麗嬰房(2911)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　　　17.20
0
0%		16.70
-0.5
-2.91%		16.75
0.05
0.3%		16.35
-0.4
-2.39%		16.55
0.2
1.22%		 　15.40
-1.15
-6.95%		15.00
-0.4
-2.6%		15.50
0.5
3.33%		14.90
-0.6
-3.87%		14.90
0
0%		 　15.40
0.5
3.36%		15.50
0.1
0.65%		15.00
-0.5
-3.23%		14.70
-0.3
-2%		14.95
0.25
1.7%		 　15.10
0.15
1%		15.60
0.5
3.31%		15.40
-0.2
-1.28%		15.30
-0.1
-0.65%		15.35
0.05
0.33%		15.60
0.25
1.63%		 15.53
2 月　15.20
-0.4
-2.56%		15.40
0.2
1.32%		 　　　　　　　　　　15.60
0.2
1.3%		15.90
0.3
1.92%		15.75
-0.15
-0.94%		15.85
0.1
0.63%		15.80
-0.05
-0.32%		 　16.05
0.25
1.58%		15.90
-0.15
-0.93%		16.00
0.1
0.63%		16.20
0.2
1.25%		16.20
0
0%		 16.08
3 月16.80
0.6
3.7%		16.85
0.05
0.3%		17.10
0.25
1.48%		17.00
-0.1
-0.58%		 　17.15
0.15
0.88%		16.80
-0.35
-2.04%		17.25
0.45
2.68%		17.05
-0.2
-1.16%		16.60
-0.45
-2.64%		 　16.45
-0.15
-0.9%		15.85
-0.6
-3.65%		16.20
0.35
2.21%		16.10
-0.1
-0.62%		16.55
0.45
2.8%		 　16.25
-0.3
-1.81%		16.10
-0.15
-0.92%		16.00
-0.1
-0.62%		15.80
-0.2
-1.25%		15.50
-0.3
-1.9%		 　15.40
-0.1
-0.65%		15.10
-0.3
-1.95%		15.15
0.05
0.33%		15.60
0.45
2.97%		16.29
4 月15.40
-0.2
-1.28%		 　　　15.15
-0.25
-1.62%		15.30
0.15
0.99%		15.20
-0.1
-0.65%		 　15.05
-0.15
-0.99%		15.00
-0.05
-0.33%		15.05
0.05
0.33%		15.05
0
0%		14.90
-0.15
-1%		 　14.85
-0.05
-0.34%		15.15
0.3
2.02%		14.80
-0.35
-2.31%		14.90
0.1
0.68%		14.45
-0.45
-3.02%		 　14.10
-0.35
-2.42%		14.15
0.05
0.35%		14.15
0
0%		14.00
-0.15
-1.06%		13.55
-0.45
-3.21%		 14.64
5 月　　13.30
-0.25
-1.85%		13.40
0.1
0.75%		13.20
-0.2
-1.49%		13.10
-0.1
-0.76%		 　12.85
-0.25
-1.91%		12.95
0.1
0.78%		12.75
-0.2
-1.54%		12.75
0
0%		12.50
-0.25
-1.96%		 　12.80
0.3
2.4%		12.85
0.05
0.39%		12.85
0
0%		12.70
-0.15
-1.17%		12.85
0.15
1.18%		 　13.60
0.75
5.84%		13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		13.55
0.1
0.74%		13.55
0
0%		 　13.65
0.1
0.74%		13.75
0.1
0.73%		13.15
6 月13.75
0
0%		13.65
-0.1
-0.73%		13.50
-0.15
-1.1%		13.50
0
0%		 13.45
-0.05
-0.37%		13.30
-0.15
-1.12%		13.20
-0.1
-0.75%		 　　　12.90
-0.3
-2.27%		12.90
0
0%		12.85
-0.05
-0.39%		13.90
1.05
8.17%		14.10
0.2
1.44%		 　13.95
-0.15
-1.06%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		13.95
0.15
1.09%		13.20
-0.75
-5.38%		 　13.30
0.1
0.76%		13.25
-0.05
-0.38%		13.10
-0.15
-1.13%		13.25
0.15
1.15%		 13.44
7 月13.15
-0.1
-0.75%		 　13.25
0.1
0.76%		 13.25
0
0%		13.55
0.3
2.26%		 　　13.40
-0.15
-1.11%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.65
0.25
1.87%		13.65
0
0%		 　13.50
-0.15
-1.1%		13.55
0.05
0.37%		13.55
0
0%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.55
0.05
0.37%		13.55
0
0%		13.55
0
0%		13.50
-0.05
-0.37%		13.55
0.05
0.37%		 13.49
8 月13.90
0.35
2.58%		13.70
-0.2
-1.44%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		13.70
0
0%		 　13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		 　13.30
-0.1
-0.75%		13.45
0.15
1.13%		13.40
-0.05
-0.37%		13.50
0.1
0.75%		13.45
-0.05
-0.37%		 　13.20
-0.25
-1.86%		13.20
0
0%		13.20
0
0%		13.35
0.15
1.14%		13.30
-0.05
-0.37%		 　13.20
-0.1
-0.75%		13.20
0
0%		13.15
-0.05
-0.38%		13.43
9 月13.15
0
0%		13.00
-0.15
-1.14%		 　12.90
-0.1
-0.77%		12.95
0.05
0.39%		12.80
-0.15
-1.16%		12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		 13.00
0.35
2.77%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		 　　　12.85
-0.1
-0.77%		13.30
0.45
3.5%		13.20
-0.1
-0.75%		13.25
0.05
0.38%		13.30
0.05
0.38%		 　13.10
-0.2
-1.5%		 　13.00
-0.1
-0.76%		13.20
0.2
1.54%		 12.99
10 月　　13.05
-0.15
-1.14%		13.15
0.1
0.77%		13.15
0
0%		13.05
-0.1
-0.76%		13.00
-0.05
-0.38%		 　　12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		12.65
-0.25
-1.94%		12.50
-0.15
-1.19%		 　12.65
0.15
1.2%		12.70
0.05
0.4%		12.60
-0.1
-0.79%		12.60
0
0%		12.65
0.05
0.4%		 　12.70
0.05
0.4%		12.65
-0.05
-0.39%		12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.65
0
0%		 12.50
-0.15
-1.19%		12.75
11 月12.55
0.05
0.4%		12.25
-0.3
-2.39%		11.90
-0.35
-2.86%		11.70
-0.2
-1.68%		 　11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.45
-0.25
-2.14%		11.45
0
0%		11.10
-0.35
-3.06%		 　10.55
-0.55
-4.95%		10.85
0.3
2.84%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		10.90
0.2
1.87%		 　10.90
0
0%		11.00
0.1
0.92%		10.85
-0.15
-1.36%		10.70
-0.15
-1.38%		10.80
0.1
0.93%		 　10.80
0
0%		11.85
1.05
9.72%		11.70
-0.15
-1.27%		 11.25
12 月11.50
-0.2
-1.71%		11.30
-0.2
-1.74%		 　11.50
0.2
1.77%		11.80
0.3
2.61%		11.65
-0.15
-1.27%		11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		 　11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.30
-0.1
-0.88%		11.15
-0.15
-1.33%		11.30
0.15
1.35%		 　11.40
0.1
0.88%		11.40
0
0%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		 　11.25
0.05
0.45%		11.10
-0.15
-1.33%		11.30
0.2
1.8%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		　11.38

說明:最高漲幅:9.72%最低跌幅:-6.95% 最高價:17.25最低價:10.55平均價:13.65,灰色底表示週末,漲110天(24.35)元,跌161天(-29.8)元,平盤32天
10%=1,8%=1,6%=2,4%=7,3%=14,2%=16,1%=41,0%=60,-0%=2,-1%=2,-2%=3,-3%=10,-4%=32,-5%=38,-6%=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 2911 2742942 1268 48463402 18.15 18.20 17.20 17.20 1.00 0% 17.20 9 17.25 1 0.00
2016-01-05 2911 2084733 977 35009713 17.20 17.40 16.40 16.70 0.50 -2.91% 16.70 14 16.75 2 0.00
2016-01-06 2911 1675048 750 28044175 16.85 17.00 16.45 16.75 0.05 0.3% 16.75 4 16.80 2 0.00
2016-01-07 2911 2689038 1292 44589222 16.85 17.45 16.00 16.35 0.40 -2.39% 16.30 17 16.35 64 0.00
2016-01-08 2911 1237900 649 20365553 16.20 16.65 16.15 16.55 0.20 1.22% 16.55 15 16.60 12 0.00
2016-01-11 2911 2164685 1013 34155748 16.15 16.20 15.40 15.40 1.15 -6.95% 15.40 48 15.60 6 0.00
2016-01-12 2911 1103327 550 16954970 15.50 15.90 15.00 15.00 0.40 -2.6% 15.00 92 15.05 3 0.00
2016-01-13 2911 800320 408 12324978 15.45 15.65 15.10 15.50 0.50 3.33% 15.40 1 15.50 8 0.00
2016-01-14 2911 1139807 594 17020788 15.00 15.15 14.80 14.90 0.60 -3.87% 14.90 12 14.95 1 0.00
2016-01-15 2911 865336 437 12912039 15.00 15.25 14.60 14.90 0.00 0% 14.80 6 14.90 2 0.00
2016-01-18 2911 1383209 589 20460357 14.10 15.50 14.10 15.40 0.50 3.36% 15.35 24 15.40 2 0.00
2016-01-19 2911 679506 349 10453842 15.40 15.55 15.00 15.50 0.10 0.65% 15.45 6 15.50 7 0.00
2016-01-20 2911 649146 362 9777490 15.45 15.50 14.85 15.00 0.50 -3.23% 15.00 7 15.05 5 0.00
2016-01-21 2911 666259 373 9892385 15.05 15.20 14.60 14.70 0.30 -2% 14.70 61 14.80 5 0.00
2016-01-22 2911 528669 305 7900466 14.95 15.15 14.80 14.95 0.25 1.7% 14.90 4 14.95 73 0.00
2016-01-25 2911 464200 257 6986819 15.10 15.15 14.90 15.10 0.15 1% 15.05 8 15.10 10 0.00
2016-01-26 2911 2072469 1002 32398769 15.50 15.90 15.50 15.60 0.50 3.31% 15.60 54 15.65 2 0.00
2016-01-27 2911 593812 302 9145571 15.65 15.70 15.30 15.40 0.20 -1.28% 15.35 4 15.45 14 0.00
2016-01-28 2911 952081 431 14703805 15.40 15.65 15.10 15.30 0.10 -0.65% 15.30 21 15.40 7 0.00
2016-01-29 2911 586691 318 9059956 15.30 15.60 15.30 15.35 0.05 0.33% 15.35 17 15.40 9 0.00
2016-01-30 2911 562840 324 8757618 15.60 15.75 15.40 15.60 0.25 1.63% 15.55 12 15.60 16 0.00
2016-02-02 2911 474657 298 7266384 15.30 15.45 15.20 15.20 0.10 -2.56% 15.20 32 15.30 44 0.00
2016-02-03 2911 720880 360 11060406 15.25 15.45 15.15 15.40 0.20 1.32% 15.40 31 15.45 30 0.00
2016-02-15 2911 569780 354 8811740 15.40 15.60 15.40 15.60 0.20 1.3% 15.55 2 15.60 6 0.00
2016-02-16 2911 1453809 741 23112911 15.65 16.20 15.65 15.90 0.30 1.92% 15.90 5 15.95 19 0.00
2016-02-17 2911 572349 307 9099425 16.00 16.20 15.75 15.75 0.15 -0.94% 15.75 28 15.80 1 0.00
2016-02-18 2911 566708 290 9012534 15.95 16.10 15.75 15.85 0.10 0.63% 15.85 20 15.90 26 0.00
2016-02-19 2911 477929 258 7545779 15.85 15.90 15.70 15.80 0.05 -0.32% 15.80 5 15.85 24 0.00
2016-02-22 2911 1303267 569 20952531 15.75 16.25 15.75 16.05 0.25 1.58% 16.05 21 16.10 27 0.00
2016-02-23 2911 542325 321 8660414 16.15 16.15 15.90 15.90 0.15 -0.93% 15.90 3 15.95 5 0.00
2016-02-24 2911 577470 342 9217473 15.90 16.10 15.85 16.00 0.10 0.63% 15.95 3 16.00 21 0.00
2016-02-25 2911 1523401 681 24931354 16.00 16.65 16.00 16.20 0.20 1.25% 16.15 18 16.20 21 0.00
2016-02-26 2911 562638 343 9097332 16.25 16.30 16.05 16.20 0.00 0% 16.15 17 16.20 12 0.00
2016-03-01 2911 2433123 1095 40881052 16.30 17.00 16.30 16.80 0.60 3.7% 16.80 25 16.85 14 0.00
2016-03-02 2911 1214968 579 20403811 17.10 17.10 16.65 16.85 0.05 0.3% 16.80 11 16.85 1 0.00
2016-03-03 2911 2234695 940 38353965 17.00 17.40 16.80 17.10 0.25 1.48% 17.10 13 17.15 7 0.00
2016-03-04 2911 954882 441 16286394 17.05 17.15 16.95 17.00 0.10 -0.58% 17.00 63 17.05 2 0.00
2016-03-07 2911 1962190 837 34065637 17.20 17.70 17.10 17.15 0.15 0.88% 17.15 24 17.20 15 0.00
2016-03-08 2911 1535953 692 26046508 17.30 17.35 16.80 16.80 0.35 -2.04% 16.80 84 16.95 30 0.00
2016-03-09 2911 1940736 887 33457457 17.30 17.40 17.10 17.25 0.45 2.68% 17.20 3 17.25 13 0.00
2016-03-10 2911 693186 365 11864862 17.30 17.30 17.05 17.05 0.20 -1.16% 17.05 1 17.10 15 0.00
2016-03-11 2911 1541946 674 25609049 16.80 16.80 16.35 16.60 0.45 -2.64% 16.60 33 16.65 7 0.00
2016-03-14 2911 920372 436 15189067 16.65 16.70 16.40 16.45 0.15 -0.9% 16.45 40 16.50 2 0.00
2016-03-15 2911 1123676 541 18079912 16.45 16.60 15.80 15.85 0.60 -3.65% 15.80 48 15.90 6 0.00
2016-03-16 2911 432348 246 6956285 15.80 16.25 15.80 16.20 0.35 2.21% 16.20 67 16.25 21 0.00
2016-03-17 2911 803635 346 13128973 16.35 16.60 16.05 16.10 0.10 -0.62% 16.10 3 16.15 11 0.00
2016-03-18 2911 845019 369 13728704 16.10 16.55 16.05 16.55 0.45 2.8% 16.55 16 16.60 93 0.00
2016-03-21 2911 616654 529 10066458 16.70 16.70 16.20 16.25 0.30 -1.81% 16.25 57 16.30 2 0.00
2016-03-22 2911 482442 328 7778109 16.25 16.25 16.05 16.10 0.15 -0.92% 16.10 8 16.15 2 0.00
2016-03-23 2911 416620 187 6684119 16.25 16.25 15.95 16.00 0.10 -0.62% 16.00 4 16.10 5 0.00
2016-03-24 2911 698695 316 11111104 16.25 16.25 15.80 15.80 0.20 -1.25% 15.80 116 15.95 10 0.00
2016-03-25 2911 866849 416 13505750 15.80 15.80 15.40 15.50 0.30 -1.9% 15.50 101 15.60 1 0.00
2016-03-28 2911 381732 318 5873516 15.50 15.50 15.30 15.40 0.10 -0.65% 15.35 3 15.40 3 0.00
2016-03-29 2911 638719 313 9650789 15.30 15.30 15.00 15.10 0.30 -1.95% 15.10 30 15.15 2 0.00
2016-03-30 2911 256167 162 3894584 15.10 15.30 15.10 15.15 0.05 0.33% 15.15 35 15.20 6 0.00
2016-03-31 2911 378574 199 5830393 15.20 15.65 15.20 15.60 0.45 2.97% 15.55 1 15.60 2 0.00
2016-04-01 2911 276970 161 4258084 15.50 15.50 15.30 15.40 0.20 -1.28% 15.35 2 15.40 1 0.00
2016-04-06 2911 292300 179 4424395 15.20 15.30 15.05 15.15 0.25 -1.62% 15.10 94 15.15 4 0.00
2016-04-07 2911 704281 367 10885883 15.15 15.75 15.10 15.30 0.15 0.99% 15.30 1 15.35 4 0.00
2016-04-08 2911 221831 165 3376426 15.20 15.35 15.15 15.20 0.10 -0.65% 15.20 3 15.25 3 0.00
2016-04-11 2911 264522 231 3993472 15.20 15.20 15.05 15.05 0.15 -0.99% 15.05 25 15.10 5 0.00
2016-04-12 2911 334368 204 5014020 15.20 15.25 14.90 15.00 0.05 -0.33% 15.00 37 15.05 9 0.00
2016-04-13 2911 403490 166 6069764 15.00 15.15 14.95 15.05 0.05 0.33% 15.05 8 15.10 9 0.00
2016-04-14 2911 257015 162 3863525 15.00 15.20 14.95 15.05 0.00 0% 15.00 5 15.05 48 0.00
2016-04-15 2911 353514 166 5282960 15.05 15.05 14.90 14.90 0.15 -1% 14.90 36 14.95 2 0.00
2016-04-18 2911 273215 169 4072740 14.75 15.05 14.75 14.85 0.05 -0.34% 14.85 17 14.95 3 0.00
2016-04-19 2911 328629 237 4976412 14.95 15.30 14.95 15.15 0.30 2.02% 15.15 6 15.20 13 0.00
2016-04-20 2911 396383 240 5917135 15.15 15.20 14.80 14.80 0.35 -2.31% 14.80 32 14.90 11 0.00
2016-04-21 2911 192472 135 2862673 14.70 15.00 14.70 14.90 0.10 0.68% 14.85 6 14.90 10 0.00
2016-04-22 2911 581507 317 8462522 14.80 14.90 14.20 14.45 0.45 -3.02% 14.45 8 14.50 7 0.00
2016-04-25 2911 467061 238 6650258 14.30 14.40 14.10 14.10 0.35 -2.42% 14.05 13 14.10 2 0.00
2016-04-26 2911 217479 149 3082124 14.35 14.35 14.10 14.15 0.05 0.35% 14.15 2 14.20 2 0.00
2016-04-27 2911 131104 92 1866169 14.15 14.35 14.15 14.15 0.00 0% 14.15 8 14.20 21 0.00
2016-04-28 2911 247880 170 3485370 14.35 14.35 14.00 14.00 0.15 -1.06% 14.00 26 14.10 20 0.00
2016-04-29 2911 695492 385 9499704 14.00 14.00 13.55 13.55 0.45 -3.21% 13.55 7 13.60 1 0.00
2016-05-03 2911 317826 224 4239779 13.50 13.50 13.25 13.30 0.25 -1.85% 13.25 30 13.30 44 0.00
2016-05-04 2911 307322 171 4123429 13.20 13.55 13.15 13.40 0.10 0.75% 13.40 3 13.45 23 0.00
2016-05-05 2911 205645 170 2722261 13.30 13.40 13.15 13.20 0.20 -1.49% 13.15 18 13.25 3 0.00
2016-05-06 2911 169315 122 2220505 13.15 13.30 13.00 13.10 0.10 -0.76% 13.05 2 13.10 19 0.00
2016-05-09 2911 231128 140 3010085 13.10 13.20 12.85 12.85 0.25 -1.91% 12.80 19 12.85 4 0.00
2016-05-10 2911 185820 110 2398160 12.85 13.00 12.85 12.95 0.10 0.78% 12.90 14 12.95 2 0.00
2016-05-11 2911 289927 139 3731063 13.00 13.10 12.75 12.75 0.20 -1.54% 12.75 3 12.85 7 0.00
2016-05-12 2911 215626 139 2749906 12.60 12.90 12.60 12.75 0.00 0% 12.65 5 12.75 7 0.00
2016-05-13 2911 420085 206 5259710 12.75 12.85 12.30 12.50 0.25 -1.96% 12.45 1 12.50 9 0.00
2016-05-16 2911 284930 148 3606049 12.50 12.90 12.30 12.80 0.30 2.4% 12.70 10 12.80 4 0.00
2016-05-17 2911 220657 142 2838422 12.90 12.95 12.80 12.85 0.05 0.39% 12.85 6 12.95 19 0.00
2016-05-18 2911 148202 91 1909084 12.90 12.95 12.80 12.85 0.00 0% 12.85 2 12.95 93 0.00
2016-05-19 2911 166262 105 2126538 12.85 12.95 12.70 12.70 0.15 -1.17% 12.70 9 12.80 7 0.00
2016-05-20 2911 234769 138 3011152 12.70 12.90 12.70 12.85 0.15 1.18% 12.80 7 12.85 57 0.00
2016-05-23 2911 483491 306 6475742 12.85 13.60 12.85 13.60 0.75 5.84% 13.55 1 13.60 16 0.00
2016-05-24 2911 152261 128 2051448 13.60 13.60 13.35 13.50 0.10 -0.74% 13.45 6 13.50 5 0.00
2016-05-25 2911 223915 179 3011052 13.55 13.55 13.30 13.45 0.05 -0.37% 13.40 2 13.45 3 0.00
2016-05-26 2911 347845 172 4688012 13.50 13.60 13.30 13.55 0.10 0.74% 13.50 18 13.60 23 0.00
2016-05-27 2911 188910 147 2554536 13.55 13.60 13.45 13.55 0.00 0% 13.45 15 13.55 8 0.00
2016-05-30 2911 232347 155 3153916 13.55 13.70 13.40 13.65 0.10 0.74% 13.60 4 13.65 11 0.00
2016-05-31 2911 202546 160 2785150 13.60 13.95 13.60 13.75 0.10 0.73% 13.70 5 13.75 1 0.00
2016-06-01 2911 305410 165 4219637 13.80 13.90 13.70 13.75 0.00 0% 13.75 26 13.80 5 0.00
2016-06-02 2911 146081 104 2000801 13.80 13.85 13.60 13.65 0.10 -0.73% 13.60 5 13.65 2 0.00
2016-06-03 2911 204690 130 2774679 13.50 13.70 13.45 13.50 0.15 -1.1% 13.50 3 13.55 2 0.00
2016-06-04 2911 72536 50 977457 13.50 13.55 13.45 13.50 0.00 0% 13.45 9 13.50 26 0.00
2016-06-06 2911 144452 103 1936153 13.50 13.55 13.30 13.45 0.05 -0.37% 13.35 6 13.45 3 0.00
2016-06-07 2911 180403 124 2410388 13.40 13.50 13.25 13.30 0.15 -1.12% 13.30 18 13.35 2 0.00
2016-06-08 2911 199794 120 2653700 13.40 13.40 13.20 13.20 0.10 -0.75% 13.20 47 13.35 18 0.00
2016-06-13 2911 241324 134 3104095 12.90 13.05 12.75 12.90 0.30 -2.27% 12.90 4 12.95 7 0.00
2016-06-14 2911 91381 77 1182209 12.85 13.00 12.85 12.90 0.00 0% 12.85 15 12.90 3 0.00
2016-06-15 2911 135760 93 1747977 12.90 13.00 12.80 12.85 0.05 -0.39% 12.80 31 12.85 2 0.00
2016-06-16 2911 2210491 1046 29959646 12.90 14.05 12.85 13.90 1.05 8.17% 13.85 27 13.90 4 0.00
2016-06-17 2911 1251962 657 17670362 13.80 14.45 13.75 14.10 0.20 1.44% 14.05 1 14.10 13 0.00
2016-06-20 2911 406269 245 5655422 14.00 14.05 13.80 13.95 0.15 -1.06% 13.85 24 13.95 2 0.00
2016-06-21 2911 206384 124 2853446 13.90 13.95 13.80 13.85 0.10 -0.72% 13.85 5 13.90 69 0.00
2016-06-22 2911 161556 122 2230719 13.90 13.90 13.75 13.80 0.05 -0.36% 13.75 15 13.80 2 0.00
2016-06-23 2911 219968 140 3055780 13.80 14.05 13.80 13.95 0.15 1.09% 13.90 2 13.95 32 0.00
2016-06-24 2911 632969 325 8473191 13.95 13.95 13.00 13.20 0.75 -5.38% 13.15 25 13.20 1 0.00
2016-06-27 2911 250365 157 3286484 12.90 13.30 12.90 13.30 0.10 0.76% 13.25 2 13.30 10 0.00
2016-06-28 2911 163294 102 2152429 13.20 13.25 13.10 13.25 0.05 -0.38% 13.20 11 13.25 3 0.00
2016-06-29 2911 221950 146 2914043 13.25 13.35 13.00 13.10 0.15 -1.13% 13.10 28 13.15 5 0.00
2016-06-30 2911 203504 127 2682175 13.10 13.25 13.10 13.25 0.15 1.15% 13.20 44 13.25 5 0.00
2016-07-01 2911 372292 184 4899287 13.35 13.45 13.00 13.15 0.10 -0.75% 13.15 8 13.20 14 0.00
2016-07-04 2911 160509 110 2121817 13.15 13.30 13.15 13.25 0.10 0.76% 13.20 6 13.25 10 0.00
2016-07-06 2911 210202 129 2788875 13.25 13.30 13.20 13.25 0.05 0% 13.25 30 13.30 21 0.00
2016-07-07 2911 480556 246 6536224 13.30 13.80 13.30 13.55 0.30 2.26% 13.55 13 13.60 3 0.00
2016-07-11 2911 285985 180 3831293 13.55 13.55 13.30 13.40 0.15 -1.11% 13.35 22 13.40 8 0.00
2016-07-12 2911 218202 134 2926553 13.40 13.50 13.30 13.45 0.05 0.37% 13.40 1 13.45 2 0.00
2016-07-13 2911 249989 136 3368648 13.40 13.65 13.40 13.40 0.05 -0.37% 13.40 26 13.45 1 0.00
2016-07-14 2911 917217 433 12662976 13.50 14.00 13.45 13.65 0.25 1.87% 13.65 1 13.70 23 0.00
2016-07-15 2911 346529 207 4772437 13.65 13.95 13.65 13.65 0.00 0% 13.65 21 13.70 5 0.00
2016-07-18 2911 201946 152 2733518 13.65 13.70 13.45 13.50 0.15 -1.1% 13.50 32 13.55 31 0.00
2016-07-19 2911 194392 112 2630299 13.60 13.65 13.45 13.55 0.05 0.37% 13.55 3 13.60 84 0.00
2016-07-20 2911 266998 147 3619168 13.55 13.70 13.50 13.55 0.00 0% 13.50 5 13.55 1 0.00
2016-07-21 2911 605234 300 8195007 13.60 13.80 13.40 13.50 0.05 -0.37% 13.50 1 13.55 8 0.00
2016-07-22 2911 143004 96 1925701 13.50 13.50 13.40 13.50 0.00 0% 13.45 4 13.50 10 0.00
2016-07-25 2911 426518 236 5841316 13.65 13.90 13.55 13.55 0.05 0.37% 13.55 15 13.60 1 0.00
2016-07-26 2911 187652 102 2552982 13.55 13.70 13.50 13.55 0.00 0% 13.55 22 13.60 19 0.00
2016-07-27 2911 228497 136 3093530 13.60 13.65 13.50 13.55 0.00 0% 13.50 16 13.55 20 0.00
2016-07-28 2911 227640 129 3084636 13.55 13.65 13.40 13.50 0.05 -0.37% 13.50 22 13.55 30 0.00
2016-07-29 2911 146746 73 1981905 13.50 13.60 13.45 13.55 0.05 0.37% 13.50 13 13.55 10 0.00
2016-08-01 2911 560086 289 7730527 13.70 13.90 13.70 13.90 0.35 2.58% 13.85 1 13.90 33 0.00
2016-08-02 2911 377271 154 5207205 13.90 13.90 13.70 13.70 0.20 -1.44% 13.70 37 13.75 42 0.00
2016-08-03 2911 178109 101 2425980 13.60 13.70 13.60 13.65 0.05 -0.36% 13.60 16 13.70 11 0.00
2016-08-04 2911 163230 96 2227672 13.70 13.70 13.60 13.70 0.05 0.37% 13.65 17 13.70 26 0.00
2016-08-05 2911 205544 121 2807092 13.65 13.80 13.60 13.70 0.00 0% 13.65 8 13.70 43 0.00
2016-08-08 2911 185110 116 2542841 13.85 13.90 13.60 13.65 0.05 -0.36% 13.65 3 13.70 3 0.00
2016-08-09 2911 193549 110 2638158 13.80 13.80 13.50 13.60 0.05 -0.37% 13.55 5 13.60 11 0.00
2016-08-10 2911 197401 133 2671653 13.50 13.75 13.50 13.50 0.10 -0.74% 13.50 21 13.55 1 0.00
2016-08-11 2911 239206 137 3210715 13.40 13.55 13.35 13.45 0.05 -0.37% 13.40 9 13.45 8 0.00
2016-08-12 2911 506116 258 6726233 13.35 13.40 13.20 13.40 0.05 -0.37% 13.30 6 13.40 14 0.00
2016-08-15 2911 210559 122 2795577 13.30 13.35 13.20 13.30 0.10 -0.75% 13.30 14 13.35 16 0.00
2016-08-16 2911 417130 162 5583980 13.25 13.60 13.25 13.45 0.15 1.13% 13.45 6 13.50 12 0.00
2016-08-17 2911 271644 196 3662773 13.60 13.65 13.35 13.40 0.05 -0.37% 13.40 2 13.50 19 0.00
2016-08-18 2911 235855 141 3163853 13.35 13.50 13.35 13.50 0.10 0.75% 13.40 13 13.50 28 0.00
2016-08-19 2911 201153 115 2689997 13.50 13.55 13.25 13.45 0.05 -0.37% 13.35 2 13.45 14 0.00
2016-08-22 2911 196597 135 2595025 13.35 13.45 13.10 13.20 0.25 -1.86% 13.15 19 13.20 5 0.00
2016-08-23 2911 190019 125 2504495 13.20 13.30 13.15 13.20 0.00 0% 13.15 27 13.20 16 0.00
2016-08-24 2911 183440 102 2411133 13.20 13.25 13.05 13.20 0.00 0% 13.15 17 13.20 24 0.00
2016-08-25 2911 176576 110 2337996 13.10 13.40 13.10 13.35 0.15 1.14% 13.30 6 13.35 25 0.00
2016-08-26 2911 129117 109 1703838 13.20 13.30 13.15 13.30 0.05 -0.37% 13.20 18 13.30 12 0.00
2016-08-29 2911 152401 162 2002545 13.10 13.25 13.10 13.20 0.10 -0.75% 13.15 10 13.20 6 0.00
2016-08-30 2911 168746 167 2213961 13.15 13.20 13.05 13.20 0.00 0% 13.10 25 13.20 24 0.00
2016-08-31 2911 164172 142 2144948 13.20 13.20 13.00 13.15 0.05 -0.38% 13.10 6 13.15 6 0.00
2016-09-01 2911 152208 87 1986174 13.00 13.15 13.00 13.15 0.00 0% 13.10 2 13.15 21 0.00
2016-09-02 2911 169424 106 2200764 13.15 13.15 12.95 13.00 0.15 -1.14% 13.00 1 13.05 23 0.00
2016-09-05 2911 193641 104 2512978 13.00 13.10 12.90 12.90 0.10 -0.77% 12.90 5 13.00 2 0.00
2016-09-06 2911 368914 183 4746891 12.90 12.95 12.80 12.95 0.05 0.39% 12.90 7 12.95 24 0.00
2016-09-07 2911 274269 130 3523813 12.95 12.95 12.80 12.80 0.15 -1.16% 12.80 45 12.85 1 0.00
2016-09-08 2911 286001 148 3633359 12.70 12.75 12.65 12.75 0.05 -0.39% 12.75 34 12.80 28 0.00
2016-09-09 2911 154945 107 1968693 12.65 12.75 12.65 12.70 0.05 -0.39% 12.70 12 12.75 9 0.00
2016-09-10 2911 93570 59 1178778 12.50 12.70 12.50 12.65 0.05 -0.39% 12.65 6 12.70 21 0.00
2016-09-12 2911 606512 305 7872556 12.80 13.10 12.80 13.00 0.35 2.77% 13.00 29 13.05 15 0.00
2016-09-13 2911 260636 122 3351720 13.10 13.10 12.80 12.90 0.10 -0.77% 12.85 1 12.90 18 0.00
2016-09-14 2911 210156 117 2706704 12.90 13.00 12.75 12.95 0.05 0.39% 12.85 21 12.95 7 0.00
2016-09-19 2911 174690 92 2251929 12.95 13.00 12.80 12.85 0.10 -0.77% 12.85 14 12.90 3 0.00
2016-09-20 2911 933706 444 12432032 12.80 13.60 12.80 13.30 0.45 3.5% 13.25 45 13.35 38 0.00
2016-09-21 2911 397236 163 5251488 13.25 13.35 13.10 13.20 0.10 -0.75% 13.20 15 13.30 47 0.00
2016-09-22 2911 258223 133 3413791 13.20 13.40 13.10 13.25 0.05 0.38% 13.20 7 13.25 5 0.00
2016-09-23 2911 258333 140 3412193 13.20 13.30 13.15 13.30 0.05 0.38% 13.20 7 13.30 17 0.00
2016-09-26 2911 170191 79 2234383 13.30 13.30 13.05 13.10 0.20 -1.5% 13.10 16 13.15 5 0.00
2016-09-29 2911 304348 142 3985137 13.10 13.20 13.00 13.00 0.10 -0.76% 13.00 57 13.15 3 0.00
2016-09-30 2911 298590 145 3915478 13.05 13.25 13.00 13.20 0.20 1.54% 13.15 10 13.20 3 0.00
2016-10-03 2911 233582 112 3061651 13.20 13.25 13.00 13.05 0.15 -1.14% 13.05 2 13.10 5 0.00
2016-10-04 2911 87567 50 1146121 13.05 13.15 13.00 13.15 0.10 0.77% 13.10 11 13.15 35 0.00
2016-10-05 2911 159676 74 2096404 13.15 13.20 13.10 13.15 0.00 0% 13.10 3 13.15 22 0.00
2016-10-06 2911 293218 98 3836734 13.20 13.25 13.00 13.05 0.10 -0.76% 13.05 20 13.10 31 0.00
2016-10-07 2911 89744 53 1169146 13.05 13.10 13.00 13.00 0.05 -0.38% 13.00 58 13.05 4 0.00
2016-10-11 2911 229844 109 2976399 13.10 13.10 12.85 12.95 0.05 -0.38% 12.90 23 12.95 4 0.00
2016-10-12 2911 190274 77 2449954 12.85 13.00 12.85 12.90 0.05 -0.39% 12.85 18 12.90 45 0.00
2016-10-13 2911 391944 184 4995140 12.90 12.90 12.55 12.65 0.25 -1.94% 12.65 26 12.70 2 0.00
2016-10-14 2911 247347 139 3118035 12.65 12.75 12.50 12.50 0.15 -1.19% 12.50 63 12.55 1 0.00
2016-10-17 2911 364264 172 4606569 12.50 12.90 12.50 12.65 0.15 1.2% 12.60 2 12.65 6 0.00
2016-10-18 2911 273249 66 3450386 12.60 12.75 12.60 12.70 0.05 0.4% 12.70 2 12.75 11 0.00
2016-10-19 2911 152830 103 1930162 12.70 12.75 12.55 12.60 0.10 -0.79% 12.55 10 12.60 9 0.00
2016-10-20 2911 257977 113 3235856 12.60 12.65 12.50 12.60 0.00 0% 12.55 34 12.60 6 0.00
2016-10-21 2911 109794 63 1382052 12.50 12.70 12.50 12.65 0.05 0.4% 12.60 2 12.65 7 0.00
2016-10-24 2911 227247 114 2881658 12.65 12.80 12.60 12.70 0.05 0.4% 12.70 1 12.75 13 0.00
2016-10-25 2911 299006 113 3818370 12.75 12.90 12.65 12.65 0.05 -0.39% 12.65 14 12.75 6 0.00
2016-10-26 2911 351161 89 4462142 12.70 12.85 12.65 12.75 0.10 0.79% 12.70 5 12.75 6 0.00
2016-10-27 2911 302466 71 3853338 12.75 12.80 12.65 12.65 0.10 -0.78% 12.65 1 12.70 9 0.00
2016-10-28 2911 287697 97 3631228 12.65 12.70 12.50 12.65 0.00 0% 12.60 15 12.65 2 0.00
2016-10-31 2911 125677 77 1577710 12.70 12.70 12.50 12.50 0.15 -1.19% 12.50 61 12.60 41 0.00
2016-11-01 2911 115332 78 1443843 12.55 12.60 12.50 12.55 0.05 0.4% 12.50 15 12.55 12 0.00
2016-11-02 2911 333130 177 4078483 12.50 12.50 12.05 12.25 0.30 -2.39% 12.15 3 12.25 9 0.00
2016-11-03 2911 514585 246 6145580 12.15 12.20 11.85 11.90 0.35 -2.86% 11.85 8 11.90 15 0.00
2016-11-04 2911 274070 151 3219711 11.80 11.90 11.65 11.70 0.20 -1.68% 11.70 8 11.75 4 0.00
2016-11-07 2911 194601 110 2283023 11.60 11.85 11.60 11.75 0.05 0.43% 11.70 32 11.75 1 0.00
2016-11-08 2911 180285 97 2125932 11.80 11.90 11.70 11.70 0.05 -0.43% 11.70 16 11.80 12 0.00
2016-11-09 2911 483652 282 5482731 11.70 11.80 11.00 11.45 0.25 -2.14% 11.40 2 11.45 7 0.00
2016-11-10 2911 293890 153 3380133 11.50 11.60 11.45 11.45 0.00 0% 11.45 15 11.55 20 0.00
2016-11-11 2911 468896 231 5225993 11.55 11.55 11.05 11.10 0.35 -3.06% 11.10 1 11.15 5 0.00
2016-11-14 2911 742061 352 7909388 11.00 11.00 10.35 10.55 0.55 -4.95% 10.55 6 10.60 17 0.00
2016-11-15 2911 415546 213 4468586 10.45 10.95 10.45 10.85 0.30 2.84% 10.80 10 10.85 3 0.00
2016-11-16 2911 217520 117 2359336 10.90 11.00 10.75 10.75 0.10 -0.92% 10.75 9 10.85 12 0.00
2016-11-17 2911 218440 112 2326813 10.85 10.85 10.55 10.70 0.05 -0.47% 10.60 7 10.70 2 0.00
2016-11-18 2911 194040 113 2084125 10.70 10.90 10.55 10.90 0.20 1.87% 10.85 3 10.90 12 0.00
2016-11-21 2911 126194 73 1371343 10.80 10.95 10.75 10.90 0.00 0% 10.90 36 10.95 19 0.00
2016-11-22 2911 496601 218 5472061 11.00 11.15 10.85 11.00 0.10 0.92% 11.00 23 11.05 2 0.00
2016-11-23 2911 194010 119 2118807 11.00 11.05 10.85 10.85 0.15 -1.36% 10.85 35 10.90 5 0.00
2016-11-24 2911 202700 136 2180985 10.80 10.85 10.70 10.70 0.15 -1.38% 10.70 35 10.80 8 0.00
2016-11-25 2911 185487 117 2014554 10.70 10.95 10.70 10.80 0.10 0.93% 10.80 3 10.85 14 0.00
2016-11-28 2911 228374 118 2481432 10.80 10.95 10.80 10.80 0.00 0% 10.80 26 10.90 43 0.00
2016-11-29 2911 1477891 746 17143557 10.80 11.85 10.80 11.85 1.05 9.72% 11.85 37 0.00 0 0.00
2016-11-30 2911 1238137 611 14693384 12.05 12.10 11.60 11.70 0.15 -1.27% 11.65 49 11.80 5 0.00
2016-12-01 2911 440481 204 5103526 11.70 11.70 11.50 11.50 0.20 -1.71% 11.50 79 11.55 14 0.00
2016-12-02 2911 579455 279 6542643 11.20 11.45 11.15 11.30 0.20 -1.74% 11.30 14 11.35 20 0.00
2016-12-05 2911 376541 286 4350612 11.30 11.70 11.30 11.50 0.20 1.77% 11.50 48 11.55 1 0.00
2016-12-06 2911 685090 347 8038449 11.50 12.05 11.40 11.80 0.30 2.61% 11.75 26 11.80 7 0.00
2016-12-07 2911 291379 159 3405369 11.85 11.90 11.55 11.65 0.15 -1.27% 11.60 51 11.65 13 0.00
2016-12-08 2911 252733 126 2940036 11.65 11.80 11.55 11.60 0.05 -0.43% 11.60 12 11.65 23 0.00
2016-12-09 2911 323575 135 3727599 11.55 11.65 11.50 11.50 0.10 -0.86% 11.50 15 11.55 5 0.00
2016-12-12 2911 277125 104 3197684 11.50 11.65 11.50 11.55 0.05 0.43% 11.50 16 11.55 15 0.00
2016-12-13 2911 250236 125 2863437 11.55 11.60 11.40 11.40 0.15 -1.3% 11.40 3 11.50 25 0.00
2016-12-14 2911 122487 78 1392201 11.45 11.50 11.30 11.30 0.10 -0.88% 11.30 99 11.35 2 0.00
2016-12-15 2911 195450 124 2194714 11.25 11.30 11.15 11.15 0.15 -1.33% 11.15 30 11.20 5 0.00
2016-12-16 2911 193799 116 2181695 11.15 11.30 11.15 11.30 0.15 1.35% 11.25 3 11.30 2 0.00
2016-12-19 2911 186516 97 2126630 11.35 11.50 11.30 11.40 0.10 0.88% 11.40 1 11.45 5 0.00
2016-12-20 2911 125793 87 1429056 11.50 11.50 11.25 11.40 0.00 0% 11.35 2 11.40 4 0.00
2016-12-21 2911 98632 55 1119941 11.40 11.50 11.25 11.35 0.05 -0.44% 11.35 5 11.40 24 0.00
2016-12-22 2911 138235 84 1562330 11.40 11.40 11.20 11.30 0.05 -0.44% 11.25 11 11.30 8 0.00
2016-12-23 2911 167502 95 1872171 11.30 11.30 11.10 11.20 0.10 -0.88% 11.20 11 11.25 11 0.00
2016-12-26 2911 145698 66 1633263 11.20 11.30 11.15 11.25 0.05 0.45% 11.20 5 11.25 4 0.00
2016-12-27 2911 123551 76 1384361 11.25 11.30 11.10 11.10 0.15 -1.33% 11.10 22 11.15 1 0.00
2016-12-28 2911 409241 161 4632546 11.15 11.45 11.15 11.30 0.20 1.8% 11.30 1 11.35 4 0.00
2016-12-29 2911 64567 52 728348 11.25 11.35 11.25 11.25 0.05 -0.44% 11.25 26 11.30 11 0.00
2016-12-30 2911 158200 111 1777248 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 7 11.25 6 0.00