聯陽(3014)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　27.85
0
0%		27.95
0.1
0.36%		27.50
-0.45
-1.61%		26.05
-1.45
-5.27%		26.70
0.65
2.5%		 　25.85
-0.85
-3.18%		25.15
-0.7
-2.71%		25.45
0.3
1.19%		24.90
-0.55
-2.16%		24.85
-0.05
-0.2%		 　26.10
1.25
5.03%		26.30
0.2
0.77%		25.80
-0.5
-1.9%		25.70
-0.1
-0.39%		26.00
0.3
1.17%		 　26.45
0.45
1.73%		26.35
-0.1
-0.38%		26.25
-0.1
-0.38%		27.20
0.95
3.62%		27.05
-0.15
-0.55%		27.65
0.6
2.22%		 26.39
2 月　28.20
0.55
1.99%		27.65
-0.55
-1.95%		 　　　　　　　　　　27.80
0.15
0.54%		28.30
0.5
1.8%		28.30
0
0%		28.60
0.3
1.06%		28.70
0.1
0.35%		 　28.80
0.1
0.35%		29.00
0.2
0.69%		28.60
-0.4
-1.38%		28.90
0.3
1.05%		29.95
1.05
3.63%		 29.02
3 月30.40
0.45
1.5%		30.05
-0.35
-1.15%		29.75
-0.3
-1%		30.00
0.25
0.84%		 　29.80
-0.2
-0.67%		29.65
-0.15
-0.5%		29.40
-0.25
-0.84%		29.80
0.4
1.36%		29.90
0.1
0.34%		 　30.45
0.55
1.84%		29.45
-1
-3.28%		29.95
0.5
1.7%		29.60
-0.35
-1.17%		29.75
0.15
0.51%		 　29.55
-0.2
-0.67%		29.50
-0.05
-0.17%		30.65
1.15
3.9%		30.30
-0.35
-1.14%		29.55
-0.75
-2.48%		 　28.90
-0.65
-2.2%		28.25
-0.65
-2.25%		28.85
0.6
2.12%		28.70
-0.15
-0.52%		29.66
4 月28.90
0.2
0.7%		 　　　28.60
-0.3
-1.04%		28.45
-0.15
-0.52%		28.45
0
0%		 　28.35
-0.1
-0.35%		27.60
-0.75
-2.65%		27.70
0.1
0.36%		28.45
0.75
2.71%		28.35
-0.1
-0.35%		 　28.20
-0.15
-0.53%		28.75
0.55
1.95%		29.15
0.4
1.39%		29.25
0.1
0.34%		28.80
-0.45
-1.54%		 　28.60
-0.2
-0.69%		28.40
-0.2
-0.7%		27.95
-0.45
-1.58%		27.70
-0.25
-0.89%		27.70
0
0%		 28.33
5 月　　27.55
-0.15
-0.54%		26.90
-0.65
-2.36%		27.00
0.1
0.37%		26.45
-0.55
-2.04%		 　26.70
0.25
0.95%		27.00
0.3
1.12%		27.00
0
0%		26.45
-0.55
-2.04%		26.20
-0.25
-0.95%		 　26.15
-0.05
-0.19%		26.85
0.7
2.68%		26.70
-0.15
-0.56%		26.60
-0.1
-0.37%		26.80
0.2
0.75%		 　27.60
0.8
2.99%		27.70
0.1
0.36%		27.90
0.2
0.72%		28.05
0.15
0.54%		28.20
0.15
0.53%		 　28.25
0.05
0.18%		28.45
0.2
0.71%		27.17
6 月28.45
0
0%		27.90
-0.55
-1.93%		27.75
-0.15
-0.54%		27.80
0.05
0.18%		 27.75
-0.05
-0.18%		28.00
0.25
0.9%		28.00
0
0%		 　　　27.50
-0.5
-1.79%		28.00
0.5
1.82%		27.90
-0.1
-0.36%		28.10
0.2
0.72%		28.25
0.15
0.53%		 　28.60
0.35
1.24%		28.75
0.15
0.52%		28.80
0.05
0.17%		28.70
-0.1
-0.35%		27.90
-0.8
-2.79%		 　28.50
0.6
2.15%		28.70
0.2
0.7%		28.90
0.2
0.7%		28.95
0.05
0.17%		 28.25
7 月29.05
0.1
0.35%		 　29.25
0.2
0.69%		 28.95
-0.3
-1.03%		29.20
0.25
0.86%		 　　28.30
-0.9
-3.08%		28.10
-0.2
-0.71%		29.00
0.9
3.2%		29.35
0.35
1.21%		29.20
-0.15
-0.51%		 　29.20
0
0%		29.20
0
0%		29.00
-0.2
-0.68%		29.15
0.15
0.52%		29.10
-0.05
-0.17%		 　29.25
0.15
0.52%		29.05
-0.2
-0.68%		29.70
0.65
2.24%		29.70
0
0%		29.70
0
0%		 29.18
8 月30.10
0.4
1.35%		30.15
0.05
0.17%		30.30
0.15
0.5%		30.25
-0.05
-0.17%		31.30
1.05
3.47%		 　34.10
2.8
8.95%		32.00
-2.1
-6.16%		30.90
-1.1
-3.44%		31.10
0.2
0.65%		30.70
-0.4
-1.29%		 　29.85
-0.85
-2.77%		29.70
-0.15
-0.5%		29.80
0.1
0.34%		30.65
0.85
2.85%		30.00
-0.65
-2.12%		 　29.45
-0.55
-1.83%		30.05
0.6
2.04%		29.80
-0.25
-0.83%		29.85
0.05
0.17%		29.80
-0.05
-0.17%		 　29.50
-0.3
-1.01%		29.70
0.2
0.68%		29.80
0.1
0.34%		30.44
9 月29.55
-0.25
-0.84%		28.90
-0.65
-2.2%		 　29.35
0.45
1.56%		29.40
0.05
0.17%		29.50
0.1
0.34%		30.10
0.6
2.03%		30.75
0.65
2.16%		29.95
-0.8
-2.6%		 29.70
-0.25
-0.83%		29.25
-0.45
-1.52%		29.05
-0.2
-0.68%		 　　　29.65
0.6
2.07%		30.15
0.5
1.69%		30.20
0.05
0.17%		30.05
-0.15
-0.5%		29.90
-0.15
-0.5%		 　30.70
0.8
2.68%		 　31.40
0.7
2.28%		31.00
-0.4
-1.27%		 30.01
10 月　　30.80
-0.2
-0.65%		30.75
-0.05
-0.16%		31.00
0.25
0.81%		30.70
-0.3
-0.97%		30.30
-0.4
-1.3%		 　　29.85
-0.45
-1.49%		29.75
-0.1
-0.34%		29.95
0.2
0.67%		29.25
-0.7
-2.34%		 　29.65
0.4
1.37%		29.40
-0.25
-0.84%		29.45
0.05
0.17%		29.45
0
0%		29.40
-0.05
-0.17%		 　29.45
0.05
0.17%		29.50
0.05
0.17%		29.40
-0.1
-0.34%		29.40
0
0%		29.45
0.05
0.17%		 29.30
-0.15
-0.51%		29.75
11 月29.05
-0.25
-0.85%		28.30
-0.75
-2.58%		28.15
-0.15
-0.53%		28.30
0.15
0.53%		 　28.30
0
0%		28.45
0.15
0.53%		27.10
-1.35
-4.75%		27.60
0.5
1.85%		27.90
0.3
1.09%		 　28.05
0.15
0.54%		28.15
0.1
0.36%		28.25
0.1
0.36%		28.00
-0.25
-0.88%		28.35
0.35
1.25%		 　28.60
0.25
0.88%		29.15
0.55
1.92%		29.00
-0.15
-0.51%		28.90
-0.1
-0.34%		28.90
0
0%		 　29.45
0.55
1.9%		29.25
-0.2
-0.68%		30.40
1.15
3.93%		 28.58
12 月29.70
-0.7
-2.3%		29.65
-0.05
-0.17%		 　29.75
0.1
0.34%		30.05
0.3
1.01%		30.00
-0.05
-0.17%		29.75
-0.25
-0.83%		29.80
0.05
0.17%		 　30.05
0.25
0.84%		30.05
0
0%		30.20
0.15
0.5%		30.25
0.05
0.17%		30.60
0.35
1.16%		 　30.20
-0.4
-1.31%		30.40
0.2
0.66%		30.20
-0.2
-0.66%		30.20
0
0%		30.00
-0.2
-0.66%		 　29.90
-0.1
-0.33%		29.95
0.05
0.17%		30.00
0.05
0.17%		30.10
0.1
0.33%		30.15
0.05
0.17%		　30.03

說明:最高漲幅:8.95%最低跌幅:-6.16% 最高價:34.10最低價:24.85平均價:28.91,灰色底表示週末,漲151天(56.8)元,跌133天(-47.65)元,平盤19天
9%=2,5%=2,4%=4,3%=10,2%=35,1%=60,0%=57,-0%=1,-1%=2,-2%=13,-3%=24,-4%=27,-5%=66,

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
2016-01-04 3014 413455 289 11656654 28.70 28.70 27.85 27.85 0.90 0% 27.80 16 27.85 4 15.39
2016-01-05 3014 160749 127 4478831 27.60 28.10 27.50 27.95 0.10 0.36% 27.90 1 27.95 1 15.44
2016-01-06 3014 325916 198 8960247 28.00 28.00 27.20 27.50 0.45 -1.61% 27.50 9 27.65 2 15.19
2016-01-07 3014 836269 438 22073021 27.35 27.35 25.75 26.05 1.45 -5.27% 26.05 1 26.20 3 14.39
2016-01-08 3014 252561 180 6654576 25.35 26.70 25.35 26.70 0.65 2.5% 26.60 3 26.70 25 14.75
2016-01-11 3014 331110 253 8598888 25.85 26.30 25.75 25.85 0.85 -3.18% 25.80 37 25.85 1 14.28
2016-01-12 3014 419522 229 10787600 26.25 26.50 25.15 25.15 0.70 -2.71% 25.15 10 25.40 3 13.90
2016-01-13 3014 245987 179 6262815 25.40 25.80 25.15 25.45 0.30 1.19% 25.40 15 25.45 4 14.06
2016-01-14 3014 303438 234 7564745 24.50 25.25 24.50 24.90 0.55 -2.16% 24.90 7 25.00 10 13.76
2016-01-15 3014 350471 213 8817875 25.25 25.45 24.85 24.85 0.05 -0.2% 24.85 16 25.10 7 13.73
2016-01-18 3014 247805 195 6293459 24.10 26.15 24.10 26.10 1.25 5.03% 25.95 6 26.10 14 14.42
2016-01-19 3014 218003 148 5681178 25.80 26.30 25.80 26.30 0.20 0.77% 26.25 2 26.30 3 14.53
2016-01-20 3014 204166 166 5301895 26.30 26.30 25.80 25.80 0.50 -1.9% 25.80 12 25.90 5 14.25
2016-01-21 3014 182770 138 4724276 25.80 26.35 25.60 25.70 0.10 -0.39% 25.65 3 25.95 1 14.20
2016-01-22 3014 166004 125 4292004 26.10 26.10 25.60 26.00 0.30 1.17% 25.90 8 26.05 11 14.36
2016-01-25 3014 320770 205 8451464 26.25 26.50 26.05 26.45 0.45 1.73% 26.40 2 26.45 20 14.61
2016-01-26 3014 120003 83 3162028 26.10 26.60 26.10 26.35 0.10 -0.38% 26.30 6 26.35 12 14.56
2016-01-27 3014 168598 130 4445953 26.40 26.60 26.25 26.25 0.10 -0.38% 26.20 2 26.30 1 14.50
2016-01-28 3014 654811 435 17721525 26.05 27.50 26.05 27.20 0.95 3.62% 27.15 5 27.20 2 15.03
2016-01-29 3014 334126 234 9076502 27.00 27.35 26.95 27.05 0.15 -0.55% 27.05 13 27.20 6 14.94
2016-01-30 3014 702438 420 19530214 27.15 28.00 27.15 27.65 0.60 2.22% 27.65 9 27.70 3 15.28
2016-02-02 3014 459573 312 12816420 27.35 28.20 27.20 28.20 0.70 1.99% 28.10 1 28.20 6 15.58
2016-02-03 3014 368747 304 10296893 28.00 28.20 27.65 27.65 0.55 -1.95% 27.65 22 27.70 9 15.28
2016-02-15 3014 212288 166 5895376 27.30 28.10 27.20 27.80 0.15 0.54% 27.75 4 27.80 3 15.36
2016-02-16 3014 587316 346 16652257 28.05 28.60 27.95 28.30 0.50 1.8% 28.30 1 28.40 6 15.64
2016-02-17 3014 381244 251 10826765 28.30 28.65 28.05 28.30 0.00 0% 28.30 1 28.35 5 15.64
2016-02-18 3014 589333 380 16943587 28.45 29.05 28.45 28.60 0.30 1.06% 28.60 1 28.75 1 15.80
2016-02-19 3014 364751 284 10481675 28.45 29.05 28.45 28.70 0.10 0.35% 28.60 2 28.70 2 15.86
2016-02-22 3014 422208 280 12190013 28.70 29.30 28.65 28.80 0.10 0.35% 28.80 8 28.85 6 15.91
2016-02-23 3014 348088 255 10069428 29.10 29.10 28.80 29.00 0.20 0.69% 28.95 1 29.00 11 16.02
2016-02-24 3014 314020 219 9002558 29.00 29.00 28.50 28.60 0.40 -1.38% 28.55 5 28.60 4 15.80
2016-02-25 3014 583996 370 16966521 28.65 29.35 28.65 28.90 0.30 1.05% 28.90 5 28.95 2 13.20
2016-02-26 3014 1651741 980 49217801 29.50 30.10 29.50 29.95 1.05 3.63% 29.95 40 30.00 55 13.68
2016-03-01 3014 1254830 739 38044451 30.00 30.50 30.00 30.40 0.45 1.5% 30.35 7 30.40 8 13.88
2016-03-02 3014 806591 482 24362649 30.65 30.70 30.00 30.05 0.35 -1.15% 30.05 40 30.10 3 13.72
2016-03-03 3014 730020 460 21893332 30.20 30.35 29.75 29.75 0.30 -1% 29.75 11 29.90 1 13.58
2016-03-04 3014 926102 512 27811629 29.95 30.15 29.80 30.00 0.25 0.84% 29.90 2 30.00 17 13.70
2016-03-07 3014 474996 269 14224160 30.00 30.30 29.75 29.80 0.20 -0.67% 29.80 3 29.85 2 13.61
2016-03-08 3014 346379 284 10243475 29.80 30.00 29.30 29.65 0.15 -0.5% 29.65 10 29.70 5 13.54
2016-03-09 3014 261924 186 7699856 29.30 29.50 29.30 29.40 0.25 -0.84% 29.35 21 29.45 2 13.42
2016-03-10 3014 507316 318 15041103 29.45 29.90 29.40 29.80 0.40 1.36% 29.70 10 29.80 26 13.61
2016-03-11 3014 329562 231 9822745 29.60 30.00 29.55 29.90 0.10 0.34% 29.90 9 29.95 4 13.65
2016-03-14 3014 1381602 746 42020141 29.90 30.90 29.90 30.45 0.55 1.84% 30.40 6 30.45 18 13.90
2016-03-15 3014 798578 514 23827410 30.20 30.45 29.40 29.45 1.00 -3.28% 29.45 2 29.55 33 13.45
2016-03-16 3014 405954 309 12129020 29.75 30.05 29.60 29.95 0.50 1.7% 29.90 6 29.95 3 13.68
2016-03-17 3014 940268 508 28195153 30.25 30.35 29.55 29.60 0.35 -1.17% 29.60 11 29.95 3 13.52
2016-03-18 3014 363835 260 10822557 29.80 30.00 29.60 29.75 0.15 0.51% 29.75 13 29.80 17 13.58
2016-03-21 3014 378638 450 11201427 29.95 29.95 29.50 29.55 0.20 -0.67% 29.50 27 29.60 1 13.49
2016-03-22 3014 214854 208 6348517 29.55 29.75 29.45 29.50 0.05 -0.17% 29.50 20 29.65 3 13.47
2016-03-23 3014 2760159 1701 84012073 29.50 30.90 29.40 30.65 1.15 3.9% 30.60 18 30.65 16 14.00
2016-03-24 3014 1441659 843 44175203 31.00 31.00 30.25 30.30 0.35 -1.14% 30.30 35 30.35 1 13.84
2016-03-25 3014 750639 482 22452267 30.20 30.40 29.55 29.55 0.75 -2.48% 29.55 9 29.70 1 13.49
2016-03-28 3014 671309 453 19491660 29.50 29.50 28.80 28.90 0.65 -2.2% 28.90 1 28.95 2 13.20
2016-03-29 3014 613449 436 17424871 28.65 29.05 28.10 28.25 0.65 -2.25% 28.25 3 28.30 2 12.90
2016-03-30 3014 432605 321 12435450 28.65 29.00 28.50 28.85 0.60 2.12% 28.85 3 28.90 14 13.17
2016-03-31 3014 229252 165 6585518 28.90 28.95 28.60 28.70 0.15 -0.52% 28.70 3 28.75 1 13.11
2016-04-01 3014 131746 122 3797139 28.70 28.95 28.60 28.90 0.20 0.7% 28.80 9 28.90 4 13.20
2016-04-06 3014 212686 173 6062505 28.55 28.70 28.40 28.60 0.30 -1.04% 28.60 7 28.70 1 13.06
2016-04-07 3014 241315 211 6883708 28.60 28.90 28.35 28.45 0.15 -0.52% 28.45 2 28.55 2 12.99
2016-04-08 3014 226832 174 6463439 28.50 28.60 28.30 28.45 0.00 0% 28.45 1 28.55 1 12.99
2016-04-11 3014 224803 220 6374545 28.50 28.50 28.30 28.35 0.10 -0.35% 28.35 3 28.40 1 12.95
2016-04-12 3014 505028 321 14193809 28.25 28.55 27.55 27.60 0.75 -2.65% 27.60 5 27.75 1 12.60
2016-04-13 3014 320475 243 8884890 27.70 28.00 27.45 27.70 0.10 0.36% 27.70 2 27.75 2 12.65
2016-04-14 3014 501795 384 14404307 28.55 29.15 28.45 28.45 0.75 2.71% 28.45 7 28.50 5 12.99
2016-04-15 3014 214078 209 6091190 28.35 28.70 28.10 28.35 0.10 -0.35% 28.35 2 28.40 1 12.95
2016-04-18 3014 225191 192 6373753 28.35 28.50 28.15 28.20 0.15 -0.53% 28.20 6 28.35 1 12.88
2016-04-19 3014 433582 309 12356079 28.30 28.75 28.30 28.75 0.55 1.95% 28.70 4 28.75 12 13.13
2016-04-20 3014 1816773 1018 53111467 28.70 29.65 28.60 29.15 0.40 1.39% 29.10 1 29.15 6 13.31
2016-04-21 3014 1467620 783 43115403 29.35 29.60 29.20 29.25 0.10 0.34% 29.25 31 29.30 1 13.36
2016-04-22 3014 713820 463 20544911 29.20 29.20 28.40 28.80 0.45 -1.54% 28.70 8 28.80 2 13.15
2016-04-25 3014 325202 208 9262226 28.90 28.90 28.30 28.60 0.20 -0.69% 28.50 1 28.60 3 13.06
2016-04-26 3014 220418 178 6272084 28.80 28.80 28.35 28.40 0.20 -0.7% 28.40 8 28.45 4 12.97
2016-04-27 3014 363560 314 10222798 28.40 28.40 27.90 27.95 0.45 -1.58% 27.95 6 28.05 1 12.76
2016-04-28 3014 233360 166 6485542 28.10 28.10 27.70 27.70 0.25 -0.89% 27.70 8 27.80 6 12.65
2016-04-29 3014 203202 149 5635723 27.65 28.05 27.55 27.70 0.00 0% 27.65 8 27.75 1 12.65
2016-05-03 3014 181498 139 5008169 27.60 27.85 27.40 27.55 0.15 -0.54% 27.55 1 27.65 8 12.58
2016-05-04 3014 370965 288 10010854 27.40 27.40 26.60 26.90 0.65 -2.36% 26.90 2 26.95 10 12.28
2016-05-05 3014 317705 231 8553961 26.90 27.15 26.70 27.00 0.10 0.37% 27.00 3 27.05 2 12.33
2016-05-06 3014 325632 211 8640457 27.00 27.00 26.35 26.45 0.55 -2.04% 26.45 17 26.50 6 12.08
2016-05-09 3014 397906 201 10589338 26.70 26.70 26.40 26.70 0.25 0.95% 26.60 1 26.70 18 12.19
2016-05-10 3014 158100 113 4223315 26.60 27.05 26.20 27.00 0.30 1.12% 26.80 4 27.00 4 12.33
2016-05-11 3014 187585 116 5046356 27.25 27.25 26.75 27.00 0.00 0% 26.80 1 27.00 7 12.33
2016-05-12 3014 136542 95 3632213 27.00 27.00 26.45 26.45 0.55 -2.04% 26.45 1 26.60 3 12.90
2016-05-13 3014 203749 145 5379609 26.40 26.90 26.20 26.20 0.25 -0.95% 26.20 22 26.40 1 12.78
2016-05-16 3014 158516 98 4147634 26.20 26.35 25.95 26.15 0.05 -0.19% 26.15 10 26.25 1 12.76
2016-05-17 3014 252704 145 6725606 26.15 26.90 26.15 26.85 0.70 2.68% 26.80 1 26.85 2 13.10
2016-05-18 3014 108749 74 2899085 26.65 26.85 26.50 26.70 0.15 -0.56% 26.65 6 26.70 1 13.02
2016-05-19 3014 162241 92 4314022 26.60 26.75 26.45 26.60 0.10 -0.37% 26.55 14 26.65 1 12.98
2016-05-20 3014 123471 77 3290050 26.60 26.85 26.50 26.80 0.20 0.75% 26.80 1 26.85 8 13.07
2016-05-23 3014 372514 252 10216132 27.00 28.10 26.75 27.60 0.80 2.99% 27.60 3 27.70 4 13.46
2016-05-24 3014 166525 131 4601486 27.95 27.95 27.40 27.70 0.10 0.36% 27.60 1 27.70 6 13.51
2016-05-25 3014 271424 214 7588314 27.75 28.10 27.75 27.90 0.20 0.72% 27.90 2 27.95 4 13.61
2016-05-26 3014 239471 185 6725384 28.05 28.35 27.90 28.05 0.15 0.54% 28.00 1 28.05 2 13.68
2016-05-27 3014 143303 120 4031713 28.05 28.30 27.95 28.20 0.15 0.53% 28.15 1 28.20 8 13.76
2016-05-30 3014 218510 168 6177760 28.35 28.40 28.05 28.25 0.05 0.18% 28.15 2 28.30 15 13.78
2016-05-31 3014 331621 218 9419621 28.40 28.60 28.15 28.45 0.20 0.71% 28.40 1 28.45 40 13.88
2016-06-01 3014 305126 230 8722720 28.40 28.75 28.40 28.45 0.00 0% 28.45 8 28.50 11 13.88
2016-06-02 3014 458887 324 12900661 28.60 28.60 27.80 27.90 0.55 -1.93% 27.85 10 27.90 5 13.61
2016-06-03 3014 413920 292 11517492 27.90 28.05 27.65 27.75 0.15 -0.54% 27.75 20 27.85 11 13.54
2016-06-04 3014 114095 76 3163234 27.75 28.00 27.60 27.80 0.05 0.18% 27.80 3 27.95 12 13.56
2016-06-06 3014 226066 131 6270471 27.60 27.95 27.60 27.75 0.05 -0.18% 27.75 1 27.80 14 13.54
2016-06-07 3014 171371 123 4799449 28.15 28.15 27.90 28.00 0.25 0.9% 27.95 12 28.00 1 13.66
2016-06-08 3014 129244 98 3607832 28.00 28.10 27.80 28.00 0.00 0% 27.90 1 28.00 13 13.66
2016-06-13 3014 231350 180 6358449 27.80 27.90 27.40 27.50 0.50 -1.79% 27.45 1 27.50 22 13.41
2016-06-14 3014 320007 219 8940892 27.25 28.35 27.25 28.00 0.50 1.82% 28.00 3 28.05 2 13.66
2016-06-15 3014 150022 130 4198110 28.00 28.25 27.80 27.90 0.10 -0.36% 27.85 7 27.95 6 13.61
2016-06-16 3014 206177 157 5793744 27.90 28.35 27.90 28.10 0.20 0.72% 28.00 12 28.10 9 13.71
2016-06-17 3014 295357 150 8344496 28.30 28.35 28.15 28.25 0.15 0.53% 28.20 7 28.25 1 13.78
2016-06-20 3014 1457818 269 44064712 28.30 28.80 28.25 28.60 0.35 1.24% 28.60 1 28.65 4 13.95
2016-06-21 3014 326753 206 9398907 28.70 28.90 28.65 28.75 0.15 0.52% 28.75 3 28.80 11 14.02
2016-06-22 3014 274178 115 7884555 28.85 28.85 28.60 28.80 0.05 0.17% 28.80 17 28.85 2 14.05
2016-06-23 3014 172413 112 4947438 28.65 28.80 28.60 28.70 0.10 -0.35% 28.70 20 28.80 12 14.00
2016-06-24 3014 361079 252 10173036 28.70 28.70 27.55 27.90 0.80 -2.79% 27.75 1 27.90 2 13.61
2016-06-27 3014 268807 143 7572783 27.70 28.65 27.70 28.50 0.60 2.15% 28.45 11 28.50 18 13.90
2016-06-28 3014 243745 147 6982168 28.20 28.80 28.15 28.70 0.20 0.7% 28.70 6 28.75 21 14.00
2016-06-29 3014 532140 332 15462830 28.90 29.40 28.70 28.90 0.20 0.7% 28.90 15 29.00 25 14.10
2016-06-30 3014 369025 227 10726465 29.05 29.20 28.90 28.95 0.05 0.17% 28.95 4 29.00 11 14.12
2016-07-01 3014 407498 229 11856216 29.05 29.30 29.00 29.05 0.10 0.35% 29.05 40 29.10 37 14.17
2016-07-04 3014 426466 254 12485557 29.30 29.35 29.15 29.25 0.20 0.69% 29.25 6 29.30 51 14.27
2016-07-06 3014 626035 335 18145805 29.10 29.20 28.75 28.95 0.20 -1.03% 28.95 1 29.00 24 14.12
2016-07-07 3014 1044756 511 30507680 28.95 29.45 28.95 29.20 0.25 0.86% 29.15 27 29.20 3 14.24
2016-07-11 3014 1214791 728 34454383 28.20 28.65 28.05 28.30 0.00 -3.08% 28.30 46 28.35 9 13.80
2016-07-12 3014 430083 246 12133377 28.50 28.55 28.05 28.10 0.20 -0.71% 28.05 30 28.10 5 13.71
2016-07-13 3014 2165560 1024 62467475 28.25 29.20 28.20 29.00 0.90 3.2% 29.00 16 29.05 11 14.15
2016-07-14 3014 1284290 671 37676427 28.95 29.60 28.85 29.35 0.35 1.21% 29.30 40 29.35 1 14.32
2016-07-15 3014 602804 349 17619774 29.50 29.50 29.15 29.20 0.15 -0.51% 29.20 24 29.25 1 14.24
2016-07-18 3014 414809 226 12097997 29.05 29.35 29.05 29.20 0.00 0% 29.15 1 29.20 17 14.24
2016-07-19 3014 395196 233 11498691 29.10 29.30 28.90 29.20 0.00 0% 29.15 1 29.20 16 14.24
2016-07-20 3014 360868 253 10553435 29.40 29.45 29.00 29.00 0.20 -0.68% 29.00 97 29.15 43 14.15
2016-07-21 3014 519635 256 15184515 29.10 29.30 29.10 29.15 0.15 0.52% 29.15 27 29.20 19 14.22
2016-07-22 3014 353675 175 10315875 29.10 29.25 29.10 29.10 0.05 -0.17% 29.10 5 29.20 3 14.20
2016-07-25 3014 578223 304 16870335 29.25 29.40 28.95 29.25 0.15 0.52% 29.20 9 29.30 6 14.27
2016-07-26 3014 278741 190 8129849 29.35 29.35 29.05 29.05 0.20 -0.68% 29.05 21 29.10 1 14.17
2016-07-27 3014 1174275 655 35016225 29.15 30.35 29.15 29.70 0.65 2.24% 29.70 13 29.75 8 14.49
2016-07-28 3014 681529 359 20346204 29.70 30.10 29.60 29.70 0.00 0% 29.70 35 29.80 10 14.49
2016-07-29 3014 477016 279 14136620 29.80 29.85 29.50 29.70 0.00 0% 29.60 3 29.70 26 14.49
2016-08-01 3014 1208339 581 36275483 29.80 30.35 29.70 30.10 0.40 1.35% 30.10 3 30.15 36 14.68
2016-08-02 3014 759994 391 23040170 30.30 30.60 30.10 30.15 0.05 0.17% 30.15 8 30.20 5 14.71
2016-08-03 3014 724271 451 21915701 29.95 30.55 29.85 30.30 0.15 0.5% 30.15 4 30.30 65 14.78
2016-08-04 3014 541005 312 16358697 30.50 30.50 30.00 30.25 0.05 -0.17% 30.25 61 30.30 2 14.76
2016-08-05 3014 1915117 913 58834674 30.25 31.30 29.90 31.30 1.05 3.47% 31.25 2 31.30 59 15.27
2016-08-08 3014 8696042 3969 287784901 32.05 34.40 31.80 34.10 2.80 8.95% 34.05 41 34.10 16 16.63
2016-08-09 3014 4419440 2472 144133776 33.65 33.70 31.80 32.00 2.10 -6.16% 32.00 38 32.20 11 15.61
2016-08-10 3014 2183414 1257 68304835 32.00 32.00 30.75 30.90 1.10 -3.44% 30.90 88 30.95 1 15.07
2016-08-11 3014 1239252 749 38720281 31.00 31.55 31.00 31.10 0.20 0.65% 31.10 14 31.15 2 13.07
2016-08-12 3014 1265372 644 39282125 31.65 31.65 30.60 30.70 0.40 -1.29% 30.70 49 30.80 3 12.90
2016-08-15 3014 1359434 757 40748848 30.30 30.65 29.60 29.85 0.85 -2.77% 29.80 79 29.90 21 12.54
2016-08-16 3014 941813 492 27963940 29.95 30.00 29.40 29.70 0.15 -0.5% 29.70 8 29.80 4 12.48
2016-08-17 3014 507139 324 15080786 29.70 29.95 29.40 29.80 0.10 0.34% 29.80 4 29.85 31 12.52
2016-08-18 3014 1043429 672 31812372 29.80 30.95 29.60 30.65 0.85 2.85% 30.60 48 30.65 2 12.88
2016-08-19 3014 709906 441 21464586 30.70 30.80 29.85 30.00 0.65 -2.12% 30.00 11 30.05 2 12.61
2016-08-22 3014 493275 343 14599897 30.00 30.00 29.40 29.45 0.55 -1.83% 29.45 10 29.55 8 12.37
2016-08-23 3014 352132 231 10515036 29.55 30.10 29.55 30.05 0.60 2.04% 30.05 4 30.10 11 12.63
2016-08-24 3014 335669 201 10054127 30.00 30.10 29.80 29.80 0.25 -0.83% 29.80 2 29.90 1 12.52
2016-08-25 3014 320754 226 9554921 29.55 29.95 29.55 29.85 0.05 0.17% 29.85 11 29.90 4 12.54
2016-08-26 3014 246240 173 7360510 29.85 30.10 29.65 29.80 0.05 -0.17% 29.75 36 29.85 5 12.52
2016-08-29 3014 731762 547 21645298 29.80 29.95 29.40 29.50 0.30 -1.01% 29.50 4 29.55 1 12.39
2016-08-30 3014 479200 382 14273747 29.60 29.95 29.55 29.70 0.20 0.68% 29.70 7 29.75 1 12.48
2016-08-31 3014 361519 216 10746573 29.65 29.80 29.60 29.80 0.10 0.34% 29.80 257 29.85 1 12.52
2016-09-01 3014 318541 210 9449103 29.65 29.80 29.55 29.55 0.25 -0.84% 29.55 10 29.70 1 12.42
2016-09-02 3014 872049 583 25389155 29.55 29.55 28.75 28.90 0.65 -2.2% 28.85 21 28.95 1 12.14
2016-09-05 3014 327498 216 9600114 29.25 29.45 29.05 29.35 0.45 1.56% 29.35 2 29.40 4 12.33
2016-09-06 3014 328729 210 9698369 29.35 29.60 29.30 29.40 0.05 0.17% 29.40 24 29.60 16 12.35
2016-09-07 3014 283794 167 8371049 29.35 29.60 29.35 29.50 0.10 0.34% 29.50 7 29.55 27 12.39
2016-09-08 3014 699100 450 20942250 29.45 30.20 29.45 30.10 0.60 2.03% 30.05 9 30.10 2 12.65
2016-09-09 3014 1096331 605 33472899 30.20 30.75 30.10 30.75 0.65 2.16% 30.70 5 30.75 9 12.92
2016-09-10 3014 454290 272 13673202 30.20 30.35 29.85 29.95 0.80 -2.6% 29.95 7 30.10 1 12.58
2016-09-12 3014 529864 305 15852227 30.20 30.20 29.55 29.70 0.25 -0.83% 29.70 12 29.80 5 12.48
2016-09-13 3014 528590 328 15569896 29.95 30.15 29.10 29.25 0.45 -1.52% 29.25 3 29.30 2 12.29
2016-09-14 3014 402276 226 11754429 29.00 29.45 29.00 29.05 0.20 -0.68% 29.05 24 29.20 9 12.21
2016-09-19 3014 349535 202 10360080 29.30 29.80 29.30 29.65 0.60 2.07% 29.65 1 29.70 1 12.46
2016-09-20 3014 510017 291 15320608 29.65 30.20 29.60 30.15 0.50 1.69% 30.05 22 30.15 49 12.67
2016-09-21 3014 427670 255 12890628 30.10 30.35 30.00 30.20 0.05 0.17% 30.20 9 30.25 2 12.69
2016-09-22 3014 408277 231 12330075 30.30 30.40 30.05 30.05 0.15 -0.5% 30.05 6 30.10 1 12.63
2016-09-23 3014 225025 155 6746840 30.00 30.20 29.85 29.90 0.15 -0.5% 29.90 6 29.95 1 12.56
2016-09-26 3014 938890 501 28559145 30.00 30.95 29.80 30.70 0.80 2.68% 30.65 8 30.70 34 12.90
2016-09-29 3014 2662138 1360 83108457 31.20 31.50 30.85 31.40 0.70 2.28% 31.35 13 31.40 9 13.19
2016-09-30 3014 641110 400 19878291 31.20 31.20 30.90 31.00 0.40 -1.27% 30.95 17 31.00 4 13.03
2016-10-03 3014 718720 426 22353016 31.00 31.50 30.80 30.80 0.20 -0.65% 30.80 57 30.90 10 12.94
2016-10-04 3014 386677 229 11893813 30.70 30.95 30.65 30.75 0.05 -0.16% 30.75 2 30.85 12 12.92
2016-10-05 3014 578163 339 17981165 30.75 31.30 30.75 31.00 0.25 0.81% 31.00 4 31.05 1 13.03
2016-10-06 3014 418087 201 12921355 31.30 31.30 30.70 30.70 0.30 -0.97% 30.65 10 30.70 3 12.90
2016-10-07 3014 405264 247 12347970 30.85 30.85 30.30 30.30 0.40 -1.3% 30.30 14 30.35 4 12.73
2016-10-11 3014 695032 384 20806242 30.55 30.75 29.30 29.85 0.45 -1.49% 29.70 33 29.85 13 12.54
2016-10-12 3014 257731 184 7697294 29.85 30.00 29.75 29.75 0.10 -0.34% 29.75 5 29.90 1 12.50
2016-10-13 3014 350673 254 10528049 29.75 30.25 29.75 29.95 0.20 0.67% 29.95 33 30.10 6 12.58
2016-10-14 3014 483934 338 14184127 29.85 29.90 28.70 29.25 0.70 -2.34% 29.25 41 29.30 1 12.29
2016-10-17 3014 226332 164 6658238 29.25 29.70 29.20 29.65 0.40 1.37% 29.60 2 29.65 24 12.46
2016-10-18 3014 136027 96 4003791 29.40 29.60 29.30 29.40 0.25 -0.84% 29.40 39 29.60 29 12.35
2016-10-19 3014 187050 139 5515610 29.45 29.55 29.45 29.45 0.05 0.17% 29.45 17 29.55 3 12.37
2016-10-20 3014 221079 131 6505010 29.45 29.60 29.30 29.45 0.00 0% 29.40 3 29.50 1 12.37
2016-10-21 3014 169708 118 5011414 29.70 29.70 29.40 29.40 0.05 -0.17% 29.40 32 29.50 8 12.35
2016-10-24 3014 170735 111 5029981 29.40 29.65 29.40 29.45 0.05 0.17% 29.45 1 29.50 7 12.37
2016-10-25 3014 206498 128 6099015 29.45 29.65 29.45 29.50 0.05 0.17% 29.50 18 29.55 39 12.39
2016-10-26 3014 206014 156 6063557 29.30 29.60 29.30 29.40 0.10 -0.34% 29.35 53 29.45 9 12.35
2016-10-27 3014 97475 56 2865743 29.40 29.60 29.35 29.40 0.00 0% 29.40 29 29.45 11 12.35
2016-10-28 3014 309768 155 9136249 29.40 29.60 29.40 29.45 0.05 0.17% 29.45 11 29.60 70 12.37
2016-10-31 3014 351881 169 10309373 29.45 29.50 29.20 29.30 0.15 -0.51% 29.25 6 29.30 12 12.31
2016-11-01 3014 241732 138 7035647 29.25 29.25 29.05 29.05 0.25 -0.85% 29.05 31 29.10 10 12.21
2016-11-02 3014 618150 366 17661557 28.85 29.00 28.30 28.30 0.75 -2.58% 28.30 30 28.50 13 11.89
2016-11-03 3014 310498 170 8754793 28.20 28.55 28.05 28.15 0.15 -0.53% 28.05 12 28.15 61 11.83
2016-11-04 3014 175698 109 4960160 28.15 28.50 28.00 28.30 0.15 0.53% 28.20 12 28.30 60 11.89
2016-11-07 3014 198554 116 5644268 28.30 28.70 28.30 28.30 0.00 0% 28.30 47 28.35 44 11.89
2016-11-08 3014 196259 109 5583705 28.30 28.70 28.30 28.45 0.15 0.53% 28.40 3 28.60 2 11.95
2016-11-09 3014 930961 528 25613630 28.10 28.20 27.05 27.10 1.35 -4.75% 27.10 37 27.15 12 11.39
2016-11-10 3014 314850 202 8661615 27.60 27.90 27.35 27.60 0.50 1.85% 27.55 1 27.60 1 11.04
2016-11-11 3014 544897 295 15182783 27.95 28.25 27.50 27.90 0.30 1.09% 27.90 14 28.15 3 11.16
2016-11-14 3014 336811 168 9474096 28.10 28.30 27.95 28.05 0.15 0.54% 28.05 14 28.10 6 11.22
2016-11-15 3014 142408 96 3993574 28.00 28.15 27.95 28.15 0.10 0.36% 28.05 2 28.15 19 11.26
2016-11-16 3014 239616 133 6766639 28.20 28.45 28.00 28.25 0.10 0.36% 28.25 1 28.30 48 11.30
2016-11-17 3014 224778 104 6312534 28.30 28.40 27.90 28.00 0.25 -0.88% 28.00 14 28.10 8 11.20
2016-11-18 3014 240801 188 6789825 28.10 28.45 27.90 28.35 0.35 1.25% 28.30 12 28.40 5 11.34
2016-11-21 3014 217923 138 6206504 28.40 28.60 28.35 28.60 0.25 0.88% 28.55 1 28.60 12 11.44
2016-11-22 3014 913605 563 26860771 29.30 29.60 29.10 29.15 0.55 1.92% 29.15 6 29.25 1 11.66
2016-11-23 3014 212256 144 6181824 29.30 29.35 29.00 29.00 0.15 -0.51% 28.95 11 29.10 4 11.60
2016-11-24 3014 182538 121 5281391 29.00 29.20 28.85 28.90 0.10 -0.34% 28.90 9 29.00 4 11.56
2016-11-25 3014 146400 105 4234087 28.85 29.10 28.80 28.90 0.00 0% 28.90 1 28.95 3 11.56
2016-11-28 3014 361820 243 10590222 29.00 29.45 29.00 29.45 0.55 1.9% 29.30 4 29.45 26 11.78
2016-11-29 3014 137782 113 4045583 29.45 29.50 29.25 29.25 0.20 -0.68% 29.25 9 29.35 2 11.70
2016-11-30 3014 1530567 785 45744744 29.25 30.50 29.25 30.40 1.15 3.93% 30.40 5 30.45 47 12.16
2016-12-01 3014 850265 429 25323550 30.35 30.35 29.60 29.70 0.70 -2.3% 29.70 10 29.80 3 11.88
2016-12-02 3014 416881 252 12404476 29.60 30.00 29.50 29.65 0.05 -0.17% 29.65 1 29.70 1 11.86
2016-12-05 3014 769003 422 23058080 30.10 30.25 29.65 29.75 0.10 0.34% 29.75 2 29.90 3 11.90
2016-12-06 3014 447823 245 13420592 29.85 30.05 29.85 30.05 0.30 1.01% 30.00 2 30.05 16 12.02
2016-12-07 3014 415190 222 12429877 30.10 30.20 29.70 30.00 0.05 -0.17% 29.90 1 30.00 11 12.00
2016-12-08 3014 387539 233 11578756 30.10 30.10 29.75 29.75 0.25 -0.83% 29.70 35 29.90 2 11.90
2016-12-09 3014 240805 135 7184153 29.75 30.00 29.75 29.80 0.05 0.17% 29.80 49 29.90 10 11.92
2016-12-12 3014 572526 282 17192497 30.00 30.15 29.85 30.05 0.25 0.84% 30.05 2 30.10 32 12.02
2016-12-13 3014 509523 253 15362602 30.10 30.30 30.05 30.05 0.00 0% 30.05 30 30.15 34 12.02
2016-12-14 3014 490873 268 14875272 30.20 30.45 30.15 30.20 0.15 0.5% 30.20 56 30.25 33 12.08
2016-12-15 3014 456919 258 13832505 30.20 30.45 30.05 30.25 0.05 0.17% 30.25 27 30.35 3 12.10
2016-12-16 3014 720863 405 22013174 30.40 30.75 30.25 30.60 0.35 1.16% 30.60 4 30.65 35 12.24
2016-12-19 3014 493181 297 15080214 30.75 30.95 30.15 30.20 0.40 -1.31% 30.20 17 30.25 7 12.08
2016-12-20 3014 411431 259 12465884 30.25 30.45 30.10 30.40 0.20 0.66% 30.30 11 30.40 22 12.16
2016-12-21 3014 481926 227 14608870 30.60 30.65 30.15 30.20 0.20 -0.66% 30.15 3 30.20 2 12.08
2016-12-22 3014 391003 201 11788890 30.20 30.40 30.00 30.20 0.00 0% 30.10 4 30.20 5 12.08
2016-12-23 3014 179742 109 5399930 30.10 30.20 30.00 30.00 0.20 -0.66% 30.00 11 30.05 2 12.00
2016-12-26 3014 183310 123 5495383 30.15 30.15 29.90 29.90 0.10 -0.33% 29.90 18 29.95 1 11.96
2016-12-27 3014 180248 92 5381699 29.90 30.00 29.75 29.95 0.05 0.17% 29.95 3 30.00 38 11.98
2016-12-28 3014 171875 136 5152009 30.05 30.10 29.90 30.00 0.05 0.17% 30.00 16 30.05 9 12.00
2016-12-29 3014 242250 172 7296111 29.95 30.30 29.85 30.10 0.10 0.33% 30.10 71 30.20 6 12.04
2016-12-30 3014 263115 182 7946002 30.25 30.35 30.15 30.15 0.05 0.17% 30.15 17 30.20 3 12.06