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　　　　31.80
0
0%		31.40
-0.4
-1.26%		31.20
-0.2
-0.64%		31.10
-0.1
-0.32%		31.10
0
0%		 　30.80
-0.3
-0.96%		30.80
0
0%		31.00
0.2
0.65%		30.80
-0.2
-0.65%		30.75
-0.05
-0.16%		 　30.80
0.05
0.16%		31.00
0.2
0.65%		31.50
0.5
1.61%		31.55
0.05
0.16%		31.45
-0.1
-0.32%		 　31.35
-0.1
-0.32%		31.30
-0.05
-0.16%		31.25
-0.05
-0.16%		31.40
0.15
0.48%		31.10
-0.3
-0.96%		 31.15
2 月　31.30
0.2
0.64%		31.10
-0.2
-0.64%		31.70
0.6
1.93%		31.45
-0.25
-0.79%		31.40
-0.05
-0.16%		 　31.30
-0.1
-0.32%		31.35
0.05
0.16%		31.55
0.2
0.64%		31.55
0
0%		31.50
-0.05
-0.16%		 　　　　　　　　　31.90
0.4
1.27%		31.75
-0.15
-0.47%		31.85
0.1
0.31%		 32.02
3 月　33.50
1.65
5.18%		33.10
-0.4
-1.19%		33.10
0
0%		33.75
0.65
1.96%		33.80
0.05
0.15%		 　33.40
-0.4
-1.18%		33.45
0.05
0.15%		33.05
-0.4
-1.2%		33.05
0
0%		33.05
0
0%		 　33.00
-0.05
-0.15%		33.10
0.1
0.3%		33.20
0.1
0.3%		33.60
0.4
1.2%		33.95
0.35
1.04%		 　33.55
-0.4
-1.18%		33.40
-0.15
-0.45%		33.30
-0.1
-0.3%		32.80
-0.5
-1.5%		33.20
0.4
1.22%		 　33.40
0.2
0.6%		33.55
0.15
0.45%		33.33
4 月33.15
-0.4
-1.19%		33.10
-0.05
-0.15%		 　　　33.15
0.05
0.15%		33.40
0.25
0.75%		33.55
0.15
0.45%		33.85
0.3
0.89%		 　33.80
-0.05
-0.15%		33.85
0.05
0.15%		33.65
-0.2
-0.59%		33.60
-0.05
-0.15%		33.55
-0.05
-0.15%		 　33.80
0.25
0.75%		33.50
-0.3
-0.89%		33.30
-0.2
-0.6%		33.40
0.1
0.3%		33.60
0.2
0.6%		 　34.10
0.5
1.49%		34.15
0.05
0.15%		35.00
0.85
2.49%		35.00
0
0%		 33.77
5 月　　　35.00
0
0%		35.20
0.2
0.57%		35.00
-0.2
-0.57%		35.00
0
0%		35.20
0.2
0.57%		 　35.20
0
0%		34.50
-0.7
-1.99%		34.30
-0.2
-0.58%		34.00
-0.3
-0.87%		33.30
-0.7
-2.06%		 　33.45
0.15
0.45%		33.45
0
0%		33.50
0.05
0.15%		33.00
-0.5
-1.49%		32.85
-0.15
-0.45%		 　32.60
-0.25
-0.76%		32.90
0.3
0.92%		33.10
0.2
0.61%		33.10
0
0%		33.00
-0.1
-0.3%		 33.79
6 月32.95
-0.05
-0.15%		33.50
0.55
1.67%		33.05
-0.45
-1.34%		32.55
-0.5
-1.51%		32.20
-0.35
-1.08%		 　33.50
1.3
4.04%		32.60
-0.9
-2.69%		32.60
0
0%		32.80
0.2
0.61%		32.70
-0.1
-0.3%		 　32.90
0.2
0.61%		32.80
-0.1
-0.3%		33.15
0.35
1.07%		33.15
0
0%		 　　32.95
-0.2
-0.6%		32.85
-0.1
-0.3%		33.10
0.25
0.76%		33.00
-0.1
-0.3%		32.95
-0.05
-0.15%		 　32.65
-0.3
-0.91%		32.65
0
0%		 32.9
7 月32.90
0.25
0.77%		31.30
-1.6
-4.86%		31.60
0.3
0.96%		 　31.10
-0.5
-1.58%		31.00
-0.1
-0.32%		30.80
-0.2
-0.65%		30.40
-0.4
-1.3%		 　　30.55
0.15
0.49%		30.60
0.05
0.16%		30.60
0
0%		30.70
0.1
0.33%		30.95
0.25
0.81%		 　30.70
-0.25
-0.81%		30.75
0.05
0.16%		30.60
-0.15
-0.49%		30.65
0.05
0.16%		30.70
0.05
0.16%		 　30.80
0.1
0.33%		30.65
-0.15
-0.49%		30.95
0.3
0.98%		30.95
0
0%		30.80
-0.15
-0.48%		30.89
8 月 　30.35
-0.45
-1.46%		30.55
0.2
0.66%		31.00
0.45
1.47%		30.85
-0.15
-0.48%		31.05
0.2
0.65%		 　31.30
0.25
0.81%		30.85
-0.45
-1.44%		30.90
0.05
0.16%		31.10
0.2
0.65%		30.80
-0.3
-0.96%		 　30.80
0
0%		30.65
-0.15
-0.49%		29.75
-0.9
-2.94%		30.00
0.25
0.84%		29.00
-1
-3.33%		 　27.80
-1.2
-4.14%		28.10
0.3
1.08%		28.80
0.7
2.49%		29.00
0.2
0.69%		29.30
0.3
1.03%		 29.10
-0.2
-0.68%		29.98
9 月28.85
-0.25
-0.86%		28.50
-0.35
-1.21%		28.55
0.05
0.18%		28.20
-0.35
-1.23%		 　28.10
-0.1
-0.35%		28.00
-0.1
-0.36%		28.70
0.7
2.5%		28.70
0
0%		28.70
0
0%		 　28.45
-0.25
-0.87%		28.60
0.15
0.53%		28.45
-0.15
-0.52%		28.70
0.25
0.88%		28.65
-0.05
-0.17%		 　28.45
-0.2
-0.7%		28.35
-0.1
-0.35%		28.00
-0.35
-1.23%		28.10
0.1
0.36%		28.60
0.5
1.78%		 　　　29.00
0.4
1.4%		 28.51
10 月29.10
0.1
0.34%		29.00
-0.1
-0.34%		 　29.35
0.35
1.21%		29.30
-0.05
-0.17%		29.60
0.3
1.02%		29.60
0
0%		 　　29.75
0.15
0.51%		29.45
-0.3
-1.01%		29.55
0.1
0.34%		29.75
0.2
0.68%		30.40
0.65
2.18%		 　30.25
-0.15
-0.49%		31.35
1.1
3.64%		30.80
-0.55
-1.75%		30.85
0.05
0.16%		31.10
0.25
0.81%		 　31.30
0.2
0.64%		31.30
0
0%		31.20
-0.1
-0.32%		30.95
-0.25
-0.8%		30.80
-0.15
-0.48%		 30.25
11 月　31.10
0.3
0.97%		31.45
0.35
1.13%		31.65
0.2
0.64%		31.40
-0.25
-0.79%		31.20
-0.2
-0.64%		 　30.80
-0.4
-1.28%		30.30
-0.5
-1.62%		30.45
0.15
0.5%		30.60
0.15
0.49%		30.50
-0.1
-0.33%		 　30.50
0
0%		30.80
0.3
0.98%		30.85
0.05
0.16%		30.90
0.05
0.16%		31.00
0.1
0.32%		 　31.30
0.3
0.97%		30.85
-0.45
-1.44%		30.85
0
0%		31.55
0.7
2.27%		31.15
-0.4
-1.27%		 　31.05
-0.1
-0.32%		 30.97
12 月31.20
0.15
0.48%		31.00
-0.2
-0.64%		31.00
0
0%		30.65
-0.35
-1.13%		 　30.75
0.1
0.33%		30.95
0.2
0.65%		30.60
-0.35
-1.13%		30.55
-0.05
-0.16%		30.40
-0.15
-0.49%		 　30.10
-0.3
-0.99%		30.20
0.1
0.33%		30.75
0.55
1.82%		30.85
0.1
0.33%		32.50
1.65
5.35%		 　31.90
-0.6
-1.85%		32.15
0.25
0.78%		31.90
-0.25
-0.78%		31.70
-0.2
-0.63%		31.90
0.2
0.63%		 　31.90
0
0%		31.90
0
0%		31.70
-0.2
-0.63%		31.65
-0.05
-0.16%		31.22

說明:最高漲幅:5.35%最低跌幅:-4.86% 最高價:35.20最低價:27.80平均價:31.55,灰色底表示週末,漲134天(44.15)元,跌136天(-37.1)元,平盤33天
5%=7,4%=3,3%=1,2%=10,1%=67,0%=79,-0%=1,-1%=2,-2%=3,-3%=10,-4%=54,-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
2015-01-05 1717 727483 449 23149105 32.20 32.20 31.40 31.80 0.40 0% 31.80 16 31.85 1 14.45
2015-01-06 1717 926328 584 29173345 31.80 31.85 31.25 31.40 0.40 -1.26% 31.40 5 31.55 1 14.27
2015-01-07 1717 726458 354 22744332 31.40 31.45 31.15 31.20 0.20 -0.64% 31.15 37 31.25 13 14.18
2015-01-08 1717 906303 505 28354814 31.40 31.55 31.10 31.10 0.10 -0.32% 31.10 59 31.20 1 14.14
2015-01-09 1717 635736 434 19753528 31.20 31.35 31.00 31.10 0.00 0% 31.10 7 31.15 5 14.14
2015-01-12 1717 736233 391 22750095 31.15 31.15 30.70 30.80 0.30 -0.96% 30.75 29 30.80 3 14.00
2015-01-13 1717 711180 488 21850382 30.70 30.90 30.65 30.80 0.00 0% 30.75 1 30.80 4 14.00
2015-01-14 1717 346392 288 10709273 30.80 31.00 30.75 31.00 0.20 0.65% 30.95 20 31.00 78 14.09
2015-01-15 1717 404358 230 12467219 30.80 31.00 30.70 30.80 0.20 -0.65% 30.80 3 30.90 12 14.00
2015-01-16 1717 462372 361 14245535 30.80 31.00 30.65 30.75 0.05 -0.16% 30.75 7 30.80 2 13.98
2015-01-19 1717 169679 144 5224862 30.85 30.90 30.70 30.80 0.05 0.16% 30.75 8 30.80 6 14.00
2015-01-20 1717 380531 255 11820355 30.80 31.20 30.80 31.00 0.20 0.65% 31.00 8 31.15 1 14.09
2015-01-21 1717 503022 342 15744683 31.00 31.50 31.00 31.50 0.50 1.61% 31.40 4 31.50 47 14.32
2015-01-22 1717 417609 333 13181326 31.60 31.65 31.45 31.55 0.05 0.16% 31.55 197 31.65 21 14.34
2015-01-23 1717 570722 301 18049627 31.55 31.75 31.45 31.45 0.10 -0.32% 31.45 32 31.60 5 14.30
2015-01-26 1717 349622 224 10980288 31.50 31.60 31.30 31.35 0.10 -0.32% 31.35 1 31.40 1 14.25
2015-01-27 1717 354401 265 11111917 31.35 31.50 31.20 31.30 0.05 -0.16% 31.30 5 31.35 3 14.23
2015-01-28 1717 124918 91 3904732 31.25 31.30 31.20 31.25 0.05 -0.16% 31.25 13 31.30 2 14.20
2015-01-29 1717 184872 130 5772552 31.40 31.40 31.15 31.40 0.15 0.48% 31.20 4 31.40 26 14.27
2015-01-30 1717 227275 174 7085079 31.40 31.50 31.05 31.10 0.30 -0.96% 31.10 5 31.20 1 14.14
2015-02-02 1717 891567 273 27909588 31.00 31.55 31.00 31.30 0.20 0.64% 31.25 2 31.30 8 14.23
2015-02-03 1717 778986 272 24342306 31.30 31.45 31.10 31.10 0.20 -0.64% 31.10 28 31.30 1 14.14
2015-02-04 1717 650456 274 20460762 31.40 31.70 31.25 31.70 0.60 1.93% 31.65 7 31.70 27 14.41
2015-02-05 1717 407270 258 12839332 31.70 31.85 31.40 31.45 0.25 -0.79% 31.45 3 31.50 5 14.30
2015-02-06 1717 545540 271 17059954 31.50 31.55 31.15 31.40 0.05 -0.16% 31.40 2 31.45 5 14.27
2015-02-09 1717 243357 120 7623735 31.40 31.45 31.20 31.30 0.10 -0.32% 31.30 27 31.45 3 14.23
2015-02-10 1717 461922 258 14519965 31.30 31.50 31.30 31.35 0.05 0.16% 31.35 12 31.45 3 14.25
2015-02-11 1717 347221 174 10934243 31.35 31.60 31.35 31.55 0.20 0.64% 31.50 12 31.55 27 14.34
2015-02-12 1717 445572 281 14045692 31.55 31.60 31.40 31.55 0.00 0% 31.45 19 31.55 25 14.34
2015-02-13 1717 481301 290 15186128 31.55 31.65 31.50 31.50 0.05 -0.16% 31.50 40 31.60 16 14.32
2015-02-24 1717 868938 496 27605029 31.70 31.95 31.60 31.90 0.40 1.27% 31.85 5 31.90 20 14.50
2015-02-25 1717 508629 324 16166380 31.90 31.90 31.75 31.75 0.15 -0.47% 31.75 6 31.80 4 14.43
2015-02-26 1717 889686 525 28309036 31.75 32.10 31.70 31.85 0.10 0.31% 31.80 38 32.00 23 14.48
2015-03-02 1717 4524106 2014 149928946 31.90 33.95 31.90 33.50 1.65 5.18% 33.50 74 33.55 16 15.23
2015-03-03 1717 3143663 1575 105671179 33.50 34.20 33.10 33.10 0.40 -1.19% 33.10 14 33.15 15 15.05
2015-03-04 1717 2128902 820 70608616 33.10 33.60 32.85 33.10 0.00 0% 33.10 34 33.20 15 15.05
2015-03-05 1717 2746573 921 92639894 33.35 34.25 33.10 33.75 0.65 1.96% 33.70 23 33.80 42 15.34
2015-03-06 1717 1603012 579 54246139 33.85 34.00 33.70 33.80 0.05 0.15% 33.75 70 33.80 14 15.36
2015-03-09 1717 705571 330 23620051 33.80 33.80 33.30 33.40 0.40 -1.18% 33.35 42 33.40 32 15.18
2015-03-10 1717 429414 240 14345105 33.50 33.50 33.35 33.45 0.05 0.15% 33.40 11 33.45 46 15.20
2015-03-11 1717 718166 363 23804478 33.10 33.35 33.00 33.05 0.40 -1.2% 33.05 5 33.10 9 15.02
2015-03-12 1717 627852 258 20761864 33.00 33.20 33.00 33.05 0.00 0% 33.05 1 33.10 30 15.02
2015-03-13 1717 418900 198 13876950 33.10 33.20 33.05 33.05 0.00 0% 33.05 81 33.10 13 15.02
2015-03-16 1717 657394 289 21758003 33.00 33.20 33.00 33.00 0.05 -0.15% 33.00 79 33.15 29 15.00
2015-03-17 1717 511973 233 16996609 33.10 33.35 33.00 33.10 0.10 0.3% 33.10 10 33.15 4 15.05
2015-03-18 1717 331566 217 11023828 33.10 33.45 33.00 33.20 0.10 0.3% 33.20 11 33.25 10 15.09
2015-03-19 1717 1060906 503 35523197 33.35 33.75 33.25 33.60 0.40 1.2% 33.60 18 33.65 1 15.27
2015-03-20 1717 2150056 941 72828480 33.60 34.00 33.60 33.95 0.35 1.04% 33.70 6 33.95 50 15.43
2015-03-23 1717 514235 327 17269299 33.95 34.00 33.45 33.55 0.40 -1.18% 33.50 7 33.55 27 15.25
2015-03-24 1717 403448 168 13499710 33.70 33.70 33.30 33.40 0.15 -0.45% 33.40 53 33.50 7 14.84
2015-03-25 1717 1098472 393 36359165 33.50 33.50 33.00 33.30 0.10 -0.3% 33.20 1 33.30 14 14.80
2015-03-26 1717 1191770 611 39206192 33.10 33.10 32.70 32.80 0.50 -1.5% 32.80 18 32.85 3 14.58
2015-03-27 1717 790211 452 26192513 32.80 33.35 32.75 33.20 0.40 1.22% 33.20 40 33.25 5 14.76
2015-03-30 1717 598726 478 19947099 33.25 33.45 32.90 33.40 0.20 0.6% 33.30 26 33.45 36 14.84
2015-03-31 1717 655631 420 21931971 33.40 33.55 33.35 33.55 0.15 0.45% 33.45 31 33.55 24 14.91
2015-04-01 1717 457848 329 15190834 33.35 33.40 33.10 33.15 0.40 -1.19% 33.15 1 33.25 80 14.73
2015-04-02 1717 528201 279 17556345 33.00 33.45 33.00 33.10 0.05 -0.15% 33.05 76 33.10 10 14.71
2015-04-07 1717 312061 217 10384458 33.10 33.45 33.05 33.15 0.05 0.15% 33.15 10 33.20 18 14.73
2015-04-08 1717 470807 320 15720587 33.20 33.45 33.15 33.40 0.25 0.75% 33.35 1 33.40 7 14.84
2015-04-09 1717 514844 263 17236286 33.25 33.60 33.25 33.55 0.15 0.45% 33.50 56 33.55 14 14.91
2015-04-10 1717 1027092 513 34638991 33.55 33.90 33.50 33.85 0.30 0.89% 33.80 22 33.85 42 15.04
2015-04-13 1717 650567 323 21999030 34.00 34.00 33.70 33.80 0.05 -0.15% 33.75 12 33.80 113 15.02
2015-04-14 1717 1370831 431 46543886 33.80 34.15 33.70 33.85 0.05 0.15% 33.85 36 33.95 11 15.04
2015-04-15 1717 894520 404 30290336 34.00 34.00 33.60 33.65 0.20 -0.59% 33.60 38 33.65 26 14.96
2015-04-16 1717 851624 491 28526911 33.70 33.70 33.40 33.60 0.05 -0.15% 33.45 38 33.60 33 14.93
2015-04-17 1717 537322 321 18016851 33.50 33.65 33.45 33.55 0.05 -0.15% 33.50 46 33.55 6 14.91
2015-04-20 1717 635610 318 21420101 33.35 33.85 33.25 33.80 0.25 0.75% 33.70 19 33.80 13 15.02
2015-04-21 1717 724811 225 24366884 33.90 33.90 33.40 33.50 0.30 -0.89% 33.45 3 33.60 20 14.89
2015-04-22 1717 1033680 325 34475222 33.50 33.55 33.20 33.30 0.20 -0.6% 33.25 70 33.30 340 14.80
2015-04-23 1717 1243063 648 41430535 33.30 33.60 33.15 33.40 0.10 0.3% 33.30 12 33.40 54 14.84
2015-04-24 1717 788977 527 26553322 33.50 33.80 33.50 33.60 0.20 0.6% 33.55 7 33.60 22 14.93
2015-04-27 1717 2313963 941 78601021 33.70 34.10 33.65 34.10 0.50 1.49% 34.10 69 34.15 42 15.16
2015-04-28 1717 2581217 834 87955778 34.15 34.30 33.90 34.15 0.05 0.15% 34.10 9 34.15 46 15.18
2015-04-29 1717 5827441 2194 203134825 34.15 35.15 34.15 35.00 0.85 2.49% 34.95 133 35.00 39 15.56
2015-04-30 1717 3122315 1609 110402105 35.10 35.90 35.00 35.00 0.00 0% 35.00 315 35.10 11 15.56
2015-05-04 1717 1543155 658 54045184 35.00 35.10 34.95 35.00 0.00 0% 34.95 5 35.00 7 15.56
2015-05-05 1717 1670323 818 58367055 35.00 35.20 34.50 35.20 0.20 0.57% 35.15 20 35.20 38 15.64
2015-05-06 1717 1020344 519 35707145 35.00 35.15 34.90 35.00 0.20 -0.57% 34.95 1 35.00 45 15.56
2015-05-07 1717 2226014 859 77909375 34.80 35.20 34.50 35.00 0.00 0% 35.00 40 35.05 1 15.56
2015-05-08 1717 2052197 836 72096845 35.05 35.25 34.85 35.20 0.20 0.57% 35.20 7 35.25 105 15.64
2015-05-11 1717 3366819 1563 117061039 35.45 35.60 33.60 35.20 0.00 0% 35.15 1 35.20 105 15.64
2015-05-12 1717 1239587 738 42975845 34.85 35.10 34.30 34.50 0.70 -1.99% 34.45 42 34.60 8 14.20
2015-05-13 1717 1275673 532 43844427 34.50 34.70 34.15 34.30 0.20 -0.58% 34.30 30 34.35 57 14.12
2015-05-14 1717 1194090 662 40694700 34.50 34.50 33.95 34.00 0.30 -0.87% 34.00 11 34.05 36 13.99
2015-05-15 1717 1458252 747 48922662 34.00 34.10 33.25 33.30 0.70 -2.06% 33.30 35 33.35 7 13.70
2015-05-18 1717 822204 715 27533640 33.30 33.75 33.30 33.45 0.15 0.45% 33.45 21 33.50 5 13.77
2015-05-19 1717 710243 429 23787905 33.50 34.00 33.30 33.45 0.00 0% 33.45 5 33.50 23 13.77
2015-05-20 1717 816508 484 27243308 33.45 33.65 33.15 33.50 0.05 0.15% 33.50 19 33.60 5 13.79
2015-05-21 1717 875060 565 28971480 33.35 33.35 32.95 33.00 0.50 -1.49% 33.00 67 33.20 1 13.58
2015-05-22 1717 774837 488 25550956 33.00 33.30 32.80 32.85 0.15 -0.45% 32.85 8 33.00 21 13.52
2015-05-25 1717 1126595 640 36606693 32.70 33.00 32.10 32.60 0.25 -0.76% 32.60 21 32.65 41 13.42
2015-05-26 1717 504661 348 16456107 32.80 32.90 32.40 32.90 0.30 0.92% 32.70 24 32.90 44 13.54
2015-05-27 1717 506397 285 16718108 32.85 33.15 32.80 33.10 0.20 0.61% 33.00 1 33.10 62 13.62
2015-05-28 1717 659902 409 21985616 33.20 33.55 33.10 33.10 0.00 0% 33.10 6 33.15 5 13.62
2015-05-29 1717 426925 214 14121174 33.10 33.25 33.00 33.00 0.10 -0.3% 33.00 129 33.15 5 13.58
2015-06-01 1717 458084 225 15096813 33.00 33.10 32.80 32.95 0.05 -0.15% 32.95 180 33.05 7 13.56
2015-06-02 1717 576741 346 19318893 32.95 33.65 32.95 33.50 0.55 1.67% 33.50 11 33.55 19 13.79
2015-06-03 1717 749545 455 24827553 33.50 33.60 32.95 33.05 0.45 -1.34% 33.00 123 33.05 25 13.60
2015-06-04 1717 722452 425 23642266 33.00 33.25 32.45 32.55 0.50 -1.51% 32.55 1 32.60 18 13.40
2015-06-05 1717 1049014 564 33776495 32.55 32.65 31.80 32.20 0.35 -1.08% 32.15 26 32.20 48 13.25
2015-06-08 1717 1024894 551 34039649 32.00 33.90 31.90 33.50 1.30 4.04% 33.50 30 33.55 20 13.79
2015-06-09 1717 514883 331 16917877 33.20 33.30 32.60 32.60 0.90 -2.69% 32.60 52 32.70 1 13.42
2015-06-10 1717 1211659 593 39226228 32.70 32.85 32.00 32.60 0.00 0% 32.45 28 32.60 48 13.42
2015-06-11 1717 1365070 767 44756583 32.60 32.90 32.60 32.80 0.20 0.61% 32.75 37 32.80 1 13.50
2015-06-12 1717 226739 168 7418810 32.75 32.90 32.60 32.70 0.10 -0.3% 32.70 14 32.75 1 13.46
2015-06-15 1717 284181 168 9364738 32.70 33.20 32.70 32.90 0.20 0.61% 32.80 9 32.90 12 13.54
2015-06-16 1717 441740 187 14515269 32.90 33.05 32.75 32.80 0.10 -0.3% 32.80 11 33.00 4 13.50
2015-06-17 1717 917231 573 30223207 32.80 33.20 32.65 33.15 0.35 1.07% 32.80 52 33.15 12 13.64
2015-06-18 1717 552223 344 18272917 33.15 33.20 32.90 33.15 0.00 0% 33.05 35 33.15 68 13.64
2015-06-22 1717 676632 317 22357067 33.25 33.25 32.80 32.95 0.20 -0.6% 32.95 5 33.10 5 13.56
2015-06-23 1717 271147 194 8932362 32.95 33.15 32.80 32.85 0.10 -0.3% 32.85 69 32.90 3 13.52
2015-06-24 1717 530165 375 17472872 32.85 33.10 32.80 33.10 0.25 0.76% 33.05 2 33.10 5 13.62
2015-06-25 1717 521025 389 17223675 33.15 33.15 32.95 33.00 0.10 -0.3% 33.00 13 33.05 99 13.58
2015-06-26 1717 584169 394 19271455 33.00 33.10 32.90 32.95 0.05 -0.15% 32.90 64 33.00 27 13.56
2015-06-29 1717 594039 448 19399316 32.85 32.90 32.55 32.65 0.30 -0.91% 32.60 47 32.65 8 13.44
2015-06-30 1717 650454 419 21244165 32.65 33.00 32.55 32.65 0.00 0% 32.65 32 32.70 29 13.44
2015-07-01 1717 2066384 515 67973185 32.65 33.20 32.65 32.90 0.25 0.77% 32.85 43 32.90 56 13.54
2015-07-02 1717 1493141 417 46449553 31.00 31.45 31.00 31.30 0.00 -4.86% 31.30 118 31.35 1 12.88
2015-07-03 1717 686240 382 21291529 31.30 31.60 30.85 31.60 0.30 0.96% 31.35 5 31.60 2 13.00
2015-07-06 1717 352220 213 10964414 31.10 31.30 31.05 31.10 0.50 -1.58% 31.10 7 31.15 4 12.80
2015-07-07 1717 321638 156 9970828 31.50 31.50 30.85 31.00 0.10 -0.32% 31.00 14 31.05 4 12.76
2015-07-08 1717 757363 400 23320327 31.00 31.00 30.55 30.80 0.20 -0.65% 30.75 2 30.80 8 12.67
2015-07-09 1717 752259 467 22811797 30.50 31.00 29.75 30.40 0.40 -1.3% 30.40 6 30.65 3 12.51
2015-07-13 1717 535600 226 16249377 30.30 30.65 30.20 30.55 0.15 0.49% 30.50 1 30.55 4 12.57
2015-07-14 1717 308210 201 9480516 30.60 30.90 30.60 30.60 0.05 0.16% 30.60 6 30.85 10 12.59
2015-07-15 1717 287616 178 8811797 30.85 30.85 30.50 30.60 0.00 0% 30.55 89 30.75 1 12.59
2015-07-16 1717 318766 152 9755652 30.65 30.70 30.45 30.70 0.10 0.33% 30.65 32 30.70 2 12.63
2015-07-17 1717 447672 268 13808706 30.70 31.15 30.55 30.95 0.25 0.81% 30.95 3 31.00 5 12.74
2015-07-20 1717 110367 90 3398008 30.95 30.95 30.70 30.70 0.25 -0.81% 30.70 38 30.80 14 12.63
2015-07-21 1717 148647 68 4564778 30.70 30.95 30.65 30.75 0.05 0.16% 30.75 38 30.85 11 12.65
2015-07-22 1717 168199 145 5162297 30.60 30.90 30.50 30.60 0.15 -0.49% 30.60 1 30.70 2 12.59
2015-07-23 1717 301510 217 9258030 30.70 30.80 30.50 30.65 0.05 0.16% 30.65 62 30.75 5 12.61
2015-07-24 1717 246795 95 7579175 30.65 30.95 30.65 30.70 0.05 0.16% 30.70 13 30.75 10 12.63
2015-07-27 1717 560711 278 17331054 30.70 31.40 30.65 30.80 0.10 0.33% 30.75 2 30.80 20 12.67
2015-07-28 1717 722561 491 22334376 31.00 31.20 30.65 30.65 0.15 -0.49% 30.65 24 30.75 3 12.61
2015-07-29 1717 244655 148 7562555 30.75 31.10 30.70 30.95 0.30 0.98% 30.85 29 30.95 3 12.74
2015-07-30 1717 453375 243 14093801 31.00 31.20 30.95 30.95 0.00 0% 30.95 6 31.10 2 12.74
2015-07-31 1717 200738 165 6198549 31.10 31.10 30.75 30.80 0.15 -0.48% 30.80 7 31.00 21 12.67
2015-08-03 1717 351419 221 10732961 30.80 30.80 30.30 30.35 0.45 -1.46% 30.35 23 30.40 13 12.49
2015-08-04 1717 331483 266 10112953 30.40 30.75 30.35 30.55 0.20 0.66% 30.55 2 30.60 40 12.57
2015-08-05 1717 314792 220 9775689 30.80 31.25 30.65 31.00 0.45 1.47% 31.00 20 31.10 36 12.76
2015-08-06 1717 348747 248 10829187 31.10 31.25 30.85 30.85 0.15 -0.48% 30.85 1 31.00 28 12.70
2015-08-07 1717 480137 274 14894752 30.90 31.20 30.85 31.05 0.20 0.65% 31.05 6 31.10 3 12.78
2015-08-10 1717 308144 221 9616054 31.20 31.30 31.05 31.30 0.25 0.81% 31.30 2 31.35 28 12.72
2015-08-11 1717 678103 470 21024772 31.35 31.35 30.75 30.85 0.45 -1.44% 30.85 73 30.90 6 12.54
2015-08-12 1717 341280 217 10534880 30.80 31.00 30.80 30.90 0.05 0.16% 30.85 1 30.95 19 12.56
2015-08-13 1717 391148 239 12118449 30.75 31.10 30.75 31.10 0.20 0.65% 31.05 127 31.10 19 12.64
2015-08-14 1717 206931 109 6382021 31.10 31.10 30.80 30.80 0.30 -0.96% 30.80 121 30.90 6 12.52
2015-08-17 1717 129663 78 3985685 30.80 30.95 30.65 30.80 0.00 0% 30.80 25 30.90 1 12.52
2015-08-18 1717 239197 162 7330655 30.80 31.10 30.60 30.65 0.15 -0.49% 30.65 11 30.70 1 12.46
2015-08-19 1717 996645 579 29817584 30.70 30.70 29.50 29.75 0.90 -2.94% 29.70 68 29.75 1 12.09
2015-08-20 1717 406423 305 12119672 29.50 30.20 29.50 30.00 0.25 0.84% 30.00 14 30.05 1 12.20
2015-08-21 1717 1101336 646 32268594 29.60 29.65 29.00 29.00 1.00 -3.33% 29.00 9 29.15 5 11.79
2015-08-24 1717 1730885 926 48281940 28.30 28.65 27.35 27.80 1.20 -4.14% 27.75 61 28.00 9 11.30
2015-08-25 1717 653280 413 18197773 27.60 28.30 27.20 28.10 0.30 1.08% 28.10 46 28.15 41 11.42
2015-08-26 1717 814227 405 23165983 28.20 28.95 27.95 28.80 0.70 2.49% 28.80 3 28.90 1 11.71
2015-08-27 1717 693435 445 20166215 29.00 29.30 28.90 29.00 0.20 0.69% 29.00 10 29.15 6 11.79
2015-08-28 1717 560811 342 16440607 29.30 29.50 29.05 29.30 0.30 1.03% 29.25 16 29.30 58 11.91
2015-08-31 1717 458771 251 13368033 29.30 29.30 29.00 29.10 0.20 -0.68% 29.10 1 29.20 32 11.83
2015-09-01 1717 825955 513 23884729 29.35 29.35 28.70 28.85 0.25 -0.86% 28.85 14 29.00 35 11.73
2015-09-02 1717 794086 345 22671158 28.25 28.80 28.25 28.50 0.35 -1.21% 28.50 31 28.70 1 11.59
2015-09-03 1717 611485 482 17481916 28.60 28.90 28.50 28.55 0.05 0.18% 28.55 14 28.65 1 11.61
2015-09-04 1717 893452 560 25404734 28.70 28.80 28.20 28.20 0.35 -1.23% 28.20 75 28.30 1 11.46
2015-09-07 1717 565548 197 15948318 28.30 28.30 28.05 28.10 0.10 -0.35% 28.10 4 28.20 3 11.42
2015-09-08 1717 743077 496 20847302 28.05 28.40 27.90 28.00 0.10 -0.36% 28.00 20 28.10 1 11.38
2015-09-09 1717 454328 244 13013059 28.50 28.75 28.40 28.70 0.70 2.5% 28.70 19 28.75 27 11.67
2015-09-10 1717 598051 497 17049679 28.70 28.70 28.35 28.70 0.00 0% 28.70 34 28.75 67 11.67
2015-09-11 1717 248240 185 7108483 28.65 28.70 28.45 28.70 0.00 0% 28.65 13 28.70 6 11.67
2015-09-14 1717 411411 330 11729044 28.65 28.80 28.35 28.45 0.25 -0.87% 28.45 24 28.60 2 11.57
2015-09-15 1717 146329 116 4183170 28.70 28.70 28.50 28.60 0.15 0.53% 28.55 2 28.60 7 11.63
2015-09-16 1717 230991 133 6595490 28.65 28.70 28.45 28.45 0.15 -0.52% 28.45 3 28.55 89 11.57
2015-09-17 1717 414126 230 11884262 28.50 28.80 28.50 28.70 0.25 0.88% 28.70 3 28.75 15 11.67
2015-09-18 1717 1107806 441 31838950 28.80 28.95 28.60 28.65 0.05 -0.17% 28.65 39 28.70 1 11.65
2015-09-21 1717 562795 381 16014705 28.60 28.80 28.40 28.45 0.20 -0.7% 28.45 13 28.50 4 11.57
2015-09-22 1717 335066 168 9517380 28.50 28.60 28.35 28.35 0.10 -0.35% 28.35 9 28.40 11 11.52
2015-09-23 1717 1191927 643 33459543 28.35 28.35 27.95 28.00 0.35 -1.23% 28.00 14 28.05 30 11.38
2015-09-24 1717 387923 238 10908082 28.10 28.30 28.00 28.10 0.10 0.36% 28.05 38 28.10 2 11.42
2015-09-25 1717 494621 318 14069659 28.20 28.60 28.20 28.60 0.50 1.78% 28.55 2 28.60 31 11.63
2015-09-30 1717 923761 527 26449269 28.40 29.00 28.00 29.00 0.40 1.4% 28.90 1 29.00 29 11.79
2015-10-01 1717 306505 196 8940365 29.05 29.30 29.00 29.10 0.10 0.34% 29.10 27 29.15 3 11.83
2015-10-02 1717 526321 400 15286969 29.05 29.20 29.00 29.00 0.10 -0.34% 29.00 56 29.15 29 11.79
2015-10-05 1717 341821 214 9986192 29.00 29.35 29.00 29.35 0.35 1.21% 29.30 24 29.35 35 11.93
2015-10-06 1717 615440 447 18099238 29.40 29.50 29.30 29.30 0.05 -0.17% 29.30 11 29.45 9 11.91
2015-10-07 1717 603512 253 17824002 29.45 29.65 29.40 29.60 0.30 1.02% 29.50 17 29.60 6 12.03
2015-10-08 1717 704737 291 20930340 29.65 29.80 29.55 29.60 0.00 0% 29.60 4 29.70 36 12.03
2015-10-12 1717 1406628 611 41815258 29.50 29.95 29.50 29.75 0.15 0.51% 29.75 74 29.95 56 12.09
2015-10-13 1717 1050851 550 31201153 30.00 30.05 29.45 29.45 0.30 -1.01% 29.45 34 29.50 1 11.97
2015-10-14 1717 816463 374 24021706 29.80 29.80 29.25 29.55 0.10 0.34% 29.40 2 29.55 11 12.01
2015-10-15 1717 512262 327 15228289 29.55 29.95 29.45 29.75 0.20 0.68% 29.75 52 29.85 38 12.09
2015-10-16 1717 2093664 698 63436930 29.90 30.45 29.90 30.40 0.65 2.18% 30.35 7 30.40 37 12.36
2015-10-19 1717 769325 436 23429093 30.45 30.60 30.20 30.25 0.15 -0.49% 30.25 15 30.40 41 12.30
2015-10-20 1717 1269932 714 39234370 30.35 31.40 30.30 31.35 1.10 3.64% 31.30 28 31.35 17 12.74
2015-10-21 1717 946681 562 29318684 31.45 31.70 30.50 30.80 0.55 -1.75% 30.80 1 30.90 40 12.52
2015-10-22 1717 252456 166 7802460 30.80 31.00 30.80 30.85 0.05 0.16% 30.85 44 31.00 58 12.54
2015-10-23 1717 417535 313 12995305 30.90 31.25 30.90 31.10 0.25 0.81% 31.00 30 31.10 50 12.64
2015-10-26 1717 683359 293 21442245 31.40 31.50 31.00 31.30 0.20 0.64% 31.30 8 31.40 52 12.72
2015-10-27 1717 559941 299 17548705 31.20 31.45 31.20 31.30 0.00 0% 31.25 38 31.30 16 12.72
2015-10-28 1717 1337916 669 42185770 31.70 32.05 31.20 31.20 0.10 -0.32% 31.20 29 31.25 2 12.68
2015-10-29 1717 828045 440 25717737 31.35 31.45 30.80 30.95 0.25 -0.8% 30.90 7 30.95 2 12.58
2015-10-30 1717 662574 201 20426625 30.95 31.05 30.70 30.80 0.15 -0.48% 30.75 34 30.80 163 12.52
2015-11-02 1717 538012 311 16757222 30.90 31.35 30.80 31.10 0.30 0.97% 31.10 55 31.20 17 12.64
2015-11-03 1717 331514 192 10423385 31.30 31.50 31.30 31.45 0.35 1.13% 31.45 26 31.50 195 12.78
2015-11-04 1717 763084 405 24043695 31.50 31.65 31.45 31.65 0.20 0.64% 31.60 10 31.65 113 12.87
2015-11-05 1717 371553 202 11674984 31.65 31.65 31.30 31.40 0.25 -0.79% 31.40 24 31.45 2 12.76
2015-11-06 1717 557404 399 17352752 31.00 31.30 31.00 31.20 0.20 -0.64% 31.20 6 31.30 17 12.68
2015-11-09 1717 512662 252 15858135 31.20 31.45 30.80 30.80 0.40 -1.28% 30.80 96 30.95 37 12.08
2015-11-10 1717 1233866 515 37173032 30.70 30.75 29.80 30.30 0.50 -1.62% 30.30 1 30.35 2 11.88
2015-11-11 1717 308121 168 9386531 30.50 30.65 30.40 30.45 0.15 0.5% 30.45 17 30.50 27 11.94
2015-11-12 1717 434438 217 13275393 30.40 30.60 30.40 30.60 0.15 0.49% 30.55 48 30.60 57 12.00
2015-11-13 1717 300696 135 9185446 30.55 30.60 30.40 30.50 0.10 -0.33% 30.50 1 30.60 24 11.96
2015-11-16 1717 683446 318 20803472 30.30 30.80 30.00 30.50 0.00 0% 30.45 39 30.50 62 11.96
2015-11-17 1717 439477 175 13539691 30.75 30.90 30.75 30.80 0.30 0.98% 30.80 3 30.85 77 12.08
2015-11-18 1717 151248 111 4664362 30.80 30.90 30.75 30.85 0.05 0.16% 30.80 25 30.85 2 12.10
2015-11-19 1717 428032 185 13207483 30.90 31.00 30.75 30.90 0.05 0.16% 30.90 2 30.95 1 12.12
2015-11-20 1717 342610 238 10641339 30.90 31.20 30.90 31.00 0.10 0.32% 31.00 60 31.15 9 12.16
2015-11-23 1717 211665 146 6605909 31.05 31.35 31.00 31.30 0.30 0.97% 31.20 3 31.30 178 12.27
2015-11-24 1717 1168792 601 36973873 30.90 32.50 30.65 30.85 1.65 -1.44% 32.35 7 32.50 51 12.75
2015-11-25 1717 809877 471 24965450 30.80 30.90 30.65 30.85 0.00 0% 30.75 2 30.85 28 12.10
2015-11-26 1717 1339601 621 42212597 30.90 31.85 30.90 31.55 0.70 2.27% 31.55 14 31.60 1 12.37
2015-11-27 1717 361652 203 11337588 31.55 31.65 31.15 31.15 0.40 -1.27% 31.15 21 31.20 1 12.22
2015-11-30 1717 702704 266 21806624 31.10 31.40 30.90 31.05 0.10 -0.32% 31.05 3 31.10 1 12.18
2015-12-01 1717 675750 299 21036350 31.05 31.45 30.95 31.20 0.15 0.48% 31.10 15 31.20 29 12.24
2015-12-02 1717 1006338 656 31624944 31.55 31.85 31.00 31.00 0.20 -0.64% 31.00 131 31.20 39 12.16
2015-12-03 1717 593423 346 18457253 31.20 31.25 30.95 31.00 0.00 0% 31.00 2 31.10 47 12.16
2015-12-04 1717 537453 284 16534370 30.85 30.90 30.65 30.65 0.35 -1.13% 30.65 7 30.70 1 12.02
2015-12-07 1717 467487 231 14408647 30.70 31.10 30.60 30.75 0.10 0.33% 30.75 25 30.80 1 12.06
2015-12-08 1717 721822 329 22366482 31.00 31.40 30.70 30.95 0.20 0.65% 30.95 3 31.00 1 12.14
2015-12-09 1717 632871 209 19394725 30.95 31.00 30.40 30.60 0.35 -1.13% 30.60 1 30.65 44 12.00
2015-12-10 1717 718615 299 21899135 30.85 30.85 30.30 30.55 0.05 -0.16% 30.50 14 30.55 32 11.98
2015-12-11 1717 440747 274 13427958 30.55 30.75 30.40 30.40 0.15 -0.49% 30.40 5 30.50 46 11.92
2015-12-14 1717 498720 268 14998953 30.10 30.30 29.85 30.10 0.30 -0.99% 30.10 40 30.20 6 11.80
2015-12-15 1717 172513 102 5206867 30.25 30.35 30.00 30.20 0.10 0.33% 30.20 12 30.25 9 11.84
2015-12-16 1717 244926 162 7493571 30.25 30.80 30.25 30.75 0.55 1.82% 30.70 12 30.75 36 12.06
2015-12-17 1717 211310 155 6487817 30.75 30.85 30.55 30.85 0.10 0.33% 30.70 10 30.85 33 12.10
2015-12-18 1717 1168792 601 36973873 30.90 32.50 30.65 32.50 1.65 5.35% 32.35 7 32.50 51 12.75
2015-12-21 1717 889689 496 28373636 31.90 32.05 31.60 31.90 0.60 -1.85% 31.90 43 31.95 8 12.51
2015-12-22 1717 1618209 827 52251538 32.10 32.60 31.90 32.15 0.25 0.78% 32.15 1 32.25 1 12.61
2015-12-23 1717 524849 274 16816524 32.15 32.40 31.90 31.90 0.25 -0.78% 31.90 5 32.00 117 12.51
2015-12-24 1717 309717 175 9879155 31.90 32.10 31.70 31.70 0.20 -0.63% 31.70 34 31.80 1 12.43
2015-12-25 1717 279048 137 8904929 31.70 32.00 31.70 31.90 0.20 0.63% 31.90 40 31.95 14 12.51
2015-12-28 1717 446880 270 14270380 32.00 32.10 31.85 31.90 0.00 0% 31.85 33 31.90 39 12.51
2015-12-29 1717 392451 231 12528238 31.90 32.05 31.80 31.90 0.00 0% 31.80 25 31.90 16 12.51
2015-12-30 1717 514589 329 16339268 31.95 32.10 31.45 31.70 0.20 -0.63% 31.70 10 31.75 1 12.43
2015-12-31 1717 355749 280 11271977 31.80 31.80 31.65 31.65 0.05 -0.16% 31.65 16 31.80 15 12.41