順德(2351)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　　　27.25
0
0%		26.95
-0.3
-1.1%		26.30
-0.65
-2.41%		25.00
-1.3
-4.94%		25.55
0.55
2.2%		 　24.90
-0.65
-2.54%		24.75
-0.15
-0.6%		24.75
0
0%		24.05
-0.7
-2.83%		24.00
-0.05
-0.21%		 　24.85
0.85
3.54%		25.15
0.3
1.21%		24.50
-0.65
-2.58%		24.55
0.05
0.2%		24.35
-0.2
-0.81%		 　24.80
0.45
1.85%		24.55
-0.25
-1.01%		24.55
0
0%		24.85
0.3
1.22%		25.50
0.65
2.62%		26.10
0.6
2.35%		 25.12
2 月　26.30
0.2
0.77%		25.85
-0.45
-1.71%		 　　　　　　　　　　25.85
0
0%		26.15
0.3
1.16%		26.25
0.1
0.38%		26.40
0.15
0.57%		27.15
0.75
2.84%		 　27.45
0.3
1.1%		27.80
0.35
1.28%		27.45
-0.35
-1.26%		27.60
0.15
0.55%		28.70
1.1
3.99%		 27.57
3 月29.50
0.8
2.79%		29.50
0
0%		31.00
1.5
5.08%		32.05
1.05
3.39%		 　32.80
0.75
2.34%		32.80
0
0%		31.95
-0.85
-2.59%		32.80
0.85
2.66%		32.30
-0.5
-1.52%		 　32.25
-0.05
-0.15%		31.50
-0.75
-2.33%		34.65
3.15
10%		36.00
1.35
3.9%		37.00
1
2.78%		 　36.90
-0.1
-0.27%		36.90
0
0%		35.60
-1.3
-3.52%		35.55
-0.05
-0.14%		35.00
-0.55
-1.55%		 　33.65
-1.35
-3.86%		32.80
-0.85
-2.53%		34.30
1.5
4.57%		33.05
-1.25
-3.64%		33.54
4 月33.65
0.6
1.82%		 　　　33.65
0
0%		33.35
-0.3
-0.89%		32.40
-0.95
-2.85%		 　32.30
-0.1
-0.31%		32.45
0.15
0.46%		34.60
2.15
6.63%		33.85
-0.75
-2.17%		34.75
0.9
2.66%		 　34.35
-0.4
-1.15%		33.75
-0.6
-1.75%		33.20
-0.55
-1.63%		33.35
0.15
0.45%		33.75
0.4
1.2%		 　32.90
-0.85
-2.52%		33.10
0.2
0.61%		32.75
-0.35
-1.06%		32.05
-0.7
-2.14%		31.85
-0.2
-0.62%		 33.14
5 月　　31.65
-0.2
-0.63%		31.65
0
0%		31.85
0.2
0.63%		32.05
0.2
0.63%		 　31.85
-0.2
-0.62%		33.10
1.25
3.92%		34.70
1.6
4.83%		33.65
-1.05
-3.03%		33.75
0.1
0.3%		 　34.65
0.9
2.67%		34.60
-0.05
-0.14%		34.10
-0.5
-1.45%		33.90
-0.2
-0.59%		34.10
0.2
0.59%		 　35.10
1
2.93%		35.70
0.6
1.71%		35.85
0.15
0.42%		36.00
0.15
0.42%		35.95
-0.05
-0.14%		 　35.70
-0.25
-0.7%		35.70
0
0%		34.12
6 月35.75
0.05
0.14%		35.30
-0.45
-1.26%		35.30
0
0%		35.25
-0.05
-0.14%		 34.60
-0.65
-1.84%		36.20
1.6
4.62%		35.75
-0.45
-1.24%		 　　　34.45
-1.3
-3.64%		34.20
-0.25
-0.73%		34.00
-0.2
-0.58%		33.60
-0.4
-1.18%		33.60
0
0%		 　33.60
0
0%		33.90
0.3
0.89%		34.50
0.6
1.77%		33.95
-0.55
-1.59%		33.05
-0.9
-2.65%		 　33.05
0
0%		33.25
0.2
0.61%		33.45
0.2
0.6%		33.70
0.25
0.75%		 34.25
7 月34.45
0.75
2.23%		 　35.20
0.75
2.18%		 35.75
0.55
1.56%		36.70
0.95
2.66%		 　　37.00
0.3
0.82%		37.50
0.5
1.35%		37.75
0.25
0.67%		39.15
1.4
3.71%		39.10
-0.05
-0.13%		 　39.70
0.6
1.53%		39.90
0.2
0.5%		39.15
-0.75
-1.88%		39.55
0.4
1.02%		40.35
0.8
2.02%		 　40.55
0.2
0.5%		40.90
0.35
0.86%		40.45
-0.45
-1.1%		40.40
-0.05
-0.12%		40.55
0.15
0.37%		 38.64
8 月41.20
0.65
1.6%		40.50
-0.7
-1.7%		40.10
-0.4
-0.99%		39.70
-0.4
-1%		39.95
0.25
0.63%		 　39.95
0
0%		42.40
2.45
6.13%		41.25
-1.15
-2.71%		40.05
-1.2
-2.91%		40.15
0.1
0.25%		 　41.35
1.2
2.99%		41.25
-0.1
-0.24%		43.25
2
4.85%		44.40
1.15
2.66%		44.30
-0.1
-0.23%		 　43.65
-0.65
-1.47%		42.40
-1.25
-2.86%		43.50
1.1
2.59%		43.15
-0.35
-0.8%		42.95
-0.2
-0.46%		 　42.70
-0.25
-0.58%		42.85
0.15
0.35%		42.15
-0.7
-1.63%		41.88
9 月41.00
-1.15
-2.73%		40.55
-0.45
-1.1%		 　41.55
1
2.47%		43.85
2.3
5.54%		43.25
-0.6
-1.37%		43.35
0.1
0.23%		42.00
-1.35
-3.11%		41.35
-0.65
-1.55%		 41.30
-0.05
-0.12%		41.05
-0.25
-0.61%		42.60
1.55
3.78%		 　　　42.80
0.2
0.47%		41.70
-1.1
-2.57%		42.30
0.6
1.44%		42.10
-0.2
-0.47%		43.25
1.15
2.73%		 　42.70
-0.55
-1.27%		 　42.45
-0.25
-0.59%		42.15
-0.3
-0.71%		 42.18
10 月　　42.30
0.15
0.36%		42.75
0.45
1.06%		43.45
0.7
1.64%		42.65
-0.8
-1.84%		42.20
-0.45
-1.06%		 　　41.20
-1
-2.37%		41.00
-0.2
-0.49%		40.30
-0.7
-1.71%		39.35
-0.95
-2.36%		 　39.90
0.55
1.4%		39.80
-0.1
-0.25%		40.30
0.5
1.26%		39.90
-0.4
-0.99%		40.30
0.4
1%		 　39.90
-0.4
-0.99%		39.80
-0.1
-0.25%		40.55
0.75
1.88%		40.00
-0.55
-1.36%		39.65
-0.35
-0.88%		 39.70
0.05
0.13%		40.62
11 月39.00
-0.7
-1.76%		38.05
-0.95
-2.44%		37.40
-0.65
-1.71%		38.00
0.6
1.6%		 　38.25
0.25
0.66%		38.90
0.65
1.7%		37.45
-1.45
-3.73%		39.05
1.6
4.27%		38.50
-0.55
-1.41%		 　38.45
-0.05
-0.13%		39.15
0.7
1.82%		39.20
0.05
0.13%		39.20
0
0%		40.40
1.2
3.06%		 　41.05
0.65
1.61%		41.00
-0.05
-0.12%		40.90
-0.1
-0.24%		40.70
-0.2
-0.49%		40.30
-0.4
-0.98%		 　40.20
-0.1
-0.25%		41.70
1.5
3.73%		41.55
-0.15
-0.36%		 39.55
12 月41.60
0.05
0.12%		41.20
-0.4
-0.96%		 　41.20
0
0%		41.75
0.55
1.33%		41.05
-0.7
-1.68%		41.10
0.05
0.12%		41.55
0.45
1.09%		 　42.20
0.65
1.56%		41.90
-0.3
-0.71%		42.00
0.1
0.24%		42.05
0.05
0.12%		42.55
0.5
1.19%		 　41.80
-0.75
-1.76%		41.60
-0.2
-0.48%		41.75
0.15
0.36%		41.15
-0.6
-1.44%		41.25
0.1
0.24%		 　40.70
-0.55
-1.33%		40.65
-0.05
-0.12%		40.70
0.05
0.12%		40.50
-0.2
-0.49%		41.45
0.95
2.35%		　41.45

說明:最高漲幅:10%最低跌幅:-4.94% 最高價:44.40最低價:24.00平均價:36.24,灰色底表示週末,漲142天(89.4)元,跌138天(-68.4)元,平盤23天
10%=1,7%=1,6%=2,5%=5,4%=9,3%=23,2%=33,1%=40,0%=51,-0%=1,-1%=7,-2%=17,-3%=27,-4%=33,-5%=53,

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 2351 147000 90 4011600 27.70 27.70 27.05 27.25 0.40 0% 27.10 3 27.30 3 7.40
2016-01-05 2351 268148 177 7201846 27.00 27.15 26.70 26.95 0.30 -1.1% 26.85 1 26.95 5 7.32
2016-01-06 2351 366000 186 9659750 26.95 26.95 26.10 26.30 0.65 -2.41% 26.30 8 26.35 2 7.15
2016-01-07 2351 894395 441 22617225 26.10 26.15 24.65 25.00 1.30 -4.94% 25.00 40 25.15 10 6.79
2016-01-08 2351 303000 130 7703600 25.05 25.55 25.05 25.55 0.55 2.2% 25.55 1 25.60 8 6.94
2016-01-11 2351 255250 166 6331236 25.30 25.30 24.50 24.90 0.65 -2.54% 24.80 16 24.90 27 6.77
2016-01-12 2351 205144 120 5109885 25.05 25.05 24.75 24.75 0.15 -0.6% 24.75 9 24.80 3 6.73
2016-01-13 2351 280831 176 6996042 24.90 25.10 24.70 24.75 0.00 0% 24.75 12 24.85 4 6.73
2016-01-14 2351 276510 141 6706917 24.70 24.70 24.00 24.05 0.70 -2.83% 24.00 76 24.05 9 6.54
2016-01-15 2351 501029 234 12146158 24.25 24.50 23.90 24.00 0.05 -0.21% 23.95 13 24.00 2 6.52
2016-01-18 2351 303188 170 7275750 23.50 24.95 23.50 24.85 0.85 3.54% 24.75 4 24.85 2 6.75
2016-01-19 2351 133001 87 3312175 24.95 25.15 24.60 25.15 0.30 1.21% 25.15 7 25.20 5 6.83
2016-01-20 2351 352001 132 8671374 25.15 25.15 24.30 24.50 0.65 -2.58% 24.40 16 24.65 3 6.66
2016-01-21 2351 107040 70 2635084 24.50 24.80 24.50 24.55 0.05 0.2% 24.50 4 24.55 2 6.67
2016-01-22 2351 269000 159 6594750 24.95 24.95 24.30 24.35 0.20 -0.81% 24.35 22 24.50 30 6.62
2016-01-25 2351 217050 146 5345290 24.50 24.95 24.40 24.80 0.45 1.85% 24.80 2 24.85 1 6.74
2016-01-26 2351 104000 62 2561600 24.60 24.75 24.55 24.55 0.25 -1.01% 24.55 5 24.75 1 6.67
2016-01-27 2351 106020 62 2609650 24.95 24.95 24.55 24.55 0.00 0% 24.55 18 24.60 34 6.67
2016-01-28 2351 194099 103 4806759 24.50 24.90 24.40 24.85 0.30 1.22% 24.80 26 24.85 12 6.75
2016-01-29 2351 569050 289 14578125 25.00 25.95 25.00 25.50 0.65 2.62% 25.50 10 25.60 1 6.93
2016-01-30 2351 309000 138 8009750 25.80 26.20 25.60 26.10 0.60 2.35% 26.10 2 26.15 3 7.09
2016-02-02 2351 169136 102 4447447 26.10 26.45 26.10 26.30 0.15 0.77% 26.25 6 26.40 5 7.15
2016-02-03 2351 302113 211 7826076 26.10 26.25 25.70 25.85 0.45 -1.71% 25.85 4 25.90 3 7.02
2016-02-15 2351 163197 89 4223861 25.85 26.15 25.75 25.85 0.00 0% 25.85 12 25.95 1 7.02
2016-02-16 2351 255040 154 6661040 26.20 26.25 25.95 26.15 0.30 1.16% 26.15 9 26.20 14 7.11
2016-02-17 2351 289001 157 7562226 26.25 26.50 26.00 26.25 0.10 0.38% 26.25 9 26.30 5 7.13
2016-02-18 2351 228048 143 6014426 26.40 26.50 26.25 26.40 0.15 0.57% 26.35 1 26.40 21 7.17
2016-02-19 2351 533897 280 14319201 26.40 27.20 26.15 27.15 0.75 2.84% 27.10 20 27.15 1 7.38
2016-02-22 2351 862156 416 23843571 27.40 28.20 27.30 27.45 0.30 1.1% 27.45 26 27.55 9 7.46
2016-02-23 2351 503000 216 13973500 27.70 28.00 27.60 27.80 0.35 1.28% 27.75 24 27.80 8 7.55
2016-02-24 2351 299750 171 8270687 27.95 27.95 27.45 27.45 0.35 -1.26% 27.45 13 27.50 10 7.46
2016-02-25 2351 311115 161 8586956 27.90 27.90 27.45 27.60 0.15 0.55% 27.60 6 27.65 5 7.50
2016-02-26 2351 1819397 813 52077992 28.00 29.00 27.90 28.70 1.10 3.99% 28.70 2 28.75 3 7.80
2016-03-01 2351 1779707 865 52470405 29.00 29.70 29.00 29.50 0.80 2.79% 29.50 12 29.55 10 8.02
2016-03-02 2351 917100 426 27108845 29.85 29.85 29.30 29.50 0.00 0% 29.50 1 29.60 8 8.02
2016-03-03 2351 2022065 954 61327265 29.30 31.20 29.30 31.00 1.50 5.08% 31.00 15 31.05 5 8.42
2016-03-04 2351 2716680 1460 87145531 31.20 33.00 31.20 32.05 1.05 3.39% 32.05 9 32.10 10 8.71
2016-03-07 2351 2446350 1212 81277311 33.00 34.10 32.65 32.80 0.75 2.34% 32.70 1 32.90 1 8.91
2016-03-08 2351 1161237 582 37537093 32.80 33.30 31.60 32.80 0.00 0% 32.80 11 32.85 3 8.91
2016-03-09 2351 920003 414 29479158 32.45 32.45 31.80 31.95 0.85 -2.59% 31.95 7 32.00 2 8.68
2016-03-10 2351 1234113 618 40309905 32.00 33.15 31.80 32.80 0.85 2.66% 32.75 15 32.80 17 8.91
2016-03-11 2351 812175 392 26401759 32.35 32.85 32.10 32.30 0.50 -1.52% 32.30 19 32.50 2 8.78
2016-03-14 2351 614101 286 19849583 33.00 33.00 32.10 32.25 0.05 -0.15% 32.25 28 32.30 9 8.76
2016-03-15 2351 825000 396 26275100 32.30 32.45 31.50 31.50 0.75 -2.33% 31.50 33 31.55 4 8.56
2016-03-16 2351 5742666 1515 198163575 32.00 34.65 32.00 34.65 3.15 10% 34.65 1471 0.00 0 9.42
2016-03-17 2351 8568525 4068 313096400 35.75 37.90 35.00 36.00 1.35 3.9% 35.80 6 36.00 43 9.78
2016-03-18 2351 3216694 1692 117212328 35.85 37.40 35.35 37.00 1.00 2.78% 36.90 29 37.00 35 10.05
2016-03-21 2351 1645370 865 60405340 36.70 37.40 36.10 36.90 0.10 -0.27% 36.85 11 36.90 61 10.03
2016-03-22 2351 1562420 916 57220490 37.15 37.40 36.00 36.90 0.00 0% 36.90 7 36.95 10 10.03
2016-03-23 2351 1889385 1027 67901235 36.50 36.70 35.55 35.60 1.30 -3.52% 35.60 21 35.70 2 9.67
2016-03-24 2351 1127000 603 39776600 35.20 35.80 34.85 35.55 0.05 -0.14% 35.50 2 35.55 8 9.66
2016-03-25 2351 519000 320 18313300 36.20 36.20 35.00 35.00 0.55 -1.55% 35.00 29 35.05 6 9.51
2016-03-28 2351 1461448 768 49696812 34.85 34.85 33.10 33.65 1.35 -3.86% 33.60 32 33.65 5 9.14
2016-03-29 2351 1308100 667 43226510 33.30 34.40 32.20 32.80 0.85 -2.53% 32.80 35 32.85 4 8.91
2016-03-30 2351 1028120 562 34703501 33.10 34.35 32.85 34.30 1.50 4.57% 34.25 18 34.30 7 9.32
2016-03-31 2351 1141052 569 37955183 34.65 34.65 32.50 33.05 1.25 -3.64% 33.05 2 33.15 1 10.46
2016-04-01 2351 626000 354 20980000 33.00 33.75 32.90 33.65 0.60 1.82% 33.50 20 33.65 5 10.65
2016-04-06 2351 608000 378 20414000 33.90 33.95 33.20 33.65 0.00 0% 33.60 6 33.65 4 10.65
2016-04-07 2351 770324 459 25856202 33.70 33.90 33.10 33.35 0.30 -0.89% 33.35 8 33.40 1 10.55
2016-04-08 2351 1211001 652 39403383 33.30 33.40 32.10 32.40 0.95 -2.85% 32.40 4 32.45 6 10.25
2016-04-11 2351 496000 281 16068300 32.15 32.85 32.15 32.30 0.10 -0.31% 32.25 9 32.30 9 10.22
2016-04-12 2351 624000 396 20436900 32.50 33.25 32.25 32.45 0.15 0.46% 32.45 2 32.70 5 10.27
2016-04-13 2351 1872010 1083 63290494 32.80 34.80 32.80 34.60 2.15 6.63% 34.60 16 34.65 5 10.95
2016-04-14 2351 1166050 724 40264941 35.20 35.40 33.80 33.85 0.75 -2.17% 33.85 9 33.95 4 10.71
2016-04-15 2351 1805301 961 62864059 33.65 35.30 33.65 34.75 0.90 2.66% 34.75 5 34.80 1 11.00
2016-04-18 2351 748000 456 25927100 35.05 35.20 34.35 34.35 0.40 -1.15% 34.35 18 34.50 7 10.87
2016-04-19 2351 753000 431 25633500 34.40 34.75 33.55 33.75 0.60 -1.75% 33.75 18 33.90 3 10.68
2016-04-20 2351 639010 375 21389631 34.30 34.30 33.00 33.20 0.55 -1.63% 33.15 10 33.20 2 10.51
2016-04-21 2351 491232 258 16364339 33.20 33.70 33.00 33.35 0.15 0.45% 33.35 12 33.40 1 10.55
2016-04-22 2351 1735149 1039 59725943 34.50 35.00 33.70 33.75 0.40 1.2% 33.75 20 33.80 1 10.68
2016-04-25 2351 892165 512 29341128 33.60 33.60 32.40 32.90 0.85 -2.52% 32.85 1 32.90 9 10.41
2016-04-26 2351 508000 317 16953000 32.95 34.50 32.90 33.10 0.20 0.61% 33.10 3 33.25 2 10.47
2016-04-27 2351 217000 147 7144700 33.20 33.20 32.70 32.75 0.35 -1.06% 32.75 1 32.80 3 10.36
2016-04-28 2351 669000 420 21523250 32.85 32.95 31.60 32.05 0.70 -2.14% 32.05 1 32.15 1 10.14
2016-04-29 2351 371100 221 11770050 32.05 32.05 31.40 31.85 0.20 -0.62% 31.85 1 31.90 12 10.08
2016-05-03 2351 211003 118 6677344 31.50 31.85 31.40 31.65 0.20 -0.63% 31.60 23 31.65 2 10.02
2016-05-04 2351 314050 225 9981455 31.50 32.20 31.50 31.65 0.00 0% 31.65 9 31.75 1 10.02
2016-05-05 2351 233000 153 7444550 32.05 32.20 31.75 31.85 0.20 0.63% 31.85 3 32.00 2 10.08
2016-05-06 2351 264000 169 8456100 31.85 32.40 31.65 32.05 0.20 0.63% 32.05 4 32.10 2 10.14
2016-05-09 2351 228000 124 7268600 32.00 32.05 31.70 31.85 0.20 -0.62% 31.85 1 32.00 11 10.08
2016-05-10 2351 1099432 681 36232413 32.10 33.75 31.70 33.10 1.25 3.92% 33.10 2 33.25 5 10.47
2016-05-11 2351 2463700 1402 84869460 33.80 34.95 33.50 34.70 1.60 4.83% 34.65 21 34.70 6 10.98
2016-05-12 2351 1289095 664 44329361 34.95 34.95 33.65 33.65 1.05 -3.03% 33.65 18 33.70 1 10.65
2016-05-13 2351 894000 568 30091750 34.25 34.25 33.15 33.75 0.10 0.3% 33.75 7 33.80 23 10.58
2016-05-16 2351 875032 495 30124082 33.95 34.95 33.50 34.65 0.90 2.67% 34.65 1 34.70 21 10.86
2016-05-17 2351 769000 481 26705800 34.65 35.15 34.25 34.60 0.05 -0.14% 34.60 6 34.70 3 10.85
2016-05-18 2351 1092500 704 37867899 34.60 35.30 34.10 34.10 0.50 -1.45% 34.10 1 34.50 1 10.69
2016-05-19 2351 502001 296 17146884 34.35 34.60 33.90 33.90 0.20 -0.59% 33.90 7 34.00 2 10.63
2016-05-20 2351 324124 205 10982116 33.60 34.50 33.40 34.10 0.20 0.59% 34.10 5 34.15 1 10.69
2016-05-23 2351 2160165 1178 76665256 34.15 36.30 34.15 35.10 1.00 2.93% 35.10 4 35.20 1 11.00
2016-05-24 2351 1611110 815 57650715 35.45 36.25 35.10 35.70 0.60 1.71% 35.65 15 35.70 71 11.19
2016-05-25 2351 1306141 673 47230097 36.30 36.70 35.75 35.85 0.15 0.42% 35.85 23 35.90 11 11.24
2016-05-26 2351 805098 431 29105078 35.95 36.65 35.85 36.00 0.15 0.42% 35.95 17 36.00 1 11.29
2016-05-27 2351 553060 315 19927791 36.20 36.40 35.85 35.95 0.05 -0.14% 35.95 16 36.00 13 11.27
2016-05-30 2351 604657 337 21780354 36.30 36.40 35.70 35.70 0.25 -0.7% 35.70 47 35.75 11 11.19
2016-05-31 2351 440000 273 15745050 35.65 36.10 35.50 35.70 0.00 0% 35.70 12 35.75 30 11.19
2016-06-01 2351 446000 244 15969750 35.95 36.00 35.65 35.75 0.05 0.14% 35.70 49 35.75 6 11.21
2016-06-02 2351 653005 377 23104225 36.05 36.10 35.00 35.30 0.45 -1.26% 35.15 2 35.30 20 11.07
2016-06-03 2351 416158 229 14617159 35.40 35.40 34.80 35.30 0.00 0% 35.30 48 35.35 2 11.07
2016-06-04 2351 213180 131 7527650 35.30 35.55 35.00 35.25 0.05 -0.14% 35.25 7 35.30 10 11.05
2016-06-06 2351 624000 450 21579650 35.40 35.50 34.20 34.60 0.65 -1.84% 34.55 13 34.60 1 10.85
2016-06-07 2351 1820746 1106 64910156 34.70 36.20 34.55 36.20 1.60 4.62% 36.15 24 36.20 4 11.35
2016-06-08 2351 1155026 768 41022024 36.00 36.00 35.10 35.75 0.45 -1.24% 35.45 5 35.75 16 11.21
2016-06-13 2351 675253 433 23362341 35.05 35.05 34.35 34.45 1.30 -3.64% 34.45 35 34.55 6 10.80
2016-06-14 2351 504000 352 17226850 33.85 34.60 33.85 34.20 0.25 -0.73% 34.20 12 34.30 2 10.72
2016-06-15 2351 515109 366 17561534 34.25 34.45 33.85 34.00 0.20 -0.58% 34.00 31 34.20 6 10.66
2016-06-16 2351 563116 396 19124224 34.10 34.45 33.55 33.60 0.40 -1.18% 33.60 34 33.65 10 10.53
2016-06-17 2351 479000 316 16172950 33.80 34.05 33.55 33.60 0.00 0% 33.60 20 33.70 5 10.53
2016-06-20 2351 581203 419 19536200 33.95 34.00 33.45 33.60 0.00 0% 33.55 30 33.60 8 10.53
2016-06-21 2351 441203 302 14962041 33.75 34.20 33.70 33.90 0.30 0.89% 33.90 1 33.95 2 10.63
2016-06-22 2351 954931 558 32885639 33.90 34.70 33.70 34.50 0.60 1.77% 34.50 20 34.55 1 10.82
2016-06-23 2351 649674 441 22238814 34.50 34.70 33.95 33.95 0.55 -1.59% 33.95 1 34.00 19 10.64
2016-06-24 2351 826236 516 27426088 34.25 34.35 32.30 33.05 0.90 -2.65% 33.00 11 33.05 1 10.36
2016-06-27 2351 539674 298 17873158 33.05 33.30 32.85 33.05 0.00 0% 33.05 4 33.10 11 10.36
2016-06-28 2351 444100 239 14657064 33.00 33.25 32.80 33.25 0.20 0.61% 33.25 2 33.30 18 10.42
2016-06-29 2351 327000 184 10976850 33.40 33.90 33.30 33.45 0.20 0.6% 33.45 2 33.55 3 10.49
2016-06-30 2351 486000 290 16354400 33.90 33.90 33.50 33.70 0.25 0.75% 33.65 2 33.70 11 10.56
2016-07-01 2351 720150 424 24559025 33.70 34.45 33.65 34.45 0.75 2.23% 34.40 3 34.45 34 10.80
2016-07-04 2351 900030 480 31342265 34.75 35.20 34.50 35.20 0.75 2.18% 35.10 4 35.25 26 11.03
2016-07-06 2351 1160300 585 41399254 35.90 35.90 35.35 35.75 0.10 1.56% 35.75 3 35.80 29 11.21
2016-07-07 2351 3102600 1400 114191228 35.85 37.50 35.80 36.70 0.95 2.66% 36.65 7 36.70 5 11.50
2016-07-11 2351 2339045 1182 86379663 36.90 37.30 36.55 37.00 0.30 0.82% 37.00 11 37.10 10 11.60
2016-07-12 2351 3842850 1875 145753495 37.50 38.45 37.45 37.50 0.50 1.35% 37.50 51 37.55 1 11.76
2016-07-13 2351 1591300 740 60135104 37.85 38.15 37.55 37.75 0.25 0.67% 37.70 1 37.75 12 11.83
2016-07-14 2351 3172119 1576 124043991 37.75 40.30 37.70 39.15 1.40 3.71% 39.10 11 39.15 6 12.27
2016-07-15 2351 2037724 1210 80740607 39.40 40.10 39.05 39.10 0.05 -0.13% 39.05 28 39.10 3 12.26
2016-07-18 2351 1623337 722 63913659 39.25 39.75 38.60 39.70 0.60 1.53% 39.65 1 39.70 10 12.45
2016-07-19 2351 1437150 793 57594731 39.80 40.50 39.50 39.90 0.20 0.5% 39.90 1 40.00 3 12.51
2016-07-20 2351 1177697 662 46564716 39.60 39.95 39.15 39.15 0.75 -1.88% 39.15 19 39.35 1 12.27
2016-07-21 2351 833499 455 32950410 39.45 39.80 39.30 39.55 0.40 1.02% 39.55 8 39.60 25 12.40
2016-07-22 2351 2061650 865 83189593 39.55 40.85 39.55 40.35 0.80 2.02% 40.30 5 40.35 15 12.65
2016-07-25 2351 2264931 1226 92258049 41.00 41.25 40.05 40.55 0.20 0.5% 40.55 6 40.60 2 12.71
2016-07-26 2351 1330400 713 54556880 40.80 41.35 40.55 40.90 0.35 0.86% 40.90 16 41.00 56 12.82
2016-07-27 2351 892180 589 36307828 41.20 41.30 40.45 40.45 0.45 -1.1% 40.45 28 40.55 1 12.68
2016-07-28 2351 796486 532 32371808 40.95 40.95 40.40 40.40 0.05 -0.12% 40.35 16 40.50 46 12.66
2016-07-29 2351 655071 368 26490832 40.50 40.65 40.15 40.55 0.15 0.37% 40.50 20 40.55 1 12.71
2016-08-01 2351 2266809 883 92910880 40.70 41.50 40.55 41.20 0.65 1.6% 41.15 16 41.20 18 12.92
2016-08-02 2351 2014200 1154 81075599 39.55 40.90 39.55 40.50 0.00 -1.7% 40.50 20 40.60 101 12.70
2016-08-03 2351 610895 403 24592050 40.10 40.50 40.00 40.10 0.40 -0.99% 40.10 45 40.15 2 12.57
2016-08-04 2351 814655 478 32481603 40.50 40.70 39.60 39.70 0.40 -1% 39.70 6 39.80 18 12.45
2016-08-05 2351 674800 324 27049159 39.90 40.40 39.65 39.95 0.25 0.63% 39.95 30 40.00 1 12.52
2016-08-08 2351 486000 283 19464100 40.60 40.60 39.70 39.95 0.00 0% 39.90 59 39.95 9 12.52
2016-08-09 2351 3255854 1716 134721198 40.10 42.40 40.05 42.40 2.45 6.13% 42.35 1 42.40 32 13.29
2016-08-10 2351 2971564 1839 125771034 42.60 43.30 40.10 41.25 1.15 -2.71% 41.20 3 41.30 3 12.93
2016-08-11 2351 1943983 1192 78904665 41.45 42.20 39.40 40.05 1.20 -2.91% 40.05 70 40.20 3 12.55
2016-08-12 2351 1364700 754 54389413 40.85 40.85 39.20 40.15 0.10 0.25% 40.00 13 40.15 13 11.47
2016-08-15 2351 972450 677 39930288 40.15 41.50 40.15 41.35 1.20 2.99% 41.30 1 41.35 12 11.81
2016-08-16 2351 847317 503 35393328 41.50 42.40 41.20 41.25 0.10 -0.24% 41.25 2 41.55 1 11.79
2016-08-17 2351 2795965 1576 119068334 41.80 43.25 41.35 43.25 2.00 4.85% 43.25 7 43.30 19 12.36
2016-08-18 2351 4308598 2538 193004095 44.20 45.60 43.85 44.40 1.15 2.66% 44.35 64 44.60 1 12.69
2016-08-19 2351 1602726 1125 71391978 45.00 45.30 44.05 44.30 0.10 -0.23% 44.30 10 44.35 37 12.66
2016-08-22 2351 1010618 646 44430632 44.85 44.90 43.50 43.65 0.65 -1.47% 43.65 15 43.75 7 12.47
2016-08-23 2351 2069571 1201 88610535 43.95 44.00 42.30 42.40 1.25 -2.86% 42.40 36 42.45 1 12.11
2016-08-24 2351 1770675 1111 76579528 42.40 43.80 42.35 43.50 1.10 2.59% 43.40 10 43.50 15 12.43
2016-08-25 2351 984500 665 42758372 43.60 44.20 43.00 43.15 0.35 -0.8% 43.10 24 43.25 1 12.33
2016-08-26 2351 882050 539 37791087 43.40 43.40 42.45 42.95 0.20 -0.46% 42.95 5 43.00 2 12.27
2016-08-29 2351 546000 341 23350200 43.10 43.35 42.40 42.70 0.25 -0.58% 42.65 15 42.90 2 12.20
2016-08-30 2351 651000 400 27846800 42.80 43.10 42.50 42.85 0.15 0.35% 42.80 4 42.85 5 12.24
2016-08-31 2351 748730 481 31714434 42.85 42.90 42.10 42.15 0.70 -1.63% 42.15 10 42.20 1 12.04
2016-09-01 2351 1069113 680 44295327 42.10 42.10 40.95 41.00 1.15 -2.73% 41.00 27 41.10 5 11.71
2016-09-02 2351 983003 596 39904122 41.00 41.50 40.20 40.55 0.45 -1.1% 40.55 9 40.60 6 11.59
2016-09-05 2351 718389 462 29712860 40.80 41.90 40.80 41.55 1.00 2.47% 41.55 1 41.70 16 11.87
2016-09-06 2351 2444925 1376 104832163 41.90 43.85 41.75 43.85 2.30 5.54% 43.80 2 43.85 19 12.53
2016-09-07 2351 1582621 1005 69224755 44.05 44.25 43.25 43.25 0.60 -1.37% 43.25 15 43.30 4 12.36
2016-09-08 2351 950355 658 41278985 43.55 43.90 43.10 43.35 0.10 0.23% 43.35 7 43.50 4 12.39
2016-09-09 2351 1545760 947 65373520 43.15 43.30 41.90 42.00 1.35 -3.11% 42.00 11 42.20 2 12.00
2016-09-10 2351 622018 367 25635243 40.85 41.75 40.80 41.35 0.65 -1.55% 41.30 27 41.50 15 11.81
2016-09-12 2351 540001 334 22308691 41.60 41.70 41.05 41.30 0.05 -0.12% 41.30 18 41.35 3 11.80
2016-09-13 2351 682201 480 28133200 41.70 41.75 40.80 41.05 0.25 -0.61% 41.05 4 41.20 6 11.73
2016-09-14 2351 1474345 775 61736815 40.80 42.60 40.80 42.60 1.55 3.78% 42.55 1 42.60 20 12.17
2016-09-19 2351 5004508 2574 216531490 42.60 44.10 42.60 42.80 0.20 0.47% 42.80 1 42.85 21 12.23
2016-09-20 2351 3680623 1980 154191241 42.90 42.90 41.40 41.70 1.10 -2.57% 41.70 31 41.75 4 11.91
2016-09-21 2351 1644471 1105 69447772 41.90 42.55 41.80 42.30 0.60 1.44% 42.30 3 42.35 5 12.09
2016-09-22 2351 619327 475 26058700 42.50 42.50 41.85 42.10 0.20 -0.47% 42.10 4 42.15 2 12.03
2016-09-23 2351 2296108 1511 98526617 42.20 43.40 42.10 43.25 1.15 2.73% 43.25 3 43.30 26 12.36
2016-09-26 2351 1024200 691 43882449 43.00 43.25 42.45 42.70 0.55 -1.27% 42.70 6 42.80 2 12.20
2016-09-29 2351 780344 514 33312518 43.00 43.25 42.30 42.45 0.25 -0.59% 42.45 8 42.60 1 12.13
2016-09-30 2351 896250 559 37721286 42.50 42.80 41.60 42.15 0.30 -0.71% 42.15 7 42.20 7 12.04
2016-10-03 2351 737000 464 31318500 42.45 42.70 42.10 42.30 0.15 0.36% 42.30 27 42.45 12 12.09
2016-10-04 2351 1013699 594 43305690 42.30 43.05 42.30 42.75 0.45 1.06% 42.75 11 42.80 7 12.21
2016-10-05 2351 1625600 990 70465549 42.55 43.70 42.55 43.45 0.70 1.64% 43.40 1 43.50 19 12.41
2016-10-06 2351 1133001 658 48783193 43.60 43.80 42.60 42.65 0.80 -1.84% 42.65 32 42.75 7 12.19
2016-10-07 2351 887010 554 37425871 42.60 42.65 42.00 42.20 0.45 -1.06% 42.15 10 42.20 3 12.06
2016-10-11 2351 1711735 1011 69977425 42.50 42.65 39.80 41.20 1.00 -2.37% 41.10 1 41.20 44 11.77
2016-10-12 2351 1165340 713 48340157 42.50 42.50 40.55 41.00 0.20 -0.49% 41.00 12 41.10 3 11.71
2016-10-13 2351 1362100 876 54790120 41.00 41.15 39.95 40.30 0.70 -1.71% 40.30 20 40.35 5 11.51
2016-10-14 2351 1418040 831 56240677 40.25 40.75 39.20 39.35 0.95 -2.36% 39.35 25 39.50 23 11.24
2016-10-17 2351 619328 445 24589570 39.35 40.10 38.85 39.90 0.55 1.4% 39.85 10 39.90 1 11.40
2016-10-18 2351 346000 244 13816250 40.15 40.20 39.75 39.80 0.10 -0.25% 39.80 2 39.85 7 11.37
2016-10-19 2351 682265 386 27471178 40.00 40.50 39.90 40.30 0.50 1.26% 40.20 91 40.30 2 11.51
2016-10-20 2351 336000 246 13455250 40.30 40.50 39.90 39.90 0.40 -0.99% 39.90 32 40.00 23 11.40
2016-10-21 2351 965165 363 38729049 39.85 40.30 39.70 40.30 0.40 1% 40.00 2 40.30 12 11.51
2016-10-24 2351 346100 267 13875695 40.10 40.30 39.90 39.90 0.40 -0.99% 39.90 68 40.00 2 11.40
2016-10-25 2351 537674 391 21483173 40.05 40.30 39.60 39.80 0.10 -0.25% 39.80 79 39.85 10 11.37
2016-10-26 2351 728277 409 29428896 39.80 40.75 39.80 40.55 0.75 1.88% 40.55 5 40.60 41 11.59
2016-10-27 2351 597000 289 24115300 40.55 40.65 40.00 40.00 0.55 -1.36% 40.00 17 40.05 1 11.43
2016-10-28 2351 442496 306 17661391 39.90 40.15 39.65 39.65 0.35 -0.88% 39.65 12 39.90 10 11.33
2016-10-31 2351 235202 154 9306419 39.65 39.70 39.30 39.70 0.05 0.13% 39.55 1 39.70 4 11.34
2016-11-01 2351 643533 385 25244537 39.50 39.65 38.90 39.00 0.70 -1.76% 38.95 15 39.10 24 11.14
2016-11-02 2351 784526 484 30196988 39.00 39.20 38.05 38.05 0.95 -2.44% 38.00 53 38.20 7 10.87
2016-11-03 2351 807000 496 30271800 38.00 38.35 36.90 37.40 0.65 -1.71% 37.35 5 37.40 22 10.69
2016-11-04 2351 459000 267 17391050 37.30 38.30 37.30 38.00 0.60 1.6% 38.00 10 38.05 35 10.86
2016-11-07 2351 436209 277 16713243 38.00 38.55 37.90 38.25 0.25 0.66% 38.20 16 38.25 23 10.93
2016-11-08 2351 801100 379 30777369 38.50 38.90 38.00 38.90 0.65 1.7% 38.85 1 38.90 27 11.11
2016-11-09 2351 771400 476 29359800 38.70 39.25 37.35 37.45 1.45 -3.73% 37.45 5 37.60 1 10.70
2016-11-10 2351 873300 433 33907819 38.25 39.15 38.20 39.05 1.60 4.27% 39.00 10 39.05 6 11.16
2016-11-11 2351 389162 225 14944953 38.55 38.90 38.10 38.50 0.55 -1.41% 38.45 1 38.50 10 11.10
2016-11-14 2351 364332 187 13955265 38.50 38.50 38.00 38.45 0.05 -0.13% 38.45 17 38.50 16 11.08
2016-11-15 2351 521000 334 20224100 38.45 39.40 38.30 39.15 0.70 1.82% 39.10 31 39.15 21 11.28
2016-11-16 2351 1210000 669 47901350 39.40 40.10 39.10 39.20 0.05 0.13% 39.15 71 39.20 14 11.30
2016-11-17 2351 710350 389 27812008 39.30 39.45 38.95 39.20 0.00 0% 39.15 2 39.30 4 11.30
2016-11-18 2351 1179074 680 47298678 39.20 40.55 39.20 40.40 1.20 3.06% 40.35 18 40.40 9 11.64
2016-11-21 2351 1190512 675 48593867 40.40 41.10 40.30 41.05 0.65 1.61% 41.00 10 41.05 5 11.83
2016-11-22 2351 970200 580 39961100 41.35 41.65 40.90 41.00 0.05 -0.12% 40.90 6 41.00 20 11.82
2016-11-23 2351 697460 377 28704743 41.25 41.45 40.90 40.90 0.10 -0.24% 40.90 32 40.95 10 11.79
2016-11-24 2351 379025 243 15480067 41.40 41.40 40.70 40.70 0.20 -0.49% 40.70 83 40.85 10 11.73
2016-11-25 2351 411827 263 16678202 40.70 40.90 40.30 40.30 0.40 -0.98% 40.30 4 40.35 14 11.61
2016-11-28 2351 290000 169 11682450 40.70 40.70 40.20 40.20 0.10 -0.25% 40.20 13 40.25 1 11.59
2016-11-29 2351 1507525 804 62277517 40.50 41.95 40.50 41.70 1.50 3.73% 41.70 15 41.75 1 12.02
2016-11-30 2351 1283000 721 53606500 42.00 42.15 41.50 41.55 0.15 -0.36% 41.55 14 41.60 10 11.97
2016-12-01 2351 606000 431 25256800 41.50 41.95 41.15 41.60 0.05 0.12% 41.55 6 41.60 22 11.99
2016-12-02 2351 314506 212 13001346 41.30 41.60 41.15 41.20 0.40 -0.96% 41.20 9 41.35 13 11.87
2016-12-05 2351 311000 199 12833600 41.50 41.50 41.00 41.20 0.00 0% 41.15 74 41.20 36 11.87
2016-12-06 2351 693662 447 28983338 41.60 42.00 41.45 41.75 0.55 1.33% 41.70 4 41.75 4 12.03
2016-12-07 2351 702150 342 28937750 41.85 41.90 40.85 41.05 0.70 -1.68% 41.05 6 41.10 2 11.83
2016-12-08 2351 677356 418 27966926 41.45 41.65 41.10 41.10 0.05 0.12% 41.10 65 41.15 4 11.84
2016-12-09 2351 867100 421 36133149 41.45 41.95 41.10 41.55 0.45 1.09% 41.55 42 41.60 1 11.97
2016-12-12 2351 1302426 803 54947302 41.90 42.45 41.85 42.20 0.65 1.56% 42.15 1 42.20 8 12.16
2016-12-13 2351 504582 286 21174046 42.20 42.45 41.75 41.90 0.30 -0.71% 41.90 8 41.95 58 12.07
2016-12-14 2351 517534 274 21713347 41.90 42.10 41.85 42.00 0.10 0.24% 41.90 8 42.00 10 12.10
2016-12-15 2351 429124 271 18062058 42.00 42.35 41.95 42.05 0.05 0.12% 42.00 24 42.05 6 12.12
2016-12-16 2351 1311024 635 55775878 42.10 43.00 42.10 42.55 0.50 1.19% 42.55 18 42.60 1 12.26
2016-12-19 2351 498003 287 20954876 42.70 42.85 41.80 41.80 0.75 -1.76% 41.80 26 41.90 38 12.05
2016-12-20 2351 418396 222 17373943 41.80 41.80 41.15 41.60 0.20 -0.48% 41.50 38 41.60 8 11.99
2016-12-21 2351 361000 173 15083300 41.85 42.00 41.55 41.75 0.15 0.36% 41.75 6 41.85 2 12.03
2016-12-22 2351 316231 179 13098421 42.00 42.00 41.15 41.15 0.60 -1.44% 41.15 11 41.20 10 11.86
2016-12-23 2351 257000 158 10599200 41.20 41.50 41.05 41.25 0.10 0.24% 41.20 7 41.25 1 11.89
2016-12-26 2351 431067 288 17556633 41.55 41.55 40.40 40.70 0.55 -1.33% 40.60 15 40.70 1 11.73
2016-12-27 2351 235000 122 9506950 40.70 40.70 40.20 40.65 0.05 -0.12% 40.60 23 40.65 6 11.71
2016-12-28 2351 269719 179 10986535 40.65 40.95 40.50 40.70 0.05 0.12% 40.70 3 40.80 1 11.73
2016-12-29 2351 274000 146 11091300 40.70 40.70 40.35 40.50 0.20 -0.49% 40.45 4 40.50 4 11.67
2016-12-30 2351 465000 272 19044600 40.45 41.50 40.45 41.45 0.95 2.35% 41.30 4 41.45 55 11.95