%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		16.60
0
0%		 　16.70
0.1
0.6%		16.70
0
0%		16.60
-0.1
-0.6%		16.65
0.05
0.3%		16.85
0.2
1.2%		 　16.60
-0.25
-1.48%		16.65
0.05
0.3%		16.76
4 月16.65
0
0%		16.85
0.2
1.2%		 　　　17.15
0.3
1.78%		17.10
-0.05
-0.29%		16.95
-0.15
-0.88%		17.15
0.2
1.18%		 　17.10
-0.05
-0.29%		17.10
0
0%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.00
-0.1
-0.58%		 　17.05
0.05
0.29%		16.75
-0.3
-1.76%		16.80
0.05
0.3%		16.95
0.15
0.89%		16.90
-0.05
-0.29%		 　16.90
0
0%		16.85
-0.05
-0.3%		16.60
-0.25
-1.48%		16.70
0.1
0.6%		 16.95
5 月　　　16.70
0
0%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		 　16.10
-0.5
-3.01%		15.80
-0.3
-1.86%		15.90
0.1
0.63%		15.85
-0.05
-0.31%		15.70
-0.15
-0.95%		 　15.25
-0.45
-2.87%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.00
-0.3
-1.96%		15.20
0.2
1.33%		 　15.00
-0.2
-1.32%		15.10
0.1
0.67%		15.10
0
0%		15.25
0.15
0.99%		15.25
0
0%		 15.64
6 月15.25
0
0%		15.25
0
0%		15.05
-0.2
-1.31%		14.95
-0.1
-0.66%		14.70
-0.25
-1.67%		 　13.90
-0.8
-5.44%		12.55
-1.35
-9.71%		13.10
0.55
4.38%		13.05
-0.05
-0.38%		13.05
0
0%		 　13.00
-0.05
-0.38%		13.05
0.05
0.38%		13.30
0.25
1.92%		13.50
0.2
1.5%		 　　13.70
0.2
1.48%		13.75
0.05
0.36%		13.85
0.1
0.73%		13.90
0.05
0.36%		13.85
-0.05
-0.36%		 　13.70
-0.15
-1.08%		13.90
0.2
1.46%		 13.79
7 月13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		14.00
0.2
1.45%		 　14.05
0.05
0.36%		14.00
-0.05
-0.36%		14.00
0
0%		12.80
-1.2
-8.57%		 　　12.90
0.1
0.78%		12.90
0
0%		12.85
-0.05
-0.39%		13.00
0.15
1.17%		12.80
-0.2
-1.54%		 　12.85
0.05
0.39%		12.85
0
0%		12.80
-0.05
-0.39%		12.80
0
0%		12.90
0.1
0.78%		 　12.50
-0.4
-3.1%		12.90
0.4
3.2%		12.90
0
0%		13.00
0.1
0.78%		13.00
0
0%		13.14
8 月 　12.65
-0.35
-2.69%		12.90
0.25
1.98%		12.80
-0.1
-0.78%		12.80
0
0%		12.80
0
0%		 　12.90
0.1
0.78%		12.80
-0.1
-0.78%		13.00
0.2
1.56%		12.80
-0.2
-1.54%		12.70
-0.1
-0.78%		 　12.70
0
0%		12.80
0.1
0.79%		12.80
0
0%		12.50
-0.3
-2.34%		12.45
-0.05
-0.4%		 　11.40
-1.05
-8.43%		11.40
0
0%		11.35
-0.05
-0.44%		11.70
0.35
3.08%		12.00
0.3
2.56%		 11.90
-0.1
-0.83%		12.39
9 月12.20
0.3
2.52%		12.25
0.05
0.41%		12.25
0
0%		12.20
-0.05
-0.41%		 　12.05
-0.15
-1.23%		12.00
-0.05
-0.41%		12.00
0
0%		12.00
0
0%		12.00
0
0%		 　12.00
0
0%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		11.90
-0.1
-0.83%		12.10
0.2
1.68%		 　11.85
-0.25
-2.07%		11.75
-0.1
-0.84%		11.55
-0.2
-1.7%		11.55
0
0%		11.60
0.05
0.43%		 　　　11.60
0
0%		 11.92
10 月11.70
0.1
0.86%		11.70
0
0%		 　11.85
0.15
1.28%		11.95
0.1
0.84%		12.05
0.1
0.84%		11.85
-0.2
-1.66%		 　　11.60
-0.25
-2.11%		11.45
-0.15
-1.29%		11.35
-0.1
-0.87%		11.35
0
0%		11.35
0
0%		 　11.65
0.3
2.64%		11.65
0
0%		11.60
-0.05
-0.43%		11.65
0.05
0.43%		11.65
0
0%		 　11.70
0.05
0.43%		11.70
0
0%		11.75
0.05
0.43%		11.75
0
0%		11.70
-0.05
-0.43%		 11.67
11 月　11.65
-0.05
-0.43%		11.65
0
0%		11.70
0.05
0.43%		12.15
0.45
3.85%		12.20
0.05
0.41%		 　12.20
0
0%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.00
-0.1
-0.83%		 　12.35
0.35
2.92%		12.40
0.05
0.4%		12.20
-0.2
-1.61%		12.25
0.05
0.41%		12.25
0
0%		 　12.35
0.1
0.82%		12.30
-0.05
-0.4%		11.95
-0.35
-2.85%		12.10
0.15
1.26%		11.90
-0.2
-1.65%		 　11.60
-0.3
-2.52%		 12.07
12 月11.75
0.15
1.29%		12.00
0.25
2.13%		11.85
-0.15
-1.25%		11.85
0
0%		 　11.85
0
0%		11.95
0.1
0.84%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		 　11.60
-0.25
-2.11%		11.65
0.05
0.43%		11.80
0.15
1.29%		11.90
0.1
0.85%		11.90
0
0%		 　11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.90
0.1
0.85%		 　11.85
-0.05
-0.42%		11.85
0
0%		11.85
0
0%		11.85
0
0%		11.85

說明:最高漲幅:4.38%最低跌幅:-9.71% 最高價:17.30最低價:11.35平均價:14.05,灰色底表示週末,漲109天(15.3)元,跌124天(-23.55)元,平盤70天
4%=3,3%=8,2%=8,1%=57,0%=103,-0%=1,-1%=1,-2%=2,-3%=2,-4%=11,-5%=18,-6%=42,-7%=47,

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 3550 138023 69 2288787 16.75 16.75 16.50 16.70 0.05 0% 16.70 11 16.75 16 12.28
2015-01-06 3550 125000 68 2034100 16.20 16.40 16.20 16.40 0.30 -1.8% 16.35 11 16.40 3 12.06
2015-01-07 3550 111000 44 1822600 16.25 16.55 16.25 16.50 0.10 0.61% 16.45 1 16.50 8 12.13
2015-01-08 3550 69000 37 1138250 16.55 16.60 16.40 16.50 0.00 0% 16.45 23 16.50 3 12.13
2015-01-09 3550 37000 27 611650 16.40 16.60 16.40 16.60 0.10 0.61% 16.55 4 16.60 9 12.21
2015-01-12 3550 152000 54 2507350 16.40 16.65 16.40 16.65 0.05 0.3% 16.60 3 16.65 3 12.24
2015-01-13 3550 50000 30 826250 16.50 16.60 16.50 16.55 0.10 -0.6% 16.55 6 16.60 1 12.17
2015-01-14 3550 73000 36 1211650 16.75 16.75 16.55 16.60 0.05 0.3% 16.55 11 16.60 2 12.21
2015-01-15 3550 66000 34 1086150 16.55 16.55 16.40 16.55 0.05 -0.3% 16.55 9 16.60 5 12.17
2015-01-16 3550 101000 53 1656850 16.40 16.50 16.35 16.50 0.05 -0.3% 16.45 6 16.50 14 12.13
2015-01-19 3550 61000 31 1000650 16.55 16.55 16.20 16.40 0.10 -0.61% 16.35 1 16.40 4 12.06
2015-01-20 3550 51000 30 842000 16.40 16.60 16.40 16.60 0.20 1.22% 16.55 2 16.60 13 12.21
2015-01-21 3550 71182 37 1172711 16.25 16.65 16.25 16.40 0.20 -1.2% 16.40 12 16.55 34 12.06
2015-01-22 3550 108000 44 1778900 16.60 16.60 16.35 16.50 0.10 0.61% 16.50 22 16.55 1 12.13
2015-01-23 3550 85000 39 1412100 16.50 16.70 16.50 16.70 0.20 1.21% 16.70 2 16.75 19 12.28
2015-01-26 3550 76050 40 1266330 16.50 16.85 16.50 16.75 0.05 0.3% 16.70 4 16.75 2 12.32
2015-01-27 3550 21000 16 351350 16.75 16.80 16.65 16.70 0.05 -0.3% 16.70 2 16.75 6 12.28
2015-01-28 3550 1144000 392 19578900 16.70 17.45 16.40 17.30 0.60 3.59% 17.25 2 17.30 1 12.72
2015-01-29 3550 242000 132 4124250 17.35 17.35 16.90 17.05 0.25 -1.45% 17.00 1 17.05 1 12.54
2015-01-30 3550 131000 54 2216000 17.05 17.05 16.80 16.90 0.15 -0.88% 16.85 5 16.90 7 12.43
2015-02-02 3550 55111 41 925192 16.85 16.90 16.70 16.80 0.10 -0.59% 16.80 1 16.85 2 12.35
2015-02-03 3550 93130 49 1569327 16.60 17.00 16.60 16.80 0.00 0% 16.75 9 16.80 3 12.35
2015-02-04 3550 70000 37 1181150 16.85 16.95 16.80 16.90 0.10 0.6% 16.85 7 16.90 7 12.43
2015-02-05 3550 109000 48 1831050 16.95 16.95 16.75 16.80 0.10 -0.59% 16.80 8 16.85 5 12.35
2015-02-06 3550 49000 27 820350 16.80 16.80 16.70 16.70 0.10 -0.6% 16.70 14 16.80 14 12.28
2015-02-09 3550 63000 35 1052950 16.60 16.90 16.60 16.90 0.20 1.2% 16.85 1 16.90 3 12.43
2015-02-10 3550 116000 70 1942900 16.85 16.90 16.65 16.75 0.15 -0.89% 16.70 5 16.75 8 12.32
2015-02-11 3550 22000 17 368450 16.80 16.85 16.70 16.75 0.00 0% 16.70 10 16.75 14 12.32
2015-02-12 3550 66000 30 1100400 16.75 16.75 16.65 16.65 0.10 -0.6% 16.60 25 16.65 54 12.24
2015-02-13 3550 55000 28 915250 16.75 16.75 16.55 16.65 0.00 0% 16.60 27 16.65 26 12.24
2015-02-24 3550 73000 37 1219300 16.80 16.80 16.65 16.80 0.15 0.9% 16.75 1 16.80 7 12.35
2015-02-25 3550 95000 44 1597050 16.80 16.85 16.80 16.80 0.00 0% 16.80 17 16.90 10 12.35
2015-02-26 3550 46000 29 771850 16.85 16.90 16.70 16.90 0.10 0.6% 16.85 10 16.90 1 12.43
2015-03-02 3550 90000 46 1511150 16.90 16.90 16.70 16.90 0.00 0% 16.85 4 16.90 30 12.43
2015-03-03 3550 47000 20 790200 16.80 16.90 16.75 16.90 0.00 0% 16.85 2 16.90 41 12.43
2015-03-04 3550 137000 69 2324250 16.85 17.10 16.85 17.00 0.10 0.59% 16.95 3 17.00 5 12.50
2015-03-05 3550 106000 63 1806300 17.20 17.20 17.00 17.00 0.00 0% 16.95 10 17.00 5 12.50
2015-03-06 3550 83000 39 1409500 17.10 17.10 16.90 17.00 0.00 0% 16.95 15 17.00 24 12.50
2015-03-09 3550 159000 79 2662050 16.90 16.90 16.70 16.85 0.15 -0.88% 16.80 6 16.85 3 12.39
2015-03-10 3550 116000 47 1943200 16.80 16.85 16.70 16.80 0.05 -0.3% 16.80 5 16.85 13 12.35
2015-03-11 3550 38000 29 633500 16.65 16.75 16.60 16.75 0.05 -0.3% 16.70 5 16.75 8 12.32
2015-03-12 3550 75060 38 1254052 16.85 16.85 16.65 16.70 0.05 -0.3% 16.65 4 16.70 8 12.28
2015-03-13 3550 76000 37 1270250 16.75 16.80 16.65 16.70 0.00 0% 16.65 32 16.70 10 12.28
2015-03-16 3550 94050 39 1582592 16.95 16.95 16.70 16.80 0.10 0.6% 16.80 1 16.85 6 12.35
2015-03-17 3550 111001 51 1848916 16.80 16.80 16.60 16.75 0.05 -0.3% 16.70 2 16.75 3 12.32
2015-03-18 3550 59000 32 984050 16.75 16.75 16.60 16.70 0.05 -0.3% 16.70 2 16.75 8 12.28
2015-03-19 3550 135000 64 2246700 16.75 16.80 16.55 16.60 0.10 -0.6% 16.60 12 16.70 1 12.21
2015-03-20 3550 271000 98 4480650 16.60 16.65 16.45 16.60 0.00 0% 16.55 2 16.60 3 12.21
2015-03-23 3550 95000 42 1574050 16.50 16.70 16.50 16.70 0.10 0.6% 16.65 3 16.70 9 12.28
2015-03-24 3550 53000 29 882900 16.70 16.70 16.60 16.70 0.00 0% 16.70 1 16.75 13 12.28
2015-03-25 3550 89000 47 1482600 16.70 16.80 16.60 16.60 0.10 -0.6% 16.60 15 16.70 14 12.21
2015-03-26 3550 131112 55 2179230 16.60 16.70 16.60 16.65 0.05 0.3% 16.60 24 16.65 2 12.24
2015-03-27 3550 515000 164 8660100 16.70 16.90 16.65 16.85 0.20 1.2% 16.80 17 16.90 23 12.39
2015-03-30 3550 141010 87 2359024 16.95 16.95 16.60 16.60 0.25 -1.48% 16.60 18 16.70 14 12.21
2015-03-31 3550 97017 54 1615301 16.75 16.80 16.55 16.65 0.05 0.3% 16.60 16 16.65 1 13.76
2015-04-01 3550 54000 37 895500 16.70 16.70 16.50 16.65 0.00 0% 16.65 1 16.70 21 13.76
2015-04-02 3550 83181 50 1395358 16.70 16.85 16.70 16.85 0.20 1.2% 16.80 6 16.85 15 13.93
2015-04-07 3550 602000 200 10309400 16.85 17.35 16.85 17.15 0.30 1.78% 17.15 6 17.20 16 14.17
2015-04-08 3550 180000 74 3074000 17.15 17.15 17.00 17.10 0.05 -0.29% 17.00 14 17.10 5 14.13
2015-04-09 3550 159000 72 2702000 17.10 17.10 16.90 16.95 0.15 -0.88% 16.90 59 16.95 12 14.01
2015-04-10 3550 229000 103 3924100 17.10 17.25 17.00 17.15 0.20 1.18% 17.10 7 17.15 6 14.17
2015-04-13 3550 176000 88 3024000 17.30 17.30 17.05 17.10 0.05 -0.29% 17.05 4 17.10 5 14.13
2015-04-14 3550 119100 42 2039965 17.10 17.20 17.00 17.10 0.00 0% 17.10 11 17.15 6 14.13
2015-04-15 3550 156000 57 2675100 17.10 17.30 17.00 17.15 0.05 0.29% 17.00 16 17.15 5 14.17
2015-04-16 3550 98000 47 1668800 17.15 17.15 16.95 17.10 0.05 -0.29% 17.05 18 17.10 9 14.13
2015-04-17 3550 61100 35 1038340 17.10 17.10 16.90 17.00 0.10 -0.58% 17.00 3 17.05 1 14.05
2015-04-20 3550 54000 27 914900 17.10 17.10 16.85 17.05 0.05 0.29% 17.00 1 17.05 32 14.09
2015-04-21 3550 168000 62 2805950 16.85 16.85 16.60 16.75 0.30 -1.76% 16.75 5 16.80 14 13.84
2015-04-22 3550 57000 33 951050 16.70 16.80 16.60 16.80 0.05 0.3% 16.75 10 16.80 10 13.88
2015-04-23 3550 113001 58 1893317 16.70 16.95 16.65 16.95 0.15 0.89% 16.90 4 16.95 9 14.01
2015-04-24 3550 49000 34 828250 17.00 17.00 16.75 16.90 0.05 -0.29% 16.85 3 16.90 3 13.97
2015-04-27 3550 83101 51 1390601 16.90 16.90 16.65 16.90 0.00 0% 16.85 4 16.90 59 13.97
2015-04-28 3550 56000 36 940700 16.90 16.90 16.70 16.85 0.05 -0.3% 16.70 2 16.85 9 13.93
2015-04-29 3550 150001 53 2508416 16.85 16.90 16.60 16.60 0.25 -1.48% 16.60 8 16.80 42 13.72
2015-04-30 3550 59001 42 982366 16.70 16.70 16.55 16.70 0.10 0.6% 16.65 29 16.70 6 13.80
2015-05-04 3550 239000 100 3940900 16.60 16.95 16.20 16.70 0.00 0% 16.35 11 16.70 6 13.80
2015-05-05 3550 84000 50 1382400 16.40 16.60 16.40 16.50 0.20 -1.2% 16.50 2 16.55 3 13.64
2015-05-06 3550 60000 42 987950 16.40 16.60 16.40 16.60 0.10 0.61% 16.55 2 16.60 3 13.72
2015-05-07 3550 62000 36 1019750 16.45 16.60 16.35 16.50 0.10 -0.6% 16.45 2 16.50 2 13.64
2015-05-08 3550 69588 32 1145852 16.35 16.60 16.35 16.60 0.10 0.61% 16.50 5 16.60 2 13.72
2015-05-11 3550 199000 98 3181800 16.45 16.45 15.80 16.10 0.50 -3.01% 16.10 2 16.15 1 13.31
2015-05-12 3550 83001 55 1322365 15.95 16.15 15.80 15.80 0.30 -1.86% 15.80 6 16.00 17 13.06
2015-05-13 3550 97020 48 1535321 15.95 15.95 15.75 15.90 0.10 0.63% 15.85 2 15.90 4 13.14
2015-05-14 3550 105001 45 1656616 16.00 16.00 15.65 15.85 0.05 -0.31% 15.80 2 15.90 2 13.10
2015-05-15 3550 27000 16 425200 15.70 15.90 15.70 15.70 0.15 -0.95% 15.70 9 15.80 8 12.98
2015-05-18 3550 226000 97 3440850 15.70 15.70 15.00 15.25 0.45 -2.87% 15.20 1 15.30 2 12.60
2015-05-19 3550 72500 47 1104250 15.30 15.35 15.10 15.35 0.10 0.66% 15.25 2 15.40 5 14.62
2015-05-20 3550 71000 40 1080450 15.35 15.35 15.15 15.30 0.05 -0.33% 15.25 2 15.30 14 14.57
2015-05-21 3550 109037 63 1637755 15.25 15.25 15.00 15.00 0.30 -1.96% 15.00 14 15.05 3 14.29
2015-05-22 3550 44000 22 668200 15.20 15.20 15.15 15.20 0.20 1.33% 15.15 1 15.20 7 14.48
2015-05-25 3550 111000 57 1670150 15.10 15.20 15.00 15.00 0.20 -1.32% 15.00 2 15.05 3 14.29
2015-05-26 3550 24000 18 362100 15.10 15.15 15.00 15.10 0.10 0.67% 15.00 13 15.10 3 14.38
2015-05-27 3550 41000 25 615450 15.00 15.15 15.00 15.10 0.00 0% 15.05 1 15.10 12 14.38
2015-05-28 3550 49000 22 745700 15.15 15.30 15.15 15.25 0.15 0.99% 15.20 10 15.25 4 14.52
2015-05-29 3550 28000 16 425000 15.05 15.30 15.05 15.25 0.00 0% 15.20 1 15.25 11 14.52
2015-06-01 3550 47000 18 709050 15.25 15.25 15.00 15.25 0.00 0% 15.20 1 15.25 12 14.52
2015-06-02 3550 15000 8 228100 15.10 15.25 15.10 15.25 0.00 0% 15.20 1 15.25 5 14.52
2015-06-03 3550 22000 16 331250 15.05 15.20 15.00 15.05 0.20 -1.31% 15.05 2 15.10 9 14.33
2015-06-04 3550 90000 51 1342600 15.05 15.20 14.65 14.95 0.10 -0.66% 14.90 5 14.95 7 14.24
2015-06-05 3550 136000 80 1971500 14.80 14.90 14.10 14.70 0.25 -1.67% 14.65 10 14.75 3 14.00
2015-06-08 3550 235000 89 3313050 14.50 14.50 13.85 13.90 0.80 -5.44% 13.85 6 13.90 4 13.24
2015-06-09 3550 960200 217 12385879 13.80 13.80 12.55 12.55 1.35 -9.71% 0.00 0 12.55 8 11.95
2015-06-10 3550 294000 112 3749650 12.55 13.10 12.50 13.10 0.55 4.38% 13.05 3 13.15 5 12.48
2015-06-11 3550 38060 29 492730 13.10 13.10 12.85 13.05 0.05 -0.38% 13.00 6 13.10 1 12.43
2015-06-12 3550 52000 29 675300 12.90 13.05 12.90 13.05 0.00 0% 13.00 19 13.05 6 12.43
2015-06-15 3550 60000 23 776050 13.05 13.05 12.85 13.00 0.05 -0.38% 12.95 2 13.00 4 12.38
2015-06-16 3550 86000 36 1114050 12.85 13.05 12.85 13.05 0.05 0.38% 13.00 16 13.05 2 12.43
2015-06-17 3550 124000 67 1639750 13.25 13.30 13.00 13.30 0.25 1.92% 13.25 36 13.35 3 12.67
2015-06-18 3550 54000 25 719500 13.00 13.50 13.00 13.50 0.20 1.5% 13.45 2 13.50 5 12.86
2015-06-22 3550 62000 25 848200 13.70 13.70 13.65 13.70 0.20 1.48% 13.70 2 13.75 8 13.05
2015-06-23 3550 47000 25 644600 13.75 13.75 13.60 13.75 0.05 0.36% 13.70 1 13.75 4 13.10
2015-06-24 3550 97000 39 1337600 13.65 13.95 13.60 13.85 0.10 0.73% 13.80 1 13.85 1 13.19
2015-06-25 3550 66200 29 918310 13.90 14.15 13.70 13.90 0.05 0.36% 13.70 5 13.90 7 13.24
2015-06-26 3550 18001 14 249463 13.90 14.05 13.80 13.85 0.05 -0.36% 13.85 11 13.90 2 13.19
2015-06-29 3550 127000 49 1741850 13.85 14.00 13.30 13.70 0.15 -1.08% 13.70 7 13.75 2 13.05
2015-06-30 3550 22150 10 304000 13.75 13.90 13.70 13.90 0.20 1.46% 13.90 1 13.95 10 13.24
2015-07-01 3550 18001 12 248713 13.90 13.90 13.80 13.85 0.05 -0.36% 13.80 2 13.85 8 13.19
2015-07-02 3550 20000 20 275950 13.85 13.85 13.75 13.80 0.05 -0.36% 13.75 2 13.80 1 13.14
2015-07-03 3550 19000 13 262200 13.70 14.00 13.70 14.00 0.20 1.45% 13.95 1 14.05 5 13.33
2015-07-06 3550 77000 17 1077050 14.00 14.05 13.80 14.05 0.05 0.36% 14.00 6 14.05 4 13.38
2015-07-07 3550 53000 33 739150 14.00 14.00 13.80 14.00 0.05 -0.36% 14.00 4 14.05 1 13.33
2015-07-08 3550 176108 95 2458413 14.00 14.05 13.75 14.00 0.00 0% 14.00 55 14.05 6 13.33
2015-07-09 3550 51000 33 651700 13.20 13.20 12.50 12.80 0.00 -8.57% 12.75 1 12.80 4 12.19
2015-07-13 3550 19000 15 243750 12.80 13.00 12.55 12.90 0.10 0.78% 12.90 9 12.95 1 12.29
2015-07-14 3550 31451 22 406872 13.00 13.00 12.85 12.90 0.00 0% 12.85 6 12.90 12 12.29
2015-07-15 3550 25001 14 320462 12.85 12.85 12.80 12.85 0.05 -0.39% 12.80 1 12.85 2 12.24
2015-07-16 3550 23000 13 297600 12.80 13.00 12.80 13.00 0.15 1.17% 12.95 1 13.00 9 12.38
2015-07-17 3550 13001 13 168212 13.10 13.10 12.80 12.80 0.20 -1.54% 12.80 9 13.00 4 12.19
2015-07-20 3550 40000 11 512050 12.65 12.85 12.60 12.85 0.05 0.39% 12.75 1 12.80 1 12.24
2015-07-21 3550 10078 5 129498 12.85 12.85 12.85 12.85 0.00 0% 12.70 10 12.85 12 12.24
2015-07-22 3550 17006 8 216677 12.75 12.80 12.70 12.80 0.05 -0.39% 12.70 12 12.80 1 12.19
2015-07-23 3550 18001 16 228762 12.70 12.85 12.55 12.80 0.00 0% 12.80 2 12.90 3 12.19
2015-07-24 3550 9000 6 115450 12.80 12.95 12.80 12.90 0.10 0.78% 12.85 1 12.90 4 12.29
2015-07-27 3550 64000 40 823550 12.50 13.30 12.50 12.50 0.40 -3.1% 12.50 12 12.95 2 11.90
2015-07-28 3550 49000 34 633450 13.70 13.70 12.10 12.90 0.40 3.2% 12.85 1 12.90 1 12.29
2015-07-29 3550 12000 8 155100 13.00 13.00 12.90 12.90 0.00 0% 12.85 2 12.90 2 12.29
2015-07-30 3550 17000 6 219950 12.90 13.00 12.80 13.00 0.10 0.78% 12.90 11 13.10 12 12.38
2015-07-31 3550 14000 8 180350 12.85 13.00 12.85 13.00 0.00 0% 12.95 1 13.00 6 12.38
2015-08-03 3550 44000 14 553900 12.80 12.80 12.50 12.65 0.35 -2.69% 12.60 2 12.65 5 12.05
2015-08-04 3550 18000 9 225950 12.55 12.90 12.45 12.90 0.25 1.98% 12.90 2 12.95 2 12.29
2015-08-05 3550 33000 16 415400 12.35 12.80 12.35 12.80 0.10 -0.78% 12.80 1 12.85 4 12.19
2015-08-06 3550 44000 13 563250 12.85 12.85 12.80 12.80 0.00 0% 12.75 2 12.80 6 12.19
2015-08-07 3550 24001 7 306562 12.80 12.80 12.55 12.80 0.00 0% 12.75 2 12.80 11 12.19
2015-08-10 3550 50000 17 648850 12.40 13.10 12.40 12.90 0.10 0.78% 12.95 1 13.00 6 12.29
2015-08-11 3550 38000 25 486300 12.70 12.95 12.70 12.80 0.10 -0.78% 12.75 2 12.80 4 12.19
2015-08-12 3550 33000 14 428600 12.85 13.00 12.85 13.00 0.20 1.56% 12.95 1 13.00 1 12.38
2015-08-13 3550 48000 22 607650 12.95 12.95 12.40 12.80 0.20 -1.54% 12.80 13 12.90 10 12.19
2015-08-14 3550 74000 36 927800 12.60 12.70 12.45 12.70 0.10 -0.78% 12.70 1 12.75 3 12.10
2015-08-17 3550 33000 10 419950 12.80 12.80 12.70 12.70 0.00 0% 12.65 10 12.70 4 13.37
2015-08-18 3550 21000 5 268000 12.70 12.80 12.70 12.80 0.10 0.79% 12.80 1 12.85 1 13.47
2015-08-19 3550 37000 32 462750 12.60 12.80 12.40 12.80 0.00 0% 12.75 5 12.80 6 13.47
2015-08-20 3550 20013 15 250013 12.50 12.55 12.45 12.50 0.30 -2.34% 12.45 2 12.50 6 13.16
2015-08-21 3550 92000 42 1129450 12.00 12.45 12.00 12.45 0.05 -0.4% 12.30 2 12.45 2 13.11
2015-08-24 3550 191339 81 2171230 12.35 12.35 11.25 11.40 1.05 -8.43% 11.40 1 11.50 18 12.00
2015-08-25 3550 108000 52 1174400 10.80 11.40 10.55 11.40 0.00 0% 11.40 9 11.50 13 12.00
2015-08-26 3550 40023 27 449213 11.35 11.40 11.05 11.35 0.05 -0.44% 11.05 2 11.35 2 11.95
2015-08-27 3550 198000 50 2377500 11.50 12.30 11.50 11.70 0.35 3.08% 11.60 1 11.70 9 12.32
2015-08-28 3550 45000 26 535600 11.90 12.10 11.80 12.00 0.30 2.56% 11.90 2 12.00 3 12.63
2015-08-31 3550 9000 6 105400 11.80 11.90 11.60 11.90 0.10 -0.83% 11.70 5 11.90 6 12.53
2015-09-01 3550 157000 33 1923950 12.15 12.40 11.70 12.20 0.30 2.52% 12.10 3 12.15 7 12.84
2015-09-02 3550 270000 33 3268300 12.10 12.30 11.90 12.25 0.05 0.41% 12.25 1 12.30 10 12.89
2015-09-03 3550 10000 10 120450 11.90 12.25 11.90 12.25 0.00 0% 12.20 2 12.25 1 12.89
2015-09-04 3550 23000 17 276250 12.05 12.20 11.90 12.20 0.05 -0.41% 12.15 1 12.25 2 12.84
2015-09-07 3550 14000 10 167150 12.20 12.20 11.80 12.05 0.15 -1.23% 11.75 3 12.05 1 12.68
2015-09-08 3550 4000 4 48000 12.00 12.00 12.00 12.00 0.05 -0.41% 11.90 1 12.05 5 12.63
2015-09-09 3550 55000 32 663000 12.25 12.25 12.00 12.00 0.00 0% 12.00 5 12.05 5 12.63
2015-09-10 3550 44000 23 528000 12.00 12.00 12.00 12.00 0.00 0% 11.90 1 12.00 7 12.63
2015-09-11 3550 10000 10 118700 11.85 12.00 11.80 12.00 0.00 0% 11.90 3 11.95 1 12.63
2015-09-14 3550 51000 16 610700 11.85 12.00 11.85 12.00 0.00 0% 11.80 1 12.00 14 12.63
2015-09-15 3550 11080 10 131360 11.90 11.95 11.80 11.90 0.10 -0.83% 11.85 3 11.90 2 12.53
2015-09-16 3550 51000 13 607000 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 3 12.00 13 12.63
2015-09-17 3550 77400 27 923150 12.00 12.05 11.90 11.90 0.10 -0.83% 11.85 8 11.90 6 12.53
2015-09-18 3550 162000 52 1935250 11.95 12.10 11.90 12.10 0.20 1.68% 12.00 2 12.10 5 12.74
2015-09-21 3550 122001 32 1438711 11.95 11.95 11.65 11.85 0.25 -2.07% 11.80 3 11.85 14 12.47
2015-09-22 3550 62000 31 722650 11.80 11.80 11.55 11.75 0.10 -0.84% 11.70 1 11.75 4 12.37
2015-09-23 3550 44002 17 510723 11.60 11.75 11.55 11.55 0.20 -1.7% 11.55 6 11.60 1 12.16
2015-09-24 3550 19100 16 220115 11.55 11.55 11.40 11.55 0.00 0% 11.55 4 11.65 7 12.16
2015-09-25 3550 4000 4 46300 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 10 11.60 4 12.21
2015-09-30 3550 22000 4 254150 11.55 11.60 11.55 11.60 0.00 0% 11.55 3 11.60 1 12.21
2015-10-01 3550 56000 25 652800 11.65 11.75 11.60 11.70 0.10 0.86% 11.65 1 11.70 4 12.32
2015-10-02 3550 8019 5 93674 11.55 11.70 11.55 11.70 0.00 0% 11.60 12 11.70 8 12.32
2015-10-05 3550 22002 14 259173 11.70 11.85 11.70 11.85 0.15 1.28% 11.80 11 11.85 3 12.47
2015-10-06 3550 58000 29 690750 11.95 12.00 11.75 11.95 0.10 0.84% 11.90 1 11.95 3 12.58
2015-10-07 3550 28000 13 335650 11.95 12.05 11.95 12.05 0.10 0.84% 12.05 1 12.10 5 12.68
2015-10-08 3550 24000 17 286250 12.05 12.05 11.85 11.85 0.20 -1.66% 11.85 1 11.90 4 12.47
2015-10-12 3550 207067 85 2415093 11.85 11.90 11.60 11.60 0.25 -2.11% 11.60 4 11.65 15 12.21
2015-10-13 3550 322000 85 3705950 11.65 11.65 11.40 11.45 0.15 -1.29% 11.45 2 11.50 10 12.05
2015-10-14 3550 251000 67 2846250 11.40 11.45 11.20 11.35 0.10 -0.87% 11.35 27 11.45 3 11.95
2015-10-15 3550 232000 47 2642500 11.35 11.45 11.35 11.35 0.00 0% 11.35 15 11.45 1 11.95
2015-10-16 3550 462000 112 5257150 11.40 11.55 11.30 11.35 0.00 0% 11.35 11 11.40 15 11.95
2015-10-19 3550 366980 139 4243117 11.45 11.85 11.40 11.65 0.30 2.64% 11.60 4 11.65 7 12.26
2015-10-20 3550 318000 95 3717400 11.95 11.95 11.65 11.65 0.00 0% 11.60 19 11.65 10 12.26
2015-10-21 3550 163000 42 1897200 11.80 11.80 11.60 11.60 0.05 -0.43% 11.60 19 11.70 57 12.21
2015-10-22 3550 166000 51 1930550 11.60 11.70 11.60 11.65 0.05 0.43% 11.60 18 11.65 28 12.26
2015-10-23 3550 714000 152 8359450 11.70 11.85 11.65 11.65 0.00 0% 11.65 34 11.70 126 12.26
2015-10-26 3550 442066 109 5194428 11.75 11.90 11.65 11.70 0.05 0.43% 11.70 7 11.75 3 12.32
2015-10-27 3550 272263 86 3171253 11.70 11.70 11.55 11.70 0.00 0% 11.65 3 11.70 22 12.32
2015-10-28 3550 426000 78 4984200 11.70 11.80 11.60 11.75 0.05 0.43% 11.75 17 11.80 5 12.37
2015-10-29 3550 430000 113 5072600 11.90 11.95 11.75 11.75 0.00 0% 11.75 1 11.80 2 12.37
2015-10-30 3550 185000 55 2139100 11.65 11.70 11.50 11.70 0.05 -0.43% 11.65 8 11.70 10 12.32
2015-11-02 3550 77000 43 891700 11.70 11.70 11.55 11.65 0.05 -0.43% 11.60 4 11.65 6 12.26
2015-11-03 3550 92000 36 1070800 11.60 11.70 11.60 11.65 0.00 0% 11.65 3 11.70 2 12.26
2015-11-04 3550 72000 45 842950 11.65 11.80 11.65 11.70 0.05 0.43% 11.70 4 11.75 1 12.32
2015-11-05 3550 647000 290 7926550 11.80 12.70 11.80 12.15 0.45 3.85% 12.15 24 12.25 2 12.79
2015-11-06 3550 497000 156 6093700 12.20 12.40 12.10 12.20 0.05 0.41% 12.20 2 12.25 10 12.84
2015-11-09 3550 191000 100 2343500 12.30 12.45 12.00 12.20 0.00 0% 12.15 18 12.25 4 12.84
2015-11-10 3550 53010 32 639921 12.20 12.20 12.00 12.10 0.10 -0.82% 12.10 1 12.15 14 12.74
2015-11-11 3550 217000 62 2607350 12.10 12.20 11.90 12.05 0.05 -0.41% 12.00 4 12.05 3 12.68
2015-11-12 3550 148000 78 1780300 12.10 12.15 11.90 12.10 0.05 0.41% 12.10 1 12.15 5 12.74
2015-11-13 3550 118050 50 1405350 11.85 12.00 11.80 12.00 0.10 -0.83% 11.90 10 12.00 8 12.90
2015-11-16 3550 646000 242 7974400 12.00 12.55 12.00 12.35 0.35 2.92% 12.30 9 12.35 32 13.28
2015-11-17 3550 693025 202 8566162 12.40 12.65 12.20 12.40 0.05 0.4% 12.40 12 12.45 9 13.33
2015-11-18 3550 262310 97 3211113 12.60 12.60 12.15 12.20 0.20 -1.61% 12.20 17 12.25 5 13.12
2015-11-19 3550 220000 94 2701200 12.30 12.35 12.20 12.25 0.05 0.41% 12.25 18 12.30 20 13.17
2015-11-20 3550 426000 73 5215650 12.30 12.30 12.15 12.25 0.00 0% 12.25 17 12.35 8 13.17
2015-11-23 3550 112000 46 1380200 12.35 12.40 12.25 12.35 0.10 0.82% 12.35 21 12.40 12 13.28
2015-11-24 3550 107000 30 1274300 11.90 12.00 11.80 12.30 0.00 -0.4% 11.90 1 11.95 18 12.80
2015-11-25 3550 166300 83 2006615 12.25 12.25 11.95 11.95 0.35 -2.85% 11.95 8 12.15 10 12.85
2015-11-26 3550 75000 40 901900 12.00 12.15 12.00 12.10 0.15 1.26% 12.00 20 12.10 16 13.01
2015-11-27 3550 135000 54 1609800 12.15 12.15 11.85 11.90 0.20 -1.65% 11.85 15 11.90 6 12.80
2015-11-30 3550 254000 87 2962750 11.65 11.85 11.60 11.60 0.30 -2.52% 11.60 26 11.70 13 12.47
2015-12-01 3550 126000 59 1474100 11.60 11.75 11.60 11.75 0.15 1.29% 11.70 3 11.75 14 12.63
2015-12-02 3550 417000 136 4977450 11.75 12.10 11.70 12.00 0.25 2.13% 11.95 8 12.00 5 12.90
2015-12-03 3550 212000 67 2496900 12.00 12.00 11.70 11.85 0.15 -1.25% 11.80 18 11.85 2 12.74
2015-12-04 3550 116644 42 1371399 11.65 11.85 11.65 11.85 0.00 0% 11.80 6 11.85 16 12.74
2015-12-07 3550 84000 47 996250 11.85 11.95 11.80 11.85 0.00 0% 11.75 22 11.85 6 12.74
2015-12-08 3550 212000 62 2520100 11.85 11.95 11.85 11.95 0.10 0.84% 11.90 1 11.95 7 12.85
2015-12-09 3550 152000 56 1818500 11.90 12.10 11.85 12.00 0.05 0.42% 11.95 6 12.00 13 12.90
2015-12-10 3550 8000 8 95350 11.90 11.95 11.85 11.95 0.05 -0.42% 11.90 1 11.95 6 12.85
2015-12-11 3550 189000 68 2246600 11.85 11.95 11.75 11.85 0.10 -0.84% 11.85 3 11.90 2 12.74
2015-12-14 3550 72000 25 833900 11.60 11.60 11.50 11.60 0.25 -2.11% 11.60 5 11.65 10 12.47
2015-12-15 3550 45000 20 525800 11.65 11.75 11.60 11.65 0.05 0.43% 11.65 13 11.70 10 12.53
2015-12-16 3550 100000 31 1179400 11.75 11.85 11.70 11.80 0.15 1.29% 11.80 17 11.85 34 12.69
2015-12-17 3550 101000 29 1197600 11.80 11.90 11.80 11.90 0.10 0.85% 11.85 3 11.90 3 12.80
2015-12-18 3550 107000 30 1274300 11.90 12.00 11.80 11.90 0.00 0% 11.90 1 11.95 18 12.80
2015-12-21 3550 40000 17 476100 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 8 11.95 4 12.85
2015-12-22 3550 50000 24 591600 11.85 11.90 11.80 11.90 0.05 -0.42% 11.85 3 11.90 11 12.80
2015-12-23 3550 80000 33 944500 11.90 11.90 11.75 11.85 0.05 -0.42% 11.80 1 11.85 3 12.74
2015-12-24 3550 47000 30 554000 11.75 11.85 11.75 11.80 0.05 -0.42% 11.75 12 11.80 1 12.69
2015-12-25 3550 30000 20 354650 11.75 11.90 11.75 11.90 0.10 0.85% 11.85 2 11.90 13 12.80
2015-12-28 3550 34000 20 401950 11.90 11.90 11.75 11.85 0.05 -0.42% 11.80 2 11.85 10 12.74
2015-12-29 3550 39000 26 463000 11.90 11.90 11.80 11.85 0.00 0% 11.80 3 11.85 1 12.74
2015-12-30 3550 75678 23 894202 11.80 11.85 11.80 11.85 0.00 0% 11.85 3 11.90 20 12.74
2015-12-31 3550 70000 25 827050 11.85 11.85 11.75 11.85 0.00 0% 11.80 1 11.85 8 12.74