長興(1717)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　28.70
0
0%		28.25
-0.45
-1.57%		 　28.40
0.15
0.53%		28.35
-0.05
-0.18%		28.30
-0.05
-0.18%		28.15
-0.15
-0.53%		28.55
0.4
1.42%		 　28.60
0.05
0.18%		28.50
-0.1
-0.35%		28.50
0
0%		28.55
0.05
0.18%		28.35
-0.2
-0.7%		 　28.10
-0.25
-0.88%		27.85
-0.25
-0.89%		27.70
-0.15
-0.54%		27.90
0.2
0.72%		28.50
0.6
2.15%		 　28.35
-0.15
-0.53%		 28.31
2 月　　　　28.25
-0.1
-0.35%		28.50
0.25
0.88%		29.00
0.5
1.75%		 　30.05
1.05
3.62%		30.50
0.45
1.5%		30.60
0.1
0.33%		30.80
0.2
0.65%		31.00
0.2
0.65%		 　31.80
0.8
2.58%		31.40
-0.4
-1.26%		31.10
-0.3
-0.96%		30.20
-0.9
-2.89%		30.05
-0.15
-0.5%		 　30.40
0.35
1.16%		30.10
-0.3
-0.99%		30.35
0.25
0.83%		30.95
0.6
1.98%		 30.4
3 月　　30.60
-0.35
-1.13%		30.20
-0.4
-1.31%		31.50
1.3
4.3%		31.40
-0.1
-0.32%		31.50
0.1
0.32%		 　31.80
0.3
0.95%		31.55
-0.25
-0.79%		32.25
0.7
2.22%		32.80
0.55
1.71%		32.80
0
0%		 　32.55
-0.25
-0.76%		32.15
-0.4
-1.23%		31.35
-0.8
-2.49%		30.70
-0.65
-2.07%		30.35
-0.35
-1.14%		 　30.60
0.25
0.82%		31.25
0.65
2.12%		31.25
0
0%		31.20
-0.05
-0.16%		31.35
0.15
0.48%		 31.80
0.45
1.44%		31.52
4 月31.40
-0.4
-1.26%		31.95
0.55
1.75%		31.95
0
0%		 　　31.80
-0.15
-0.47%		31.70
-0.1
-0.31%		32.00
0.3
0.95%		31.90
-0.1
-0.31%		31.30
-0.6
-1.88%		 　31.05
-0.25
-0.8%		31.00
-0.05
-0.16%		31.10
0.1
0.32%		30.90
-0.2
-0.64%		31.50
0.6
1.94%		 　31.95
0.45
1.43%		31.85
-0.1
-0.31%		32.10
0.25
0.78%		32.05
-0.05
-0.16%		31.20
-0.85
-2.65%		 　31.55
0.35
1.12%		31.50
-0.05
-0.16%		31.50
0
0%		 31.59
5 月　31.70
0.2
0.63%		 　31.35
-0.35
-1.1%		31.50
0.15
0.48%		31.30
-0.2
-0.63%		31.55
0.25
0.8%		31.60
0.05
0.16%		 　31.75
0.15
0.47%		32.20
0.45
1.42%		31.85
-0.35
-1.09%		31.85
0
0%		31.50
-0.35
-1.1%		 　31.90
0.4
1.27%		31.50
-0.4
-1.25%		31.60
0.1
0.32%		31.70
0.1
0.32%		31.70
0
0%		 　31.85
0.15
0.47%		31.70
-0.15
-0.47%		31.60
-0.1
-0.32%		31.55
-0.05
-0.16%		31.60
0.05
0.16%		 31.67
6 月　　31.65
0.05
0.16%		31.50
-0.15
-0.47%		31.70
0.2
0.63%		31.60
-0.1
-0.32%		 　31.70
0.1
0.32%		31.85
0.15
0.47%		31.55
-0.3
-0.94%		31.70
0.15
0.48%		31.65
-0.05
-0.16%		 　31.45
-0.2
-0.63%		31.30
-0.15
-0.48%		31.70
0.4
1.28%		31.80
0.1
0.32%		31.70
-0.1
-0.31%		 　31.80
0.1
0.32%		31.80
0
0%		31.70
-0.1
-0.31%		31.80
0.1
0.32%		31.75
-0.05
-0.16%		 　31.80
0.05
0.16%		 31.69
7 月32.10
0.3
0.94%		32.05
-0.05
-0.16%		31.90
-0.15
-0.47%		31.95
0.05
0.16%		 　32.05
0.1
0.31%		32.05
0
0%		32.05
0
0%		32.10
0.05
0.16%		31.90
-0.2
-0.62%		 　31.95
0.05
0.16%		34.15
2.2
6.89%		35.70
1.55
4.54%		36.20
0.5
1.4%		35.20
-1
-2.76%		 　35.25
0.05
0.14%		35.25
0
0%		 34.85
-0.4
-1.13%		34.20
-0.65
-1.87%		 　34.65
0.45
1.32%		34.05
-0.6
-1.73%		34.80
0.75
2.2%		35.10
0.3
0.86%		33.64
8 月35.25
0.15
0.43%		 　32.65
-2.6
-7.38%		32.00
-0.65
-1.99%		31.70
-0.3
-0.94%		32.00
0.3
0.95%		32.00
0
0%		 　31.85
-0.15
-0.47%		31.90
0.05
0.16%		32.00
0.1
0.31%		31.65
-0.35
-1.09%		31.80
0.15
0.47%		 　31.80
0
0%		31.80
0
0%		31.80
0
0%		31.75
-0.05
-0.16%		31.90
0.15
0.47%		 　32.35
0.45
1.41%		32.60
0.25
0.77%		33.00
0.4
1.23%		32.70
-0.3
-0.91%		32.30
-0.4
-1.22%		 32.24
9 月32.55
0.25
0.77%		32.55
0
0%		32.45
-0.1
-0.31%		32.25
-0.2
-0.62%		32.20
-0.05
-0.16%		 　　32.45
0.25
0.78%		32.50
0.05
0.15%		32.45
-0.05
-0.15%		32.45
0
0%		 　32.40
-0.05
-0.15%		31.90
-0.5
-1.54%		31.65
-0.25
-0.78%		31.55
-0.1
-0.32%		31.60
0.05
0.16%		 　31.40
-0.2
-0.63%		31.50
0.1
0.32%		32.20
0.7
2.22%		31.80
-0.4
-1.24%		31.50
-0.3
-0.94%		 　31.55
0.05
0.16%		31.55
0
0%		 31.99
10 月31.55
0
0%		31.50
-0.05
-0.16%		31.50
0
0%		 　31.40
-0.1
-0.32%		31.30
-0.1
-0.32%		31.25
-0.05
-0.16%		31.30
0.05
0.16%		 　　30.75
-0.55
-1.76%		30.45
-0.3
-0.98%		30.20
-0.25
-0.82%		29.75
-0.45
-1.49%		27.70
-2.05
-6.89%		 　29.30
1.6
5.78%		29.20
-0.1
-0.34%		29.80
0.6
2.05%		29.45
-0.35
-1.17%		28.80
-0.65
-2.21%		 　28.55
-0.25
-0.87%		29.35
0.8
2.8%		29.50
0.15
0.51%		29.55
0.05
0.17%		30.10
0.55
1.86%		30.09
11 月 　30.20
0.1
0.33%		29.90
-0.3
-0.99%		29.90
0
0%		29.60
-0.3
-1%		29.70
0.1
0.34%		 　30.20
0.5
1.68%		30.10
-0.1
-0.33%		29.70
-0.4
-1.33%		29.50
-0.2
-0.67%		29.30
-0.2
-0.68%		 　29.15
-0.15
-0.51%		29.25
0.1
0.34%		29.05
-0.2
-0.68%		29.30
0.25
0.86%		29.50
0.2
0.68%		 　29.55
0.05
0.17%		29.35
-0.2
-0.68%		29.75
0.4
1.36%		29.65
-0.1
-0.34%		29.80
0.15
0.51%		 29.69
12 月30.00
0.2
0.67%		29.95
-0.05
-0.17%		30.00
0.05
0.17%		29.90
-0.1
-0.33%		30.15
0.25
0.84%		 　30.55
0.4
1.33%		30.40
-0.15
-0.49%		30.50
0.1
0.33%		30.15
-0.35
-1.15%		30.10
-0.05
-0.17%		 　30.00
-0.1
-0.33%		30.05
0.05
0.17%		29.90
-0.15
-0.5%		29.80
-0.1
-0.33%		30.10
0.3
1.01%		 　30.50
0.4
1.33%		30.60
0.1
0.33%		31.35
0.75
2.45%		31.50
0.15
0.48%		31.60
0.1
0.32%		31.75
0.15
0.47%		 32.25
0.5
1.57%		31.90
-0.35
-1.09%		32.20
0.3
0.94%		30.66

說明:最高漲幅:6.89%最低跌幅:-7.38% 最高價:36.20最低價:27.70平均價:31.13,灰色底表示週末,漲152天(48.15)元,跌138天(-40.4)元,平盤24天
7%=1,6%=2,5%=1,4%=3,3%=3,2%=18,1%=63,0%=85,-0%=3,-1%=3,-2%=11,-3%=54,-4%=67,

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
2014-01-02 1717 1128244 501 32480468 29.00 29.00 28.60 28.70 0.30 0% 28.70 16 28.85 25 18.05
2014-01-03 1717 1236660 583 35246607 28.70 28.80 28.25 28.25 0.45 -1.57% 28.25 30 28.30 13 17.77
2014-01-06 1717 786929 499 22241337 28.25 28.40 28.20 28.40 0.15 0.53% 28.30 20 28.40 64 17.86
2014-01-07 1717 938314 495 26626064 28.55 28.55 28.30 28.35 0.05 -0.18% 28.35 23 28.40 7 17.83
2014-01-08 1717 1012362 544 28671652 28.40 28.50 28.20 28.30 0.05 -0.18% 28.30 23 28.35 28 17.80
2014-01-09 1717 1481628 471 41658860 28.30 28.40 28.00 28.15 0.15 -0.53% 28.10 7 28.20 164 17.70
2014-01-10 1717 1383698 679 39264751 28.25 28.55 28.15 28.55 0.40 1.42% 28.45 3 28.55 53 17.96
2014-01-13 1717 1301195 535 37460711 28.70 29.10 28.55 28.60 0.05 0.18% 28.60 5 28.70 72 17.99
2014-01-14 1717 678537 414 19401518 28.65 28.75 28.50 28.50 0.10 -0.35% 28.50 37 28.60 7 17.92
2014-01-15 1717 1010090 361 28752300 28.55 28.60 28.40 28.50 0.00 0% 28.50 29 28.55 24 17.92
2014-01-16 1717 647983 189 18584357 28.60 28.95 28.55 28.55 0.05 0.18% 28.55 94 28.65 11 17.96
2014-01-17 1717 851354 278 24213113 28.60 28.60 28.35 28.35 0.20 -0.7% 28.35 68 28.40 1 17.83
2014-01-20 1717 1122517 539 31683026 28.35 28.40 28.10 28.10 0.25 -0.88% 28.10 84 28.20 8 17.67
2014-01-21 1717 1128830 548 31573469 28.10 28.20 27.85 27.85 0.25 -0.89% 27.85 17 27.90 3 17.52
2014-01-22 1717 735713 310 20456194 27.85 27.90 27.70 27.70 0.15 -0.54% 27.65 10 27.70 9 17.42
2014-01-23 1717 530844 403 14731965 27.95 27.95 27.65 27.90 0.20 0.72% 27.80 3 27.90 21 17.55
2014-01-24 1717 1848194 787 52941606 27.75 29.05 27.70 28.50 0.60 2.15% 28.50 42 28.55 2 17.92
2014-01-27 1717 1082805 501 30615676 28.10 28.40 28.05 28.35 0.15 -0.53% 28.25 1 28.35 17 17.83
2014-02-05 1717 1576740 887 44529263 28.10 28.65 27.60 28.25 0.10 -0.35% 28.25 14 28.40 10 17.77
2014-02-06 1717 1948172 1026 55660085 28.25 28.80 28.25 28.50 0.25 0.88% 28.50 213 28.70 7 17.92
2014-02-07 1717 2160206 923 62667833 28.85 29.20 28.70 29.00 0.50 1.75% 29.00 217 29.05 107 18.24
2014-02-10 1717 3996846 1487 119950730 29.40 30.35 29.40 30.05 1.05 3.62% 30.05 3 30.10 105 18.90
2014-02-11 1717 3338105 1231 101382011 30.05 30.75 29.70 30.50 0.45 1.5% 30.50 535 30.55 45 19.18
2014-02-12 1717 4553450 1426 140910485 30.25 31.45 30.20 30.60 0.10 0.33% 30.55 12 30.70 20 19.25
2014-02-13 1717 1691594 736 51745585 30.80 31.00 30.15 30.80 0.20 0.65% 30.80 396 30.85 13 19.37
2014-02-14 1717 2441162 1042 75638038 30.80 31.15 30.60 31.00 0.20 0.65% 31.00 130 31.05 45 19.50
2014-02-17 1717 2767583 960 87742474 31.20 32.05 31.15 31.80 0.80 2.58% 31.70 15 31.80 38 20.00
2014-02-18 1717 1047638 510 32886494 31.95 31.95 31.20 31.40 0.40 -1.26% 31.30 2 31.40 2 19.75
2014-02-19 1717 1070583 637 33208623 31.40 31.40 30.85 31.10 0.30 -0.96% 31.00 11 31.10 20 19.56
2014-02-20 1717 2424901 1162 73855211 31.10 31.50 30.00 30.20 0.90 -2.89% 30.20 5 30.25 20 18.99
2014-02-21 1717 1416617 766 42732965 30.50 30.55 29.95 30.05 0.15 -0.5% 30.05 17 30.10 2 18.90
2014-02-24 1717 496179 291 15058001 30.35 30.50 30.10 30.40 0.35 1.16% 30.35 7 30.40 15 19.12
2014-02-25 1717 744391 571 22460930 30.55 30.55 30.05 30.10 0.30 -0.99% 30.10 48 30.20 22 18.93
2014-02-26 1717 953117 529 28931828 30.05 30.60 30.05 30.35 0.25 0.83% 30.35 65 30.40 1 19.09
2014-02-27 1717 1255422 693 38534460 30.45 30.95 30.35 30.95 0.60 1.98% 30.85 1 30.95 42 19.47
2014-03-03 1717 1122856 477 34521891 30.95 31.10 30.55 30.60 0.35 -1.13% 30.55 81 30.60 64 19.25
2014-03-04 1717 1042547 324 31595735 30.60 30.60 30.15 30.20 0.40 -1.31% 30.15 39 30.20 59 18.99
2014-03-05 1717 3699678 1486 116828868 30.25 32.20 30.20 31.50 1.30 4.3% 31.45 13 31.50 2 19.81
2014-03-06 1717 2822935 1126 89857258 31.60 32.30 31.30 31.40 0.10 -0.32% 31.40 32 31.50 7 19.75
2014-03-07 1717 2868186 990 91341510 31.40 32.45 31.40 31.50 0.10 0.32% 31.50 24 31.55 5 19.81
2014-03-10 1717 1874228 726 59515444 31.50 31.90 31.40 31.80 0.30 0.95% 31.80 67 31.85 9 20.00
2014-03-11 1717 1289792 582 40775394 31.80 32.00 31.45 31.55 0.25 -0.79% 31.55 73 31.65 19 19.84
2014-03-12 1717 4067099 1828 131434837 31.85 32.65 31.50 32.25 0.70 2.22% 32.25 42 32.30 5 20.28
2014-03-13 1717 3882736 1718 127580379 32.25 33.15 31.90 32.80 0.55 1.71% 32.80 117 32.90 2 20.63
2014-03-14 1717 1520866 658 49950805 32.60 33.05 32.30 32.80 0.00 0% 32.80 335 32.90 23 20.63
2014-03-17 1717 1826999 694 59039613 32.80 32.80 31.80 32.55 0.25 -0.76% 32.55 3 32.60 28 20.47
2014-03-18 1717 1928406 708 62613547 32.70 32.85 32.00 32.15 0.40 -1.23% 32.15 2 32.20 5 20.22
2014-03-19 1717 2156140 741 68244176 32.15 32.50 31.35 31.35 0.80 -2.49% 31.35 10 31.45 2 19.72
2014-03-20 1717 3107102 1229 94909529 31.30 31.30 30.10 30.70 0.65 -2.07% 30.65 11 30.70 14 19.31
2014-03-21 1717 2152505 600 65591173 30.70 31.00 30.20 30.35 0.35 -1.14% 30.35 140 30.50 3 19.09
2014-03-24 1717 1356739 445 41166311 30.00 30.80 30.00 30.60 0.25 0.82% 30.60 20 30.65 9 19.25
2014-03-25 1717 1256025 446 38958223 30.65 31.25 30.60 31.25 0.65 2.12% 31.10 10 31.25 77 19.65
2014-03-26 1717 1280264 499 39880752 31.50 31.50 30.90 31.25 0.00 0% 31.25 88 31.30 4 19.65
2014-03-27 1717 810880 522 25095765 31.25 31.30 30.80 31.20 0.05 -0.16% 31.20 1 31.25 19 19.62
2014-03-28 1717 934398 438 29025913 31.20 31.35 30.80 31.35 0.15 0.48% 31.20 3 31.35 5 19.72
2014-03-31 1717 1096905 819 34525532 31.50 31.80 31.05 31.80 0.45 1.44% 31.75 10 31.80 20 16.39
2014-04-01 1717 1119957 424 35549891 31.70 32.00 31.40 31.40 0.40 -1.26% 31.40 1 31.50 10 16.19
2014-04-02 1717 1294854 718 41251955 31.55 32.00 31.55 31.95 0.55 1.75% 31.90 8 31.95 3 16.47
2014-04-03 1717 1653474 855 52798041 31.90 32.15 31.65 31.95 0.00 0% 31.95 31 32.00 3 16.47
2014-04-07 1717 1263121 419 40359591 31.95 32.10 31.80 31.80 0.15 -0.47% 31.80 10 31.90 1 16.39
2014-04-08 1717 915940 336 29000696 31.80 31.95 31.40 31.70 0.10 -0.31% 31.70 26 31.80 1 16.34
2014-04-09 1717 769881 410 24478156 31.75 32.00 31.60 32.00 0.30 0.95% 31.80 43 32.00 209 16.49
2014-04-10 1717 1726677 654 54771973 32.00 32.20 31.40 31.90 0.10 -0.31% 31.75 1 31.90 9 16.44
2014-04-11 1717 1563234 600 49239264 31.60 31.95 31.15 31.30 0.60 -1.88% 31.25 7 31.30 110 16.13
2014-04-14 1717 1515233 577 46964273 31.30 31.30 30.75 31.05 0.25 -0.8% 31.05 45 31.10 8 16.01
2014-04-15 1717 1125718 444 35043758 31.10 31.40 30.95 31.00 0.05 -0.16% 31.00 17 31.05 2 15.98
2014-04-16 1717 1186638 608 36879251 30.95 31.25 30.90 31.10 0.10 0.32% 31.10 18 31.15 1 16.03
2014-04-17 1717 890031 500 27630047 31.10 31.30 30.85 30.90 0.20 -0.64% 30.90 21 31.00 35 15.93
2014-04-18 1717 1421619 657 44640769 31.00 31.65 31.00 31.50 0.60 1.94% 31.50 58 31.55 17 16.24
2014-04-21 1717 1699908 729 54276221 31.50 32.15 31.45 31.95 0.45 1.43% 31.95 64 32.00 30 16.47
2014-04-22 1717 959025 520 30656434 31.95 32.05 31.75 31.85 0.10 -0.31% 31.85 7 31.90 1 16.42
2014-04-23 1717 1096273 728 35190349 32.00 32.20 31.95 32.10 0.25 0.78% 32.05 3 32.15 7 16.55
2014-04-24 1717 1232445 710 39211290 32.20 32.20 31.50 32.05 0.05 -0.16% 32.00 1 32.05 16 16.52
2014-04-25 1717 1813791 871 57315471 32.00 32.00 31.20 31.20 0.85 -2.65% 31.20 145 31.45 19 16.08
2014-04-28 1717 790380 442 24578627 30.80 31.60 30.50 31.55 0.35 1.12% 31.45 3 31.55 1 16.26
2014-04-29 1717 832108 523 26288678 31.55 31.70 31.45 31.50 0.05 -0.16% 31.50 3 31.65 18 16.24
2014-04-30 1717 1429062 428 45266643 31.50 32.00 31.30 31.50 0.00 0% 31.50 195 31.70 10 16.24
2014-05-02 1717 405457 292 12852742 31.50 31.80 31.50 31.70 0.20 0.63% 31.70 21 31.80 68 16.34
2014-05-05 1717 688556 279 21668700 31.70 32.00 31.30 31.35 0.35 -1.1% 31.35 39 31.45 2 16.16
2014-05-06 1717 339768 196 10715283 31.35 31.65 31.35 31.50 0.15 0.48% 31.45 27 31.50 2 16.24
2014-05-07 1717 276422 130 8675429 31.50 31.65 31.30 31.30 0.20 -0.63% 31.30 76 31.45 1 16.13
2014-05-08 1717 259585 164 8186363 31.60 31.60 31.40 31.55 0.25 0.8% 31.50 21 31.55 10 16.26
2014-05-09 1717 467530 228 14757886 31.50 31.65 31.40 31.60 0.05 0.16% 31.60 50 31.65 40 16.29
2014-05-12 1717 742795 313 23600206 31.75 31.95 31.65 31.75 0.15 0.47% 31.75 9 31.80 32 16.37
2014-05-13 1717 3220112 923 103977241 32.00 32.60 31.75 32.20 0.45 1.42% 32.15 44 32.20 89 16.60
2014-05-14 1717 670693 411 21421632 32.20 32.50 31.70 31.85 0.35 -1.09% 31.85 21 31.95 10 16.42
2014-05-15 1717 804273 361 25679623 31.85 32.20 31.75 31.85 0.00 0% 31.85 23 31.90 1 15.69
2014-05-16 1717 988081 598 31281849 31.80 31.80 31.50 31.50 0.35 -1.1% 31.50 136 31.55 2 15.52
2014-05-19 1717 919815 397 29213280 31.55 31.90 31.55 31.90 0.40 1.27% 31.75 2 31.90 56 15.71
2014-05-20 1717 356566 234 11256925 32.00 32.00 31.50 31.50 0.40 -1.25% 31.50 222 31.55 58 15.52
2014-05-21 1717 882909 453 27882137 31.15 31.75 31.15 31.60 0.10 0.32% 31.60 77 31.65 2 15.57
2014-05-22 1717 933385 525 29527062 31.30 31.75 31.30 31.70 0.10 0.32% 31.70 28 31.75 3 15.62
2014-05-23 1717 1850170 802 58793120 31.70 32.00 31.55 31.70 0.00 0% 31.70 68 31.80 50 15.62
2014-05-26 1717 1696020 686 54388083 32.00 32.30 31.75 31.85 0.15 0.47% 31.85 12 31.90 21 15.69
2014-05-27 1717 791060 303 25096637 31.85 31.85 31.65 31.70 0.15 -0.47% 31.70 33 31.80 16 15.62
2014-05-28 1717 805033 444 25519536 31.85 32.00 31.60 31.60 0.10 -0.32% 31.60 147 31.70 1 15.57
2014-05-29 1717 808544 523 25574154 31.60 31.80 31.55 31.55 0.05 -0.16% 31.55 4 31.60 16 15.54
2014-05-30 1717 866441 404 27375144 31.95 31.95 31.50 31.60 0.05 0.16% 31.55 38 31.60 15 15.57
2014-06-03 1717 743706 554 23567852 31.65 31.95 31.55 31.65 0.05 0.16% 31.65 11 31.70 14 15.59
2014-06-04 1717 1439053 705 45184551 31.65 31.85 31.10 31.50 0.15 -0.47% 31.45 14 31.50 37 15.52
2014-06-05 1717 954699 606 30105864 31.50 31.70 31.45 31.70 0.20 0.63% 31.65 8 31.70 24 15.62
2014-06-06 1717 1586577 483 49789466 31.70 31.70 30.80 31.60 0.10 -0.32% 31.60 44 31.65 17 15.57
2014-06-09 1717 1081488 354 34202114 31.50 31.80 31.40 31.70 0.10 0.32% 31.70 183 31.75 20 15.62
2014-06-10 1717 1428941 584 45505167 31.80 32.00 31.65 31.85 0.15 0.47% 31.85 20 31.90 16 15.69
2014-06-11 1717 1078997 348 34123647 31.90 31.95 31.55 31.55 0.30 -0.94% 31.55 32 31.60 24 15.54
2014-06-12 1717 458227 233 14511153 31.50 31.75 31.50 31.70 0.15 0.48% 31.65 27 31.70 7 15.62
2014-06-13 1717 371008 156 11731350 31.65 31.65 31.50 31.65 0.05 -0.16% 31.55 19 31.65 4 15.59
2014-06-16 1717 937520 290 29453496 31.50 31.65 31.25 31.45 0.20 -0.63% 31.45 19 31.50 33 15.49
2014-06-17 1717 961323 372 30121722 31.25 31.50 31.05 31.30 0.15 -0.48% 31.30 138 31.40 49 15.42
2014-06-18 1717 2061247 1189 65028825 31.40 31.80 31.30 31.70 0.40 1.28% 31.70 20 31.75 30 15.62
2014-06-19 1717 1480795 652 46772140 31.70 31.80 31.30 31.80 0.10 0.32% 31.75 2 31.80 153 15.67
2014-06-20 1717 1035973 526 32775745 31.80 31.80 31.50 31.70 0.10 -0.31% 31.70 20 31.75 20 15.62
2014-06-23 1717 1261997 391 40042400 31.55 31.80 31.50 31.80 0.10 0.32% 31.75 1 31.80 55 15.67
2014-06-24 1717 1789277 745 56956147 31.80 31.95 31.55 31.80 0.00 0% 31.75 49 31.80 34 15.67
2014-06-25 1717 2205503 777 69779839 31.80 31.80 31.45 31.70 0.10 -0.31% 31.60 2 31.70 8 15.62
2014-06-26 1717 702324 316 22305680 31.70 31.80 31.50 31.80 0.10 0.32% 31.70 46 31.80 104 15.67
2014-06-27 1717 699026 279 22197866 31.60 31.80 31.60 31.75 0.05 -0.16% 31.70 20 31.75 9 15.64
2014-06-30 1717 536798 191 17075939 31.75 31.90 31.70 31.80 0.05 0.16% 31.75 9 31.80 118 15.67
2014-07-01 1717 1588922 496 50765703 31.70 32.10 31.70 32.10 0.30 0.94% 32.05 2 32.10 92 15.81
2014-07-02 1717 1729785 569 55390342 32.10 32.15 31.90 32.05 0.05 -0.16% 31.85 30 32.05 43 15.79
2014-07-03 1717 576013 195 18391256 32.00 32.05 31.80 31.90 0.15 -0.47% 31.90 2 31.95 20 15.71
2014-07-04 1717 730858 188 23339426 32.00 32.00 31.90 31.95 0.05 0.16% 31.90 529 31.95 7 15.74
2014-07-07 1717 882625 314 28265700 31.90 32.15 31.90 32.05 0.10 0.31% 32.00 60 32.05 124 15.79
2014-07-08 1717 532729 157 17064934 32.00 32.10 31.95 32.05 0.00 0% 32.05 39 32.10 158 15.79
2014-07-09 1717 406624 212 13029481 32.10 32.10 31.95 32.05 0.00 0% 32.05 19 32.10 149 15.79
2014-07-10 1717 722675 269 23210950 32.05 32.20 32.05 32.10 0.05 0.16% 32.10 66 32.15 196 15.81
2014-07-11 1717 892754 345 28591225 32.05 32.20 31.75 31.90 0.20 -0.62% 31.90 18 31.95 27 15.71
2014-07-14 1717 546858 272 17439012 31.90 31.95 31.85 31.95 0.05 0.16% 31.90 83 31.95 77 15.74
2014-07-15 1717 7169487 2378 242741308 32.05 34.15 32.00 34.15 2.20 6.89% 34.15 1116 0.00 0 16.82
2014-07-16 1717 8813319 3508 303162944 34.30 35.70 33.35 35.70 1.55 4.54% 35.65 16 35.70 32 17.59
2014-07-17 1717 13687878 6414 495561358 35.70 37.40 35.00 36.20 0.50 1.4% 36.20 37 36.25 9 17.83
2014-07-18 1717 5481236 2769 196232391 36.00 36.90 35.15 35.20 1.00 -2.76% 35.15 70 35.20 52 17.34
2014-07-21 1717 3795538 1587 135054052 35.80 36.15 35.15 35.25 0.05 0.14% 35.25 5 35.30 22 17.36
2014-07-22 1717 3055275 1311 108269235 35.80 35.80 35.15 35.25 0.00 0% 35.25 104 35.30 32 17.36
2014-07-24 1717 2352050 1158 82755236 35.70 35.70 34.85 34.85 0.40 -1.13% 34.85 41 34.90 9 17.17
2014-07-25 1717 3573765 1618 122582232 34.85 35.00 33.90 34.20 0.65 -1.87% 34.15 83 34.20 66 16.85
2014-07-28 1717 2139761 1145 73941204 34.20 34.80 34.20 34.65 0.45 1.32% 34.65 62 34.70 1 17.07
2014-07-29 1717 2459764 1196 83946307 34.80 34.90 33.75 34.05 0.60 -1.73% 34.05 3 34.10 74 16.77
2014-07-30 1717 2826943 1258 98322652 34.25 35.20 34.10 34.80 0.75 2.2% 34.80 9 34.90 9 17.14
2014-07-31 1717 2705410 1153 94855678 35.20 35.35 34.75 35.10 0.30 0.86% 35.10 14 35.15 27 17.29
2014-08-01 1717 4350123 1363 153135823 35.00 35.65 34.70 35.25 0.15 0.43% 35.20 13 35.25 13 17.36
2014-08-04 1717 8425730 2799 268562409 33.00 33.40 30.60 32.65 0.00 -7.38% 32.60 1 32.65 34 16.08
2014-08-05 1717 2217641 887 71229585 32.70 32.70 31.90 32.00 0.65 -1.99% 31.95 12 32.00 107 15.76
2014-08-06 1717 1700558 809 54035561 31.95 32.25 31.50 31.70 0.30 -0.94% 31.70 60 31.90 5 15.62
2014-08-07 1717 1316614 390 42115948 31.75 32.05 31.75 32.00 0.30 0.95% 31.90 22 32.00 398 15.76
2014-08-08 1717 1159911 431 37031902 32.00 32.05 31.80 32.00 0.00 0% 31.95 79 32.00 851 15.76
2014-08-11 1717 1563497 446 50311652 32.15 32.50 31.85 31.85 0.15 -0.47% 31.85 20 31.95 1 15.69
2014-08-12 1717 623527 273 19889854 32.20 32.20 31.80 31.90 0.05 0.16% 31.85 4 31.90 57 15.71
2014-08-13 1717 609806 444 19465240 32.00 32.05 31.85 32.00 0.10 0.31% 31.95 1 32.00 878 14.81
2014-08-14 1717 936176 526 29833876 32.40 32.40 31.60 31.65 0.35 -1.09% 31.65 1 31.70 15 14.65
2014-08-15 1717 755067 294 23884865 31.70 31.85 31.50 31.80 0.15 0.47% 31.70 1 31.80 45 14.72
2014-08-18 1717 551906 315 17567908 31.80 32.05 31.70 31.80 0.00 0% 31.75 1 31.80 33 14.72
2014-08-19 1717 972686 454 30956561 32.00 32.05 31.60 31.80 0.00 0% 31.80 3 31.85 5 14.72
2014-08-20 1717 671266 288 21375555 31.85 32.05 31.70 31.80 0.00 0% 31.75 32 31.80 59 14.72
2014-08-21 1717 704272 363 22295818 31.80 31.80 31.60 31.75 0.05 -0.16% 31.65 1 31.75 10 14.70
2014-08-22 1717 919422 696 29237001 31.75 31.95 31.65 31.90 0.15 0.47% 31.85 29 31.90 8 14.77
2014-08-25 1717 1973488 1255 63494328 32.10 32.35 32.05 32.35 0.45 1.41% 32.30 43 32.35 12 14.98
2014-08-26 1717 978074 625 31763800 32.40 32.65 32.30 32.60 0.25 0.77% 32.55 35 32.60 17 15.09
2014-08-27 1717 1749587 1098 57455148 32.70 33.05 32.70 33.00 0.40 1.23% 33.00 43 33.05 3 15.28
2014-08-28 1717 1187277 570 38794980 33.00 33.10 32.50 32.70 0.30 -0.91% 32.60 1 32.70 36 15.14
2014-08-29 1717 925960 404 30118138 32.50 32.80 32.30 32.30 0.40 -1.22% 32.30 72 32.40 2 14.95
2014-09-01 1717 663011 577 21560054 32.30 32.65 32.30 32.55 0.25 0.77% 32.50 6 32.55 23 15.07
2014-09-02 1717 893428 592 29088757 32.60 32.70 32.45 32.55 0.00 0% 32.50 62 32.55 3 15.07
2014-09-03 1717 692067 350 22472219 32.70 32.70 32.35 32.45 0.10 -0.31% 32.40 65 32.45 3 15.02
2014-09-04 1717 1104672 692 35749469 32.45 32.60 32.25 32.25 0.20 -0.62% 32.25 12 32.30 86 14.93
2014-09-05 1717 526505 306 16994109 32.35 32.45 32.20 32.20 0.05 -0.16% 32.20 46 32.30 534 14.91
2014-09-09 1717 874474 385 28347953 32.35 32.55 32.20 32.45 0.25 0.78% 32.45 38 32.50 3 15.02
2014-09-10 1717 838285 377 27228845 32.60 32.60 32.35 32.50 0.05 0.15% 32.45 28 32.50 145 15.05
2014-09-11 1717 545573 295 17755587 32.50 32.65 32.45 32.45 0.05 -0.15% 32.45 19 32.50 11 15.02
2014-09-12 1717 953162 541 31009005 32.45 32.70 32.45 32.45 0.00 0% 32.45 16 32.55 18 15.02
2014-09-15 1717 612727 452 19890455 32.45 32.50 32.40 32.40 0.05 -0.15% 32.40 270 32.45 29 15.00
2014-09-16 1717 1234650 502 39639214 32.40 32.40 31.90 31.90 0.50 -1.54% 31.90 66 32.00 47 14.77
2014-09-17 1717 682865 531 21816301 31.90 32.25 31.65 31.65 0.25 -0.78% 31.65 19 31.75 2 14.65
2014-09-18 1717 675232 387 21351607 31.50 31.85 31.50 31.55 0.10 -0.32% 31.55 1 31.65 3 14.61
2014-09-19 1717 544989 345 17222587 31.60 31.80 31.55 31.60 0.05 0.16% 31.60 5 31.70 11 14.63
2014-09-22 1717 574369 343 18103767 31.60 31.60 31.40 31.40 0.20 -0.63% 31.40 2 31.45 12 14.54
2014-09-23 1717 492737 291 15547909 31.40 31.65 31.40 31.50 0.10 0.32% 31.50 28 31.60 10 14.58
2014-09-24 1717 841847 624 26813614 31.45 32.20 31.40 32.20 0.70 2.22% 32.15 16 32.20 22 14.91
2014-09-25 1717 633998 430 20284832 32.35 32.35 31.80 31.80 0.40 -1.24% 31.80 41 32.00 54 14.72
2014-09-26 1717 434903 256 13707880 31.60 31.60 31.40 31.50 0.30 -0.94% 31.50 35 31.55 6 14.58
2014-09-29 1717 317868 293 10024969 32.00 32.00 31.45 31.55 0.05 0.16% 31.50 21 31.55 2 14.61
2014-09-30 1717 772215 524 24366880 31.55 31.70 31.45 31.55 0.00 0% 31.55 67 31.65 1 14.61
2014-10-01 1717 232860 178 7361104 31.55 31.70 31.55 31.55 0.00 0% 31.55 50 31.60 2 14.61
2014-10-02 1717 372688 177 11743585 31.45 31.60 31.45 31.50 0.05 -0.16% 31.50 27 31.55 23 14.58
2014-10-03 1717 346668 241 10935664 31.50 31.65 31.45 31.50 0.00 0% 31.50 1 31.55 6 14.58
2014-10-06 1717 777075 349 24474794 31.55 31.65 31.40 31.40 0.10 -0.32% 31.40 148 31.50 2 14.54
2014-10-07 1717 657477 410 20651072 31.40 31.50 31.30 31.30 0.10 -0.32% 31.30 40 31.40 10 14.49
2014-10-08 1717 484588 249 15129466 31.20 31.45 31.20 31.25 0.05 -0.16% 31.20 3 31.25 20 14.47
2014-10-09 1717 627462 328 19572956 31.25 31.50 31.05 31.30 0.05 0.16% 31.20 1 31.30 42 14.49
2014-10-13 1717 673200 354 20776722 31.10 31.20 30.70 30.75 0.55 -1.76% 30.75 55 30.80 9 14.24
2014-10-14 1717 826424 361 25250587 30.55 30.75 30.40 30.45 0.30 -0.98% 30.45 21 30.55 29 14.10
2014-10-15 1717 1125687 537 34134274 30.35 30.50 30.10 30.20 0.25 -0.82% 30.15 2 30.20 5 13.98
2014-10-16 1717 870925 564 25767559 29.90 29.90 29.10 29.75 0.45 -1.49% 29.75 112 29.80 2 13.77
2014-10-17 1717 3348193 1012 95024418 29.75 30.00 27.70 27.70 2.05 -6.89% 0.00 0 27.70 1637 12.82
2014-10-20 1717 1820221 949 53008775 28.50 29.55 28.50 29.30 1.60 5.78% 29.20 17 29.30 28 13.56
2014-10-21 1717 1051871 580 30647956 29.30 29.50 28.80 29.20 0.10 -0.34% 29.20 56 29.35 42 13.52
2014-10-22 1717 1011462 624 29772210 29.20 29.80 29.10 29.80 0.60 2.05% 29.70 4 29.80 29 13.80
2014-10-23 1717 577639 333 17001213 29.40 29.55 29.35 29.45 0.35 -1.17% 29.40 2 29.45 7 13.63
2014-10-24 1717 1472805 635 42687251 29.45 29.45 28.50 28.80 0.65 -2.21% 28.80 6 28.95 1 13.33
2014-10-27 1717 651936 333 18702711 28.80 28.85 28.50 28.55 0.25 -0.87% 28.55 21 28.60 6 13.22
2014-10-28 1717 657089 371 19097004 28.85 29.40 28.85 29.35 0.80 2.8% 29.30 10 29.40 13 13.59
2014-10-29 1717 557063 261 16448054 29.55 29.70 29.35 29.50 0.15 0.51% 29.50 15 29.55 3 13.66
2014-10-30 1717 450717 181 13274281 29.50 29.55 29.30 29.55 0.05 0.17% 29.50 4 29.55 4 13.68
2014-10-31 1717 537643 291 16011646 29.60 30.10 29.55 30.10 0.55 1.86% 30.00 15 30.10 26 13.94
2014-11-03 1717 779042 351 23506656 30.00 30.35 30.00 30.20 0.10 0.33% 30.15 3 30.30 57 13.98
2014-11-04 1717 747870 306 22379750 30.30 30.30 29.80 29.90 0.30 -0.99% 29.90 4 30.00 15 13.84
2014-11-05 1717 494085 274 14743750 29.90 29.95 29.75 29.90 0.00 0% 29.90 30 29.95 20 13.84
2014-11-06 1717 532067 258 15759276 29.95 29.95 29.25 29.60 0.30 -1% 29.50 18 29.60 45 13.70
2014-11-07 1717 194162 97 5758457 29.60 29.75 29.60 29.70 0.10 0.34% 29.65 56 29.70 1 13.75
2014-11-10 1717 332215 221 9997450 29.70 30.30 29.70 30.20 0.50 1.68% 30.05 55 30.20 4 13.98
2014-11-11 1717 284997 197 8589101 30.05 30.25 30.05 30.10 0.10 -0.33% 30.10 2 30.15 1 13.94
2014-11-12 1717 530102 264 15768274 30.05 30.05 29.55 29.70 0.40 -1.33% 29.70 22 29.80 2 13.50
2014-11-13 1717 231445 146 6852220 29.60 29.75 29.50 29.50 0.20 -0.67% 29.50 41 29.70 18 13.41
2014-11-14 1717 916976 331 26866238 29.85 29.85 29.10 29.30 0.20 -0.68% 29.25 10 29.30 69 13.32
2014-11-17 1717 296973 163 8695304 29.30 29.50 29.15 29.15 0.15 -0.51% 29.15 19 29.30 2 13.25
2014-11-18 1717 243267 97 7105266 29.00 29.40 29.00 29.25 0.10 0.34% 29.20 1 29.25 9 13.30
2014-11-19 1717 569290 280 16551134 29.15 29.20 28.95 29.05 0.20 -0.68% 29.05 16 29.10 9 13.20
2014-11-20 1717 308611 166 9044539 29.05 29.45 29.05 29.30 0.25 0.86% 29.30 3 29.40 1 13.32
2014-11-21 1717 395025 215 11624836 29.40 29.50 29.40 29.50 0.20 0.68% 29.45 2 29.50 5 13.41
2014-11-24 1717 554901 338 16242132 29.50 29.60 29.00 29.55 0.05 0.17% 29.50 31 29.55 17 13.43
2014-11-25 1717 510101 438 14983752 29.50 29.50 29.20 29.35 0.20 -0.68% 29.35 16 29.45 1 13.34
2014-11-26 1717 656517 353 19489648 29.50 29.80 29.40 29.75 0.40 1.36% 29.75 1 29.80 10 13.52
2014-11-27 1717 528828 290 15714807 29.85 29.90 29.65 29.65 0.10 -0.34% 29.65 35 29.70 5 13.48
2014-11-28 1717 413518 275 12293079 29.80 29.85 29.65 29.80 0.15 0.51% 29.75 17 29.85 44 13.55
2014-12-01 1717 956696 470 28609030 29.60 30.15 29.60 30.00 0.20 0.67% 30.00 23 30.05 59 13.64
2014-12-02 1717 402475 271 12003871 30.30 30.30 29.65 29.95 0.05 -0.17% 29.80 1 29.95 5 13.61
2014-12-03 1717 459566 302 13748180 29.90 30.05 29.75 30.00 0.05 0.17% 30.00 19 30.05 12 13.64
2014-12-04 1717 465169 233 13949330 30.10 30.10 29.90 29.90 0.10 -0.33% 29.90 5 29.95 1 13.59
2014-12-05 1717 579260 435 17443876 30.00 30.20 30.00 30.15 0.25 0.84% 30.15 55 30.20 23 13.70
2014-12-08 1717 1378831 693 42099057 30.15 30.90 30.15 30.55 0.40 1.33% 30.55 21 30.60 47 13.89
2014-12-09 1717 326027 191 9946566 30.40 30.65 30.40 30.40 0.15 -0.49% 30.40 31 30.45 6 13.82
2014-12-10 1717 526869 187 15958299 30.30 30.50 30.15 30.50 0.10 0.33% 30.35 4 30.50 26 13.86
2014-12-11 1717 327162 149 9891825 30.10 30.35 30.10 30.15 0.35 -1.15% 30.15 10 30.25 7 13.70
2014-12-12 1717 416550 242 12614272 30.15 30.50 30.10 30.10 0.05 -0.17% 30.10 63 30.15 1 13.68
2014-12-15 1717 589627 326 17741360 30.00 30.25 29.95 30.00 0.10 -0.33% 30.00 159 30.10 3 13.64
2014-12-16 1717 457862 389 13808295 30.00 30.40 30.00 30.05 0.05 0.17% 30.05 38 30.20 24 13.66
2014-12-17 1717 651644 452 19588571 30.05 30.25 29.90 29.90 0.15 -0.5% 29.90 22 30.00 1 13.59
2014-12-18 1717 369474 210 11081525 29.95 30.25 29.80 29.80 0.10 -0.33% 29.80 39 30.05 4 13.55
2014-12-19 1717 364959 217 10941566 30.00 30.15 29.80 30.10 0.30 1.01% 29.95 1 30.10 7 13.68
2014-12-22 1717 703443 447 21381458 30.10 30.55 30.10 30.50 0.40 1.33% 30.50 113 30.55 19 13.86
2014-12-23 1717 666656 327 20406820 30.65 30.75 30.50 30.60 0.10 0.33% 30.60 35 30.65 2 13.91
2014-12-24 1717 1493792 764 46653939 30.65 31.45 30.65 31.35 0.75 2.45% 31.35 2 31.40 17 14.25
2014-12-25 1717 926761 426 29183518 31.40 31.65 31.35 31.50 0.15 0.48% 31.50 97 31.55 11 14.32
2014-12-26 1717 743687 388 23464985 31.60 31.70 31.40 31.60 0.10 0.32% 31.55 39 31.60 6 14.36
2014-12-27 1717 404806 198 12834164 31.40 31.80 31.40 31.75 0.15 0.47% 31.70 63 31.75 24 14.43
2014-12-29 1717 1053495 587 33708155 31.50 32.25 31.50 32.25 0.50 1.57% 32.10 11 32.25 2 14.66
2014-12-30 1717 732160 518 23455372 32.25 32.30 31.85 31.90 0.35 -1.09% 31.90 4 32.10 40 14.50
2014-12-31 1717 517577 342 16581964 32.00 32.20 31.85 32.20 0.30 0.94% 32.10 1 32.20 115 14.64