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　　　31.20
0
0%		31.40
0.2
0.64%		31.50
0.1
0.32%		31.00
-0.5
-1.59%		31.15
0.15
0.48%		 　31.10
-0.05
-0.16%		31.00
-0.1
-0.32%		31.10
0.1
0.32%		31.15
0.05
0.16%		30.80
-0.35
-1.12%		 　31.20
0.4
1.3%		31.10
-0.1
-0.32%		30.85
-0.25
-0.8%		30.95
0.1
0.32%		31.20
0.25
0.81%		 　31.50
0.3
0.96%		31.30
-0.2
-0.63%		31.40
0.1
0.32%		31.70
0.3
0.96%		32.30
0.6
1.89%		32.20
-0.1
-0.31%		 31.31
2 月　31.80
-0.4
-1.24%		31.75
-0.05
-0.16%		 　　　　　　　　　　31.60
-0.15
-0.47%		31.80
0.2
0.63%		32.10
0.3
0.94%		32.10
0
0%		32.30
0.2
0.62%		 　32.00
-0.3
-0.93%		32.00
0
0%		32.20
0.2
0.63%		32.60
0.4
1.24%		32.70
0.1
0.31%		 32.23
3 月32.75
0.05
0.15%		32.90
0.15
0.46%		32.90
0
0%		33.00
0.1
0.3%		 　33.35
0.35
1.06%		33.05
-0.3
-0.9%		33.25
0.2
0.61%		32.95
-0.3
-0.9%		32.90
-0.05
-0.15%		 　33.10
0.2
0.61%		32.50
-0.6
-1.81%		32.60
0.1
0.31%		32.30
-0.3
-0.92%		32.30
0
0%		 　32.50
0.2
0.62%		32.45
-0.05
-0.15%		32.20
-0.25
-0.77%		32.00
-0.2
-0.62%		32.05
0.05
0.16%		 　33.00
0.95
2.96%		32.80
-0.2
-0.61%		32.90
0.1
0.3%		32.85
-0.05
-0.15%		32.76
4 月32.95
0.1
0.3%		 　　　33.00
0.05
0.15%		33.25
0.25
0.76%		33.05
-0.2
-0.6%		 　32.95
-0.1
-0.3%		33.00
0.05
0.15%		32.95
-0.05
-0.15%		33.10
0.15
0.46%		32.95
-0.15
-0.45%		 　33.00
0.05
0.15%		33.20
0.2
0.61%		33.25
0.05
0.15%		33.15
-0.1
-0.3%		32.40
-0.75
-2.26%		 　32.60
0.2
0.62%		32.20
-0.4
-1.23%		32.10
-0.1
-0.31%		32.30
0.2
0.62%		32.25
-0.05
-0.15%		 32.77
5 月　　32.00
-0.25
-0.78%		32.10
0.1
0.31%		32.10
0
0%		32.10
0
0%		 　32.00
-0.1
-0.31%		32.20
0.2
0.63%		32.20
0
0%		32.20
0
0%		32.15
-0.05
-0.16%		 　32.00
-0.15
-0.47%		32.05
0.05
0.16%		32.30
0.25
0.78%		32.25
-0.05
-0.15%		32.30
0.05
0.16%		 　32.30
0
0%		32.40
0.1
0.31%		32.60
0.2
0.62%		32.40
-0.2
-0.61%		32.50
0.1
0.31%		 　32.55
0.05
0.15%		32.70
0.15
0.46%		32.25
6 月32.65
-0.05
-0.15%		32.75
0.1
0.31%		33.00
0.25
0.76%		33.00
0
0%		 33.00
0
0%		33.00
0
0%		33.00
0
0%		 　　　33.00
0
0%		33.00
0
0%		33.00
0
0%		33.00
0
0%		33.00
0
0%		 　33.15
0.15
0.45%		33.40
0.25
0.75%		33.35
-0.05
-0.15%		33.25
-0.1
-0.3%		33.10
-0.15
-0.45%		 　33.05
-0.05
-0.15%		33.10
0.05
0.15%		33.05
-0.05
-0.15%		33.30
0.25
0.76%		 33.09
7 月34.00
0.7
2.1%		 　34.75
0.75
2.21%		 35.30
0.55
1.58%		35.25
-0.05
-0.14%		 　　35.45
0.2
0.57%		35.30
-0.15
-0.42%		35.35
0.05
0.14%		35.45
0.1
0.28%		35.35
-0.1
-0.28%		 　35.35
0
0%		35.20
-0.15
-0.42%		35.15
-0.05
-0.14%		33.35
-1.8
-5.12%		33.30
-0.05
-0.15%		 　33.40
0.1
0.3%		34.30
0.9
2.69%		34.20
-0.1
-0.29%		33.60
-0.6
-1.75%		33.25
-0.35
-1.04%		 34.53
8 月33.05
-0.2
-0.6%		33.95
0.9
2.72%		33.70
-0.25
-0.74%		33.55
-0.15
-0.45%		34.10
0.55
1.64%		 　33.80
-0.3
-0.88%		33.80
0
0%		33.40
-0.4
-1.18%		33.35
-0.05
-0.15%		33.65
0.3
0.9%		 　33.80
0.15
0.45%		34.10
0.3
0.89%		34.00
-0.1
-0.29%		34.95
0.95
2.79%		34.60
-0.35
-1%		 　34.60
0
0%		34.40
-0.2
-0.58%		34.40
0
0%		34.80
0.4
1.16%		34.80
0
0%		 　34.90
0.1
0.29%		34.55
-0.35
-1%		34.40
-0.15
-0.43%		34.14
9 月34.40
0
0%		34.25
-0.15
-0.44%		 　34.65
0.4
1.17%		34.70
0.05
0.14%		34.80
0.1
0.29%		34.80
0
0%		34.70
-0.1
-0.29%		34.45
-0.25
-0.72%		 34.20
-0.25
-0.73%		33.95
-0.25
-0.73%		35.10
1.15
3.39%		 　　　34.70
-0.4
-1.14%		34.40
-0.3
-0.86%		34.70
0.3
0.87%		34.50
-0.2
-0.58%		34.40
-0.1
-0.29%		 　34.35
-0.05
-0.15%		 　34.15
-0.2
-0.58%		33.75
-0.4
-1.17%		 34.42
10 月　　33.45
-0.3
-0.89%		33.90
0.45
1.35%		33.75
-0.15
-0.44%		33.55
-0.2
-0.59%		33.85
0.3
0.89%		 　　33.50
-0.35
-1.03%		33.65
0.15
0.45%		33.95
0.3
0.89%		33.35
-0.6
-1.77%		 　33.35
0
0%		33.50
0.15
0.45%		33.45
-0.05
-0.15%		33.35
-0.1
-0.3%		33.50
0.15
0.45%		 　33.45
-0.05
-0.15%		33.50
0.05
0.15%		33.45
-0.05
-0.15%		33.70
0.25
0.75%		33.60
-0.1
-0.3%		 33.30
-0.3
-0.89%		33.52
11 月33.25
-0.05
-0.15%		33.20
-0.05
-0.15%		33.15
-0.05
-0.15%		33.15
0
0%		 　33.20
0.05
0.15%		33.25
0.05
0.15%		33.25
0
0%		33.45
0.2
0.6%		33.15
-0.3
-0.9%		 　33.10
-0.05
-0.15%		32.85
-0.25
-0.76%		32.95
0.1
0.3%		32.80
-0.15
-0.46%		32.65
-0.15
-0.46%		 　32.60
-0.05
-0.15%		32.60
0
0%		32.85
0.25
0.77%		32.80
-0.05
-0.15%		32.60
-0.2
-0.61%		 　32.70
0.1
0.31%		32.90
0.2
0.61%		33.10
0.2
0.61%		 32.96
12 月32.85
-0.25
-0.76%		32.75
-0.1
-0.3%		 　32.65
-0.1
-0.31%		32.80
0.15
0.46%		32.70
-0.1
-0.3%		33.00
0.3
0.92%		32.90
-0.1
-0.3%		 　33.30
0.4
1.22%		33.25
-0.05
-0.15%		32.90
-0.35
-1.05%		33.30
0.4
1.22%		32.95
-0.35
-1.05%		 　32.95
0
0%		33.35
0.4
1.21%		33.05
-0.3
-0.9%		33.05
0
0%		32.90
-0.15
-0.45%		 　32.75
-0.15
-0.46%		32.75
0
0%		32.70
-0.05
-0.15%		32.90
0.2
0.61%		32.95
0.05
0.15%		　32.94

說明:最高漲幅:3.39%最低跌幅:-5.12% 最高價:35.45最低價:30.80平均價:33.1,灰色底表示週末,漲126天(30.6)元,跌137天(-27.5)元,平盤40天
3%=6,2%=8,1%=52,0%=100,-0%=1,-1%=5,-2%=57,-3%=74,

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 1717 815700 345 25509234 31.65 31.65 31.05 31.20 0.45 0% 31.20 12 31.25 1 12.24
2016-01-05 1717 485926 301 15198688 31.20 31.50 31.00 31.40 0.20 0.64% 31.35 31 31.40 44 12.31
2016-01-06 1717 526150 240 16568055 31.75 31.75 31.30 31.50 0.10 0.32% 31.45 16 31.50 134 12.35
2016-01-07 1717 853665 356 26598247 31.30 31.50 30.95 31.00 0.50 -1.59% 30.95 29 31.00 40 12.16
2016-01-08 1717 617873 303 19143889 30.95 31.15 30.80 31.15 0.15 0.48% 31.10 9 31.15 14 12.22
2016-01-11 1717 475933 274 14807823 31.10 31.40 30.85 31.10 0.05 -0.16% 31.10 52 31.20 38 12.20
2016-01-12 1717 514906 167 15988673 31.40 31.40 31.00 31.00 0.10 -0.32% 31.00 32 31.10 7 12.16
2016-01-13 1717 336864 212 10459984 31.05 31.15 30.90 31.10 0.10 0.32% 31.00 3 31.10 29 12.20
2016-01-14 1717 398014 204 12308384 31.00 31.15 30.60 31.15 0.05 0.16% 31.10 7 31.15 4 12.22
2016-01-15 1717 541890 204 16780256 31.15 31.15 30.80 30.80 0.35 -1.12% 30.80 2 30.85 12 12.08
2016-01-18 1717 322951 207 10014968 30.60 31.30 30.60 31.20 0.40 1.3% 31.20 5 31.25 5 12.24
2016-01-19 1717 390461 150 12129434 30.85 31.20 30.85 31.10 0.10 -0.32% 31.10 22 31.20 29 12.20
2016-01-20 1717 349140 150 10792367 31.10 31.10 30.85 30.85 0.25 -0.8% 30.85 101 30.90 1 12.10
2016-01-21 1717 414581 215 12803493 30.90 31.00 30.75 30.95 0.10 0.32% 30.85 1 31.00 138 12.14
2016-01-22 1717 583175 270 18196139 30.95 31.50 30.90 31.20 0.25 0.81% 31.15 1 31.20 1 12.24
2016-01-25 1717 677543 235 21341848 31.50 31.60 31.40 31.50 0.30 0.96% 31.45 49 31.50 24 12.35
2016-01-26 1717 356184 228 11177668 31.40 31.50 31.30 31.30 0.20 -0.63% 31.30 62 31.35 1 12.27
2016-01-27 1717 226362 131 7092976 31.40 31.50 31.25 31.40 0.10 0.32% 31.35 4 31.40 3 12.31
2016-01-28 1717 498014 292 15778040 31.50 31.85 31.50 31.70 0.30 0.96% 31.70 23 31.75 10 12.43
2016-01-29 1717 1414429 622 45519865 31.75 32.50 31.75 32.30 0.60 1.89% 32.20 5 32.30 33 12.67
2016-01-30 1717 379591 304 12184089 32.30 32.30 32.00 32.20 0.10 -0.31% 32.10 1 32.20 15 12.63
2016-02-02 1717 984666 382 31430362 32.30 32.30 31.80 31.80 0.50 -1.24% 31.80 4 31.85 5 12.47
2016-02-03 1717 505778 308 16108159 31.80 32.00 31.75 31.75 0.05 -0.16% 31.75 70 31.90 6 12.45
2016-02-15 1717 425141 219 13451310 31.60 31.80 31.55 31.60 0.15 -0.47% 31.60 72 31.70 2 12.39
2016-02-16 1717 548541 307 17471696 31.60 32.10 31.60 31.80 0.20 0.63% 31.80 18 32.05 17 12.47
2016-02-17 1717 717045 393 23157740 32.15 32.60 32.10 32.10 0.30 0.94% 32.10 30 32.15 11 12.59
2016-02-18 1717 326947 206 10533404 32.15 32.45 32.10 32.10 0.00 0% 32.10 12 32.20 25 12.59
2016-02-19 1717 261274 154 8386714 32.10 32.30 31.95 32.30 0.20 0.62% 32.10 8 32.35 68 12.67
2016-02-22 1717 469545 293 15088190 32.30 32.35 32.00 32.00 0.30 -0.93% 32.00 34 32.20 22 12.55
2016-02-23 1717 415032 216 13335324 32.20 32.30 32.00 32.00 0.00 0% 32.00 38 32.15 54 12.55
2016-02-24 1717 473397 240 15202470 32.00 32.25 32.00 32.20 0.20 0.63% 32.20 47 32.25 9 12.63
2016-02-25 1717 784789 391 25542791 32.20 32.70 32.20 32.60 0.40 1.24% 32.55 6 32.60 108 12.78
2016-02-26 1717 478229 213 15628798 32.80 32.85 32.55 32.70 0.10 0.31% 32.55 109 32.70 12 12.82
2016-03-01 1717 484722 249 15861935 32.70 32.80 32.50 32.75 0.05 0.15% 32.75 5 32.80 35 12.84
2016-03-02 1717 537355 280 17705187 32.90 33.10 32.75 32.90 0.15 0.46% 32.85 63 32.90 2 12.90
2016-03-03 1717 335782 168 11061119 32.90 33.05 32.80 32.90 0.00 0% 32.85 37 32.90 1 12.90
2016-03-04 1717 602019 337 19816167 32.90 33.00 32.80 33.00 0.10 0.3% 32.95 1 33.00 124 12.94
2016-03-07 1717 1087478 442 36272433 33.00 33.70 32.90 33.35 0.35 1.06% 33.35 8 33.40 14 13.08
2016-03-08 1717 330525 206 10945541 33.30 33.35 33.00 33.05 0.30 -0.9% 33.05 52 33.15 9 12.96
2016-03-09 1717 743656 346 24743159 33.05 33.70 32.85 33.25 0.20 0.61% 33.20 26 33.30 11 13.04
2016-03-10 1717 715512 464 23638307 33.00 33.10 32.90 32.95 0.30 -0.9% 32.95 20 33.00 4 12.92
2016-03-11 1717 504465 297 16610942 32.90 33.05 32.80 32.90 0.05 -0.15% 32.85 23 32.90 5 12.90
2016-03-14 1717 502828 398 16650274 33.10 33.20 32.90 33.10 0.20 0.61% 33.10 39 33.15 17 12.98
2016-03-15 1717 657973 321 21503367 33.15 33.15 32.50 32.50 0.60 -1.81% 32.50 84 32.55 6 12.75
2016-03-16 1717 669428 482 21762209 32.50 32.65 32.40 32.60 0.10 0.31% 32.55 2 32.60 9 12.78
2016-03-17 1717 661614 292 21455189 32.70 32.90 32.25 32.30 0.30 -0.92% 32.30 3 32.35 81 12.67
2016-03-18 1717 557243 200 18039742 32.20 32.60 32.20 32.30 0.00 0% 32.30 81 32.55 10 12.67
2016-03-21 1717 389469 334 12644141 32.55 32.60 32.25 32.50 0.20 0.62% 32.50 28 32.60 34 12.75
2016-03-22 1717 528029 347 17057432 32.50 32.55 32.20 32.45 0.05 -0.15% 32.30 9 32.45 8 12.73
2016-03-23 1717 539000 273 17334693 32.30 32.45 32.05 32.20 0.25 -0.77% 32.20 12 32.25 6 12.63
2016-03-24 1717 524164 325 16783148 32.20 32.40 31.95 32.00 0.20 -0.62% 32.00 7 32.10 6 12.55
2016-03-25 1717 160201 118 5145718 32.10 32.20 32.00 32.05 0.05 0.16% 32.05 16 32.20 13 11.41
2016-03-28 1717 1053708 564 34997064 33.00 33.60 33.00 33.00 0.95 2.96% 33.00 26 33.05 15 11.74
2016-03-29 1717 502260 314 16502176 33.00 33.10 32.70 32.80 0.20 -0.61% 32.80 20 32.90 11 11.67
2016-03-30 1717 535108 239 17568987 33.00 33.00 32.70 32.90 0.10 0.3% 32.85 29 32.90 3 11.71
2016-03-31 1717 342239 201 11280040 32.95 33.05 32.85 32.85 0.05 -0.15% 32.80 31 32.85 1 11.69
2016-04-01 1717 227406 160 7486870 32.85 33.00 32.80 32.95 0.10 0.3% 32.90 9 32.95 59 11.73
2016-04-06 1717 514757 357 16984150 33.00 33.10 32.90 33.00 0.05 0.15% 32.95 13 33.00 15 11.74
2016-04-07 1717 483924 268 16052834 33.00 33.40 32.90 33.25 0.25 0.76% 33.20 5 33.25 17 11.83
2016-04-08 1717 689111 317 22765113 33.25 33.25 32.80 33.05 0.20 -0.6% 33.00 6 33.05 1 11.76
2016-04-11 1717 254752 142 8416721 33.10 33.20 32.90 32.95 0.10 -0.3% 32.90 40 33.00 21 11.73
2016-04-12 1717 363306 216 11975899 32.95 33.05 32.80 33.00 0.05 0.15% 32.95 2 33.00 5 11.74
2016-04-13 1717 303187 204 9983687 32.90 33.00 32.85 32.95 0.05 -0.15% 32.90 19 32.95 1 11.73
2016-04-14 1717 327649 189 10827767 33.20 33.20 32.95 33.10 0.15 0.46% 33.00 1 33.10 7 11.78
2016-04-15 1717 491345 351 16210597 33.10 33.15 32.85 32.95 0.15 -0.45% 32.95 6 33.00 15 11.73
2016-04-18 1717 233044 138 7672943 33.00 33.00 32.85 33.00 0.05 0.15% 33.00 8 33.05 10 11.74
2016-04-19 1717 577263 417 19115487 33.00 33.20 32.95 33.20 0.20 0.61% 33.15 4 33.20 2 11.81
2016-04-20 1717 726105 378 24115620 33.20 33.30 33.10 33.25 0.05 0.15% 33.20 3 33.25 58 11.83
2016-04-21 1717 308679 192 10250752 33.25 33.25 33.10 33.15 0.10 -0.3% 33.10 17 33.15 4 11.80
2016-04-22 1717 1507217 599 49192471 33.10 33.10 32.35 32.40 0.75 -2.26% 32.35 83 32.40 21 11.53
2016-04-25 1717 353030 179 11485024 32.40 32.65 32.40 32.60 0.20 0.62% 32.60 28 32.65 11 11.60
2016-04-26 1717 933244 641 30153826 32.60 32.65 32.10 32.20 0.40 -1.23% 32.20 3 32.25 5 11.46
2016-04-27 1717 367083 273 11803214 32.35 32.35 32.10 32.10 0.10 -0.31% 32.10 91 32.20 2 11.42
2016-04-28 1717 334585 254 10780191 32.20 32.35 32.10 32.30 0.20 0.62% 32.30 1 32.35 3 11.49
2016-04-29 1717 339006 238 10870141 32.05 32.25 32.00 32.25 0.05 -0.15% 32.20 1 32.25 38 11.48
2016-05-03 1717 613415 289 19662080 32.25 32.25 31.95 32.00 0.25 -0.78% 32.00 163 32.10 8 11.39
2016-05-04 1717 349810 174 11231999 32.00 32.25 32.00 32.10 0.10 0.31% 32.05 10 32.10 9 11.42
2016-05-05 1717 309696 156 9953242 32.05 32.35 32.00 32.10 0.00 0% 32.10 46 32.20 2 11.42
2016-05-06 1717 265637 156 8527295 32.10 32.20 32.00 32.10 0.00 0% 32.10 30 32.15 1 11.34
2016-05-09 1717 203465 129 6525071 32.10 32.35 32.00 32.00 0.10 -0.31% 32.00 144 32.10 2 11.31
2016-05-10 1717 151188 102 4851058 32.05 32.20 32.00 32.20 0.20 0.63% 32.10 5 32.20 17 11.38
2016-05-11 1717 226381 177 7290865 32.25 32.30 32.10 32.20 0.00 0% 32.20 22 32.30 18 11.38
2016-05-12 1717 348456 231 11204842 32.10 32.25 32.10 32.20 0.00 0% 32.15 1 32.20 20 11.38
2016-05-13 1717 362395 259 11656999 32.10 32.25 32.10 32.15 0.05 -0.16% 32.10 57 32.15 13 11.36
2016-05-16 1717 336396 184 10762138 32.15 32.15 31.80 32.00 0.15 -0.47% 32.00 4 32.05 4 11.31
2016-05-17 1717 292911 169 9354940 32.00 32.10 31.85 32.05 0.05 0.16% 32.00 1 32.05 6 11.33
2016-05-18 1717 204220 126 6570622 32.05 32.30 31.90 32.30 0.25 0.78% 32.30 43 32.35 25 11.41
2016-05-19 1717 238990 172 7684027 32.15 32.30 32.00 32.25 0.05 -0.15% 32.20 8 32.25 10 11.40
2016-05-20 1717 123056 98 3965158 32.25 32.30 32.05 32.30 0.05 0.16% 32.20 8 32.30 23 11.41
2016-05-23 1717 398318 236 12861269 32.30 32.40 32.05 32.30 0.00 0% 32.30 15 32.35 15 11.41
2016-05-24 1717 324100 162 10503779 32.40 32.50 32.30 32.40 0.10 0.31% 32.40 25 32.45 3 11.45
2016-05-25 1717 221920 128 7247436 32.55 32.75 32.55 32.60 0.20 0.62% 32.60 2 32.70 30 11.52
2016-05-26 1717 240736 161 7828794 32.70 32.70 32.40 32.40 0.20 -0.61% 32.40 23 32.45 13 11.45
2016-05-27 1717 216016 132 7027912 32.40 32.65 32.40 32.50 0.10 0.31% 32.50 5 32.60 54 11.48
2016-05-30 1717 331403 150 10786094 32.60 32.65 32.45 32.55 0.05 0.15% 32.55 2 32.60 40 11.50
2016-05-31 1717 459401 238 14977620 32.50 32.70 32.50 32.70 0.15 0.46% 32.55 8 32.70 40 11.55
2016-06-01 1717 395717 211 12941316 32.70 32.75 32.65 32.65 0.05 -0.15% 32.65 29 32.70 2 11.54
2016-06-02 1717 352116 223 11513578 32.65 32.75 32.65 32.75 0.10 0.31% 32.65 22 32.75 45 11.57
2016-06-03 1717 436473 330 14347608 32.75 33.05 32.70 33.00 0.25 0.76% 32.90 1 33.00 31 11.66
2016-06-04 1717 341666 118 11286074 33.00 33.10 33.00 33.00 0.00 0% 32.90 8 33.00 3 11.66
2016-06-06 1717 364199 183 11999167 33.00 33.10 32.85 33.00 0.00 0% 32.95 1 33.00 7 11.66
2016-06-07 1717 477844 289 15779402 32.95 33.10 32.95 33.00 0.00 0% 33.00 1 33.05 3 11.66
2016-06-08 1717 474151 377 15636133 33.00 33.05 32.90 33.00 0.00 0% 32.90 51 33.00 23 11.66
2016-06-13 1717 525376 348 17312008 33.00 33.00 32.90 33.00 0.00 0% 32.95 122 33.00 32 11.66
2016-06-14 1717 413220 286 13618160 32.90 33.05 32.85 33.00 0.00 0% 33.00 14 33.05 35 11.66
2016-06-15 1717 570626 261 18785662 32.95 33.00 32.85 33.00 0.00 0% 32.95 18 33.00 6 11.66
2016-06-16 1717 488980 234 16121984 33.00 33.05 32.90 33.00 0.00 0% 33.00 14 33.05 37 11.66
2016-06-17 1717 977530 398 32366081 33.00 33.20 33.00 33.00 0.00 0% 33.00 31 33.10 1 11.66
2016-06-20 1717 742186 342 24623942 33.15 33.25 33.10 33.15 0.15 0.45% 33.15 42 33.20 4 11.71
2016-06-21 1717 974453 474 32471778 33.15 33.45 33.15 33.40 0.25 0.75% 33.35 12 33.40 5 11.80
2016-06-22 1717 1016846 416 33845125 33.40 33.45 33.20 33.35 0.05 -0.15% 33.30 24 33.35 17 11.78
2016-06-23 1717 719385 425 23941580 33.30 33.35 33.20 33.25 0.10 -0.3% 33.25 107 33.30 4 11.75
2016-06-24 1717 992260 537 32921200 33.25 33.35 33.10 33.10 0.15 -0.45% 33.10 90 33.15 11 11.70
2016-06-27 1717 508269 228 16826101 33.10 33.20 33.05 33.05 0.05 -0.15% 33.05 37 33.10 21 11.68
2016-06-28 1717 850156 366 28088698 33.05 33.10 32.95 33.10 0.05 0.15% 33.00 15 33.10 14 11.70
2016-06-29 1717 812005 230 26840464 33.10 33.15 33.00 33.05 0.05 -0.15% 33.05 7 33.10 77 11.68
2016-06-30 1717 1305754 605 43442823 33.25 33.35 33.20 33.30 0.25 0.76% 33.30 2 33.35 20 11.77
2016-07-01 1717 1744260 772 59104948 33.40 34.40 33.35 34.00 0.70 2.1% 34.00 108 34.05 3 12.01
2016-07-04 1717 1968945 981 68378331 34.00 35.10 34.00 34.75 0.75 2.21% 34.70 14 34.80 70 12.28
2016-07-06 1717 1754031 861 61949829 35.30 35.70 34.90 35.30 0.10 1.58% 35.30 9 35.35 11 12.47
2016-07-07 1717 1045376 545 36952319 35.30 35.65 35.20 35.25 0.05 -0.14% 35.25 6 35.30 21 12.46
2016-07-11 1717 1603633 699 56821968 35.30 35.60 35.00 35.45 0.20 0.57% 35.45 2 35.50 9 12.53
2016-07-12 1717 1280970 599 45580290 35.45 35.80 35.30 35.30 0.15 -0.42% 35.30 15 35.35 6 12.47
2016-07-13 1717 899505 523 31846371 35.50 35.60 35.20 35.35 0.05 0.14% 35.25 16 35.35 15 12.49
2016-07-14 1717 624616 297 22114263 35.30 35.50 35.30 35.45 0.10 0.28% 35.35 44 35.45 21 12.53
2016-07-15 1717 1430773 770 50785772 35.50 35.80 35.25 35.35 0.10 -0.28% 35.35 12 35.45 24 12.49
2016-07-18 1717 1793386 479 59974914 35.40 35.60 35.35 35.35 0.00 0% 35.35 67 35.40 7 12.49
2016-07-19 1717 2730780 775 92104138 35.40 35.40 35.05 35.20 0.15 -0.42% 35.15 19 35.20 104 12.44
2016-07-20 1717 2492249 764 85810179 35.10 35.40 35.10 35.15 0.05 -0.14% 35.10 77 35.15 52 12.42
2016-07-21 1717 3569304 1817 115676415 31.35 33.40 31.35 33.35 0.00 -5.12% 33.30 5 33.35 8 11.78
2016-07-22 1717 2407469 1555 79930968 33.20 33.50 32.55 33.30 0.05 -0.15% 33.25 13 33.30 29 11.77
2016-07-25 1717 1391666 571 46593438 33.40 34.10 33.15 33.40 0.10 0.3% 33.30 20 33.40 30 11.80
2016-07-26 1717 2239186 950 76416266 33.50 34.70 33.35 34.30 0.90 2.69% 34.30 120 34.35 44 12.12
2016-07-27 1717 1412968 883 48120050 34.30 34.30 33.75 34.20 0.10 -0.29% 34.05 2 34.20 6 12.08
2016-07-28 1717 1039474 624 35079273 34.10 34.25 33.60 33.60 0.60 -1.75% 33.60 36 33.75 16 11.87
2016-07-29 1717 1618220 489 53803167 33.80 33.80 32.90 33.25 0.35 -1.04% 33.25 10 33.30 50 11.75
2016-08-01 1717 1044495 516 34526301 33.25 33.25 32.90 33.05 0.20 -0.6% 33.05 43 33.15 2 11.68
2016-08-02 1717 1290446 589 43495461 33.20 34.00 33.20 33.95 0.90 2.72% 33.95 6 34.00 23 12.00
2016-08-03 1717 1078013 508 36338880 33.80 34.15 33.50 33.70 0.25 -0.74% 33.65 38 33.70 5 11.91
2016-08-04 1717 857563 468 28819064 33.55 33.95 33.50 33.55 0.15 -0.45% 33.55 7 33.60 43 11.86
2016-08-05 1717 1143770 520 38630330 33.55 34.10 33.35 34.10 0.55 1.64% 34.00 16 34.10 80 12.05
2016-08-08 1717 425559 314 14408988 34.10 34.15 33.75 33.80 0.30 -0.88% 33.75 35 33.80 3 11.08
2016-08-09 1717 950957 417 31902798 33.80 33.80 33.40 33.80 0.00 0% 33.75 5 33.85 11 11.08
2016-08-10 1717 574952 221 19287042 33.80 33.80 33.40 33.40 0.40 -1.18% 33.40 23 33.50 5 10.95
2016-08-11 1717 1479145 564 48860080 33.35 33.35 32.80 33.35 0.05 -0.15% 33.20 2 33.35 17 10.93
2016-08-12 1717 1040152 417 35098654 33.80 34.00 33.55 33.65 0.30 0.9% 33.65 5 33.70 3 11.03
2016-08-15 1717 750868 256 25334436 33.95 33.95 33.55 33.80 0.15 0.45% 33.75 28 33.80 24 11.08
2016-08-16 1717 922864 594 31265226 33.90 34.10 33.70 34.10 0.30 0.89% 34.05 18 34.10 14 11.18
2016-08-17 1717 926510 629 31465387 34.10 34.15 33.80 34.00 0.10 -0.29% 33.90 14 34.00 104 11.15
2016-08-18 1717 2038400 1094 70802188 34.00 35.00 33.80 34.95 0.95 2.79% 34.80 4 34.95 58 11.46
2016-08-19 1717 862535 585 29953905 34.95 35.00 34.55 34.60 0.35 -1% 34.60 28 34.70 1 11.34
2016-08-22 1717 516616 350 17808365 34.80 34.80 34.20 34.60 0.00 0% 34.40 3 34.60 99 11.34
2016-08-23 1717 432207 271 14937519 34.60 34.75 34.40 34.40 0.20 -0.58% 34.40 8 34.45 5 11.28
2016-08-24 1717 452902 255 15582780 34.50 34.60 34.20 34.40 0.00 0% 34.40 52 34.45 11 11.28
2016-08-25 1717 708885 460 24560615 34.20 34.85 34.20 34.80 0.40 1.16% 34.75 1 34.80 24 11.41
2016-08-26 1717 1784224 896 62410934 34.80 35.20 34.60 34.80 0.00 0% 34.70 8 34.80 16 11.41
2016-08-29 1717 940483 572 32743725 34.60 35.05 34.25 34.90 0.10 0.29% 34.90 30 34.95 32 11.44
2016-08-30 1717 265299 228 9196305 34.90 34.90 34.55 34.55 0.35 -1% 34.55 9 34.60 1 11.33
2016-08-31 1717 413114 281 14284901 34.55 34.75 34.40 34.40 0.15 -0.43% 34.40 23 34.45 12 11.28
2016-09-01 1717 605027 403 20782816 34.40 34.60 34.15 34.40 0.00 0% 34.40 2 34.45 2 11.28
2016-09-02 1717 564413 357 19492921 34.75 34.90 34.20 34.25 0.15 -0.44% 34.25 65 34.40 4 11.23
2016-09-05 1717 432595 310 14986469 34.50 34.75 34.45 34.65 0.40 1.17% 34.65 38 34.70 28 11.36
2016-09-06 1717 611629 330 21193964 34.80 34.80 34.50 34.70 0.05 0.14% 34.60 76 34.70 76 11.38
2016-09-07 1717 1045135 475 36350016 34.50 34.90 34.50 34.80 0.10 0.29% 34.80 39 34.90 54 11.41
2016-09-08 1717 927467 350 32291367 34.80 34.95 34.70 34.80 0.00 0% 34.75 3 34.80 99 11.41
2016-09-09 1717 418145 183 14551565 34.80 34.95 34.60 34.70 0.10 -0.29% 34.70 9 34.80 7 11.38
2016-09-10 1717 362010 173 12444935 34.40 34.50 34.20 34.45 0.25 -0.72% 34.45 10 34.50 29 11.30
2016-09-12 1717 491368 302 16829272 34.40 34.45 34.20 34.20 0.25 -0.73% 34.20 23 34.25 1 11.21
2016-09-13 1717 473953 339 16149102 34.25 34.45 33.90 33.95 0.25 -0.73% 33.90 49 34.00 16 11.13
2016-09-14 1717 1807936 882 61902930 34.00 35.10 33.40 35.10 1.15 3.39% 35.00 20 35.10 19 11.51
2016-09-19 1717 1474453 805 51326312 35.00 35.05 34.50 34.70 0.40 -1.14% 34.65 3 34.70 113 11.38
2016-09-20 1717 408387 225 14065499 34.80 34.90 34.30 34.40 0.30 -0.86% 34.35 2 34.40 154 11.28
2016-09-21 1717 534791 415 18456988 34.50 34.70 34.35 34.70 0.30 0.87% 34.65 3 34.70 14 11.38
2016-09-22 1717 487379 369 16786320 34.50 34.70 34.35 34.50 0.20 -0.58% 34.40 4 34.50 206 11.31
2016-09-23 1717 900328 417 30879174 34.75 34.75 34.00 34.40 0.10 -0.29% 34.30 3 34.40 6 11.28
2016-09-26 1717 487080 415 16780082 34.40 34.65 34.10 34.35 0.05 -0.15% 34.35 12 34.45 1 11.26
2016-09-29 1717 677277 424 23158034 34.25 34.40 34.05 34.15 0.20 -0.58% 34.10 54 34.15 11 11.20
2016-09-30 1717 1057147 399 35817710 34.15 34.20 33.75 33.75 0.40 -1.17% 33.75 6 33.85 80 11.07
2016-10-03 1717 1174135 582 39414664 33.75 33.75 33.45 33.45 0.30 -0.89% 33.45 29 33.50 133 10.97
2016-10-04 1717 1046748 652 35094941 33.45 33.90 33.35 33.90 0.45 1.35% 33.85 1 33.90 105 11.11
2016-10-05 1717 794271 483 26679351 33.60 33.85 33.50 33.75 0.15 -0.44% 33.60 2 33.75 114 11.07
2016-10-06 1717 639696 327 21472864 33.80 33.90 33.50 33.55 0.20 -0.59% 33.50 98 33.55 32 11.00
2016-10-07 1717 958859 490 32403716 33.55 34.20 33.50 33.85 0.30 0.89% 33.75 31 33.85 66 11.10
2016-10-11 1717 1099112 563 36835343 33.65 33.65 33.40 33.50 0.35 -1.03% 33.45 14 33.50 155 10.98
2016-10-12 1717 989572 614 33178491 33.40 33.80 33.35 33.65 0.15 0.45% 33.65 70 33.75 9 11.03
2016-10-13 1717 925701 598 31099303 33.65 33.95 33.40 33.95 0.30 0.89% 33.80 28 33.95 87 11.13
2016-10-14 1717 605634 463 20258519 33.80 33.80 33.35 33.35 0.60 -1.77% 33.35 31 33.40 10 10.93
2016-10-17 1717 386883 174 12896593 33.35 33.40 33.30 33.35 0.00 0% 33.30 152 33.35 1 10.93
2016-10-18 1717 740071 466 24711974 33.30 33.50 33.30 33.50 0.15 0.45% 33.45 2 33.50 13 10.98
2016-10-19 1717 851780 601 28492977 33.50 33.50 33.40 33.45 0.05 -0.15% 33.45 1 33.50 15 10.97
2016-10-20 1717 1560889 919 52110824 33.50 33.60 33.30 33.35 0.10 -0.3% 33.35 7 33.40 15 10.93
2016-10-21 1717 1580557 705 52935210 33.35 33.75 33.30 33.50 0.15 0.45% 33.40 33 33.50 257 10.98
2016-10-24 1717 506956 370 16944616 33.45 33.50 33.35 33.45 0.05 -0.15% 33.40 25 33.45 239 10.97
2016-10-25 1717 462120 275 15452062 33.40 33.65 33.35 33.50 0.05 0.15% 33.45 42 33.50 1 10.98
2016-10-26 1717 374461 352 12512465 33.50 33.50 33.35 33.45 0.05 -0.15% 33.40 6 33.45 140 10.97
2016-10-27 1717 943317 579 31784026 33.55 33.90 33.50 33.70 0.25 0.75% 33.70 6 33.75 67 11.05
2016-10-28 1717 456746 310 15332623 33.70 33.70 33.50 33.60 0.10 -0.3% 33.55 3 33.60 137 11.02
2016-10-31 1717 934375 405 31074270 33.50 33.50 33.15 33.30 0.30 -0.89% 33.25 49 33.30 210 10.92
2016-11-01 1717 440746 216 14673634 33.25 33.40 33.25 33.25 0.05 -0.15% 33.25 64 33.35 67 10.90
2016-11-02 1717 238073 156 7909920 33.25 33.30 33.15 33.20 0.05 -0.15% 33.15 22 33.20 49 10.89
2016-11-03 1717 600424 391 19942600 33.30 33.35 33.10 33.15 0.05 -0.15% 33.10 60 33.15 45 10.87
2016-11-04 1717 211724 111 7019747 33.10 33.20 33.10 33.15 0.00 0% 33.10 67 33.15 19 10.87
2016-11-07 1717 377590 259 12558912 33.20 33.30 33.20 33.20 0.05 0.15% 33.20 18 33.25 12 10.89
2016-11-08 1717 141347 102 4695035 33.25 33.40 33.15 33.25 0.05 0.15% 33.25 2 33.30 17 10.90
2016-11-09 1717 830466 368 27442790 33.25 33.25 32.90 33.25 0.00 0% 33.15 2 33.25 5 10.90
2016-11-10 1717 381256 218 12755523 33.30 33.50 33.30 33.45 0.20 0.6% 33.45 8 33.50 53 10.97
2016-11-11 1717 321136 221 10677004 33.30 33.40 33.10 33.15 0.30 -0.9% 33.15 3 33.30 9 11.97
2016-11-14 1717 686810 344 22640580 33.00 33.10 32.85 33.10 0.05 -0.15% 33.00 10 33.10 3 11.95
2016-11-15 1717 733448 459 24164358 33.10 33.15 32.85 32.85 0.25 -0.76% 32.85 36 32.95 3 11.86
2016-11-16 1717 591965 315 19512937 33.05 33.20 32.85 32.95 0.10 0.3% 32.90 2 32.95 44 11.90
2016-11-17 1717 819552 415 26862801 32.95 32.95 32.70 32.80 0.15 -0.46% 32.75 3 32.80 60 11.84
2016-11-18 1717 723289 531 23663161 32.80 32.95 32.65 32.65 0.15 -0.46% 32.65 75 32.70 27 11.79
2016-11-21 1717 630603 440 20544226 32.65 32.70 32.50 32.60 0.05 -0.15% 32.55 10 32.60 124 11.77
2016-11-22 1717 847313 556 27585495 32.60 32.60 32.50 32.60 0.00 0% 32.55 14 32.60 139 11.77
2016-11-23 1717 913823 677 29994978 32.60 33.00 32.60 32.85 0.25 0.77% 32.80 16 32.85 139 11.86
2016-11-24 1717 650968 403 21321541 32.90 32.95 32.70 32.80 0.05 -0.15% 32.75 9 32.80 324 11.84
2016-11-25 1717 567220 391 18542401 32.80 32.80 32.60 32.60 0.20 -0.61% 32.60 133 32.65 16 11.77
2016-11-28 1717 444076 226 14502578 32.65 32.70 32.60 32.70 0.10 0.31% 32.65 2 32.70 96 11.81
2016-11-29 1717 507015 286 16568983 32.65 32.90 32.60 32.90 0.20 0.61% 32.85 1 32.90 3 11.88
2016-11-30 1717 1079877 617 35374747 32.85 33.10 32.60 33.10 0.20 0.61% 32.75 1 33.10 16 11.95
2016-12-01 1717 616535 335 20316455 33.10 33.10 32.85 32.85 0.25 -0.76% 32.85 128 32.90 1 11.86
2016-12-02 1717 310396 177 10169963 32.80 32.85 32.70 32.75 0.10 -0.3% 32.70 56 32.75 14 11.82
2016-12-05 1717 457466 270 14936181 32.70 32.70 32.60 32.65 0.10 -0.31% 32.60 148 32.65 2 11.79
2016-12-06 1717 629962 326 20637893 32.65 32.85 32.65 32.80 0.15 0.46% 32.75 16 32.80 375 11.84
2016-12-07 1717 752986 341 24713785 32.90 32.95 32.65 32.70 0.10 -0.3% 32.65 53 32.70 28 11.81
2016-12-08 1717 840483 425 27632834 32.90 33.00 32.75 33.00 0.30 0.92% 32.90 14 33.00 78 11.91
2016-12-09 1717 500367 254 16515222 33.00 33.10 32.90 32.90 0.10 -0.3% 32.90 100 33.00 183 11.88
2016-12-12 1717 816478 457 27090661 33.00 33.55 32.95 33.30 0.40 1.22% 33.20 103 33.30 14 12.02
2016-12-13 1717 595143 333 19802000 33.30 33.40 33.20 33.25 0.05 -0.15% 33.20 116 33.25 3 12.00
2016-12-14 1717 809330 556 26796567 33.20 33.25 32.90 32.90 0.35 -1.05% 32.90 47 32.95 55 11.88
2016-12-15 1717 918479 397 30340142 33.00 33.30 32.85 33.30 0.40 1.22% 33.25 9 33.30 7 12.02
2016-12-16 1717 740311 390 24457691 33.30 33.30 32.95 32.95 0.35 -1.05% 32.95 14 33.00 24 11.90
2016-12-19 1717 550369 437 18154977 32.95 33.20 32.80 32.95 0.00 0% 32.90 8 33.00 10 11.90
2016-12-20 1717 594558 410 19744174 32.95 33.35 32.95 33.35 0.40 1.21% 33.30 38 33.35 8 12.04
2016-12-21 1717 537639 372 17836287 33.35 33.40 33.00 33.05 0.30 -0.9% 33.00 67 33.05 11 11.93
2016-12-22 1717 422522 255 13977798 33.35 33.40 33.00 33.05 0.00 0% 33.05 6 33.10 110 11.93
2016-12-23 1717 595685 318 19589455 33.25 33.25 32.80 32.90 0.15 -0.45% 32.85 12 32.90 63 11.88
2016-12-26 1717 496256 291 16258343 32.80 32.85 32.65 32.75 0.15 -0.46% 32.70 4 32.75 14 11.82
2016-12-27 1717 544283 274 17767163 32.80 32.80 32.50 32.75 0.00 0% 32.70 9 32.75 448 11.82
2016-12-28 1717 669244 327 21958487 32.90 32.95 32.60 32.70 0.05 -0.15% 32.70 18 32.75 105 11.81
2016-12-29 1717 900913 421 29375597 32.50 32.90 32.50 32.90 0.20 0.61% 32.85 2 32.90 8 11.88
2016-12-30 1717 666863 433 22010576 32.90 33.10 32.80 32.95 0.05 0.15% 32.95 7 33.00 74 11.90