智邦(2345)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　　　31.95
0
0%		33.25
1.3
4.07%		35.30
2.05
6.17%		32.65
-2.65
-7.51%		33.50
0.85
2.6%		 　33.15
-0.35
-1.04%		31.85
-1.3
-3.92%		32.70
0.85
2.67%		31.05
-1.65
-5.05%		29.25
-1.8
-5.8%		 　32.15
2.9
9.91%		35.00
2.85
8.86%		32.40
-2.6
-7.43%		34.00
1.6
4.94%		34.00
0
0%		 　34.80
0.8
2.35%		35.25
0.45
1.29%		36.35
1.1
3.12%		35.60
-0.75
-2.06%		34.00
-1.6
-4.49%		33.85
-0.15
-0.44%		 33.39
2 月　32.70
-1.15
-3.4%		33.25
0.55
1.68%		 　　　　　　　　　　31.60
-1.65
-4.96%		32.20
0.6
1.9%		32.00
-0.2
-0.62%		34.20
2.2
6.88%		32.95
-1.25
-3.65%		 　32.85
-0.1
-0.3%		32.75
-0.1
-0.3%		32.05
-0.7
-2.14%		31.65
-0.4
-1.25%		32.35
0.7
2.21%		 32.95
3 月34.20
1.85
5.72%		34.20
0
0%		33.10
-1.1
-3.22%		34.50
1.4
4.23%		 　35.60
1.1
3.19%		34.35
-1.25
-3.51%		34.80
0.45
1.31%		34.90
0.1
0.29%		35.00
0.1
0.29%		 　35.10
0.1
0.29%		34.00
-1.1
-3.13%		34.90
0.9
2.65%		33.80
-1.1
-3.15%		34.20
0.4
1.18%		 　34.95
0.75
2.19%		37.95
3
8.58%		37.20
-0.75
-1.98%		36.30
-0.9
-2.42%		36.95
0.65
1.79%		 　36.65
-0.3
-0.81%		35.20
-1.45
-3.96%		35.20
0
0%		35.20
0
0%		35.21
4 月35.10
-0.1
-0.28%		 　　　34.75
-0.35
-1%		34.70
-0.05
-0.14%		34.70
0
0%		 　33.60
-1.1
-3.17%		31.30
-2.3
-6.85%		32.65
1.35
4.31%		32.35
-0.3
-0.92%		31.20
-1.15
-3.55%		 　31.05
-0.15
-0.48%		31.70
0.65
2.09%		31.05
-0.65
-2.05%		30.10
-0.95
-3.06%		30.00
-0.1
-0.33%		 　30.30
0.3
1%		31.20
0.9
2.97%		31.30
0.1
0.32%		30.80
-0.5
-1.6%		30.25
-0.55
-1.79%		 31.86
5 月　　29.30
-0.95
-3.14%		29.00
-0.3
-1.02%		29.90
0.9
3.1%		31.35
1.45
4.85%		 　31.70
0.35
1.12%		31.90
0.2
0.63%		35.05
3.15
9.87%		36.50
1.45
4.14%		36.35
-0.15
-0.41%		 　39.00
2.65
7.29%		40.00
1
2.56%		39.85
-0.15
-0.38%		39.10
-0.75
-1.88%		39.55
0.45
1.15%		 　40.65
1.1
2.78%		40.00
-0.65
-1.6%		41.90
1.9
4.75%		41.10
-0.8
-1.91%		40.50
-0.6
-1.46%		 　43.35
2.85
7.04%		43.00
-0.35
-0.81%		37.35
6 月42.55
-0.45
-1.05%		41.75
-0.8
-1.88%		41.45
-0.3
-0.72%		44.25
2.8
6.76%		 44.10
-0.15
-0.34%		44.00
-0.1
-0.23%		45.60
1.6
3.64%		 　　　45.95
0.35
0.77%		47.25
1.3
2.83%		48.80
1.55
3.28%		47.55
-1.25
-2.56%		45.85
-1.7
-3.58%		 　44.90
-0.95
-2.07%		45.60
0.7
1.56%		45.70
0.1
0.22%		45.05
-0.65
-1.42%		43.40
-1.65
-3.66%		 　43.55
0.15
0.35%		44.95
1.4
3.21%		43.10
-1.85
-4.12%		43.20
0.1
0.23%		 44.63
7 月43.25
0.05
0.12%		 　47.55
4.3
9.94%		 48.50
0.95
2%		46.25
-2.25
-4.64%		 　　47.60
1.35
2.92%		45.60
-2
-4.2%		47.90
2.3
5.04%		48.80
0.9
1.88%		49.40
0.6
1.23%		 　49.50
0.1
0.2%		51.00
1.5
3.03%		51.10
0.1
0.2%		53.00
1.9
3.72%		52.80
-0.2
-0.38%		 　54.20
1.4
2.65%		57.10
2.9
5.35%		56.10
-1
-1.75%		54.70
-1.4
-2.5%		55.30
0.6
1.1%		 50.62
8 月54.60
-0.7
-1.27%		52.60
-2
-3.66%		53.50
0.9
1.71%		52.50
-1
-1.87%		51.10
-1.4
-2.67%		 　50.20
-0.9
-1.76%		51.00
0.8
1.59%		48.00
-3
-5.88%		48.20
0.2
0.42%		48.00
-0.2
-0.41%		 　49.40
1.4
2.92%		50.00
0.6
1.21%		49.95
-0.05
-0.1%		49.60
-0.35
-0.7%		49.90
0.3
0.6%		 　49.65
-0.25
-0.5%		50.00
0.35
0.7%		49.50
-0.5
-1%		50.20
0.7
1.41%		51.20
1
1.99%		 　49.60
-1.6
-3.13%		50.20
0.6
1.21%		49.90
-0.3
-0.6%		50.28
9 月49.00
-0.9
-1.8%		46.20
-2.8
-5.71%		 　48.10
1.9
4.11%		49.40
1.3
2.7%		49.45
0.05
0.1%		49.95
0.5
1.01%		50.10
0.15
0.3%		49.45
-0.65
-1.3%		 47.00
-2.45
-4.95%		49.40
2.4
5.11%		48.75
-0.65
-1.32%		 　　　50.30
1.55
3.18%		50.30
0
0%		50.10
-0.2
-0.4%		49.10
-1
-2%		48.80
-0.3
-0.61%		 　48.05
-0.75
-1.54%		 　48.05
0
0%		48.80
0.75
1.56%		 48.78
10 月　　47.80
-1
-2.05%		47.45
-0.35
-0.73%		45.95
-1.5
-3.16%		46.85
0.9
1.96%		46.85
0
0%		 　　48.15
1.3
2.77%		47.95
-0.2
-0.42%		47.55
-0.4
-0.83%		46.05
-1.5
-3.15%		 　46.55
0.5
1.09%		46.85
0.3
0.64%		46.60
-0.25
-0.53%		46.20
-0.4
-0.86%		46.20
0
0%		 　46.95
0.75
1.62%		46.75
-0.2
-0.43%		46.80
0.05
0.11%		48.70
1.9
4.06%		49.45
0.75
1.54%		 50.40
0.95
1.92%		47.54
11 月49.40
-1
-1.98%		48.30
-1.1
-2.23%		46.80
-1.5
-3.11%		47.40
0.6
1.28%		 　49.45
2.05
4.32%		49.35
-0.1
-0.2%		47.55
-1.8
-3.65%		48.50
0.95
2%		46.00
-2.5
-5.15%		 　44.20
-1.8
-3.91%		43.65
-0.55
-1.24%		43.45
-0.2
-0.46%		42.05
-1.4
-3.22%		42.65
0.6
1.43%		 　42.80
0.15
0.35%		44.10
1.3
3.04%		43.85
-0.25
-0.57%		42.75
-1.1
-2.51%		43.25
0.5
1.17%		 　44.00
0.75
1.73%		44.00
0
0%		43.50
-0.5
-1.14%		 45.28
12 月45.00
1.5
3.45%		44.10
-0.9
-2%		 　44.50
0.4
0.91%		45.00
0.5
1.12%		45.00
0
0%		46.40
1.4
3.11%		46.90
0.5
1.08%		 　46.00
-0.9
-1.92%		46.65
0.65
1.41%		46.90
0.25
0.54%		47.05
0.15
0.32%		47.10
0.05
0.11%		 　46.85
-0.25
-0.53%		48.15
1.3
2.77%		49.45
1.3
2.7%		49.45
0
0%		48.85
-0.6
-1.21%		 　50.00
1.15
2.35%		50.90
0.9
1.8%		51.30
0.4
0.79%		51.20
-0.1
-0.19%		50.90
-0.3
-0.59%		　47.5

說明:最高漲幅:9.94%最低跌幅:-7.51% 最高價:57.10最低價:29.00平均價:42.38,灰色底表示週末,漲153天(165.65)元,跌136天(-120.05)元,平盤14天
10%=5,9%=2,7%=6,6%=7,5%=6,4%=11,3%=32,2%=30,1%=32,0%=36,-0%=1,-1%=2,-2%=3,-3%=7,-4%=14,-5%=21,-6%=23,-7%=28,-8%=37,

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 2345 5044075 2244 161680570 32.00 32.45 31.60 31.95 0.00 0% 31.95 58 32.00 20 17.95
2016-01-05 2345 12820270 5857 423373793 31.85 34.00 31.45 33.25 1.30 4.07% 33.25 18 33.30 32 18.68
2016-01-06 2345 20475682 9798 712232738 33.55 35.95 33.20 35.30 2.05 6.17% 35.20 7 35.30 97 19.83
2016-01-07 2345 18553049 8114 613694473 35.00 35.05 31.80 32.65 2.65 -7.51% 32.65 34 32.70 355 18.34
2016-01-08 2345 15056547 6407 494361153 31.50 33.75 31.35 33.50 0.85 2.6% 33.50 42 33.55 25 18.82
2016-01-11 2345 11220135 5134 375854115 33.50 34.35 32.15 33.15 0.35 -1.04% 33.15 16 33.20 12 18.62
2016-01-12 2345 10595479 5443 344948588 33.35 33.80 31.65 31.85 1.30 -3.92% 31.85 145 32.00 5 17.89
2016-01-13 2345 8026809 4135 263242328 32.70 33.20 32.40 32.70 0.85 2.67% 32.70 23 32.75 3 18.37
2016-01-14 2345 11861947 5371 371754493 32.00 32.15 30.50 31.05 1.65 -5.05% 31.05 3 31.10 41 17.44
2016-01-15 2345 15890707 7440 477219910 31.85 31.85 29.20 29.25 1.80 -5.8% 29.25 63 29.30 15 16.43
2016-01-18 2345 15249920 6230 473873316 29.10 32.15 29.10 32.15 2.90 9.91% 32.15 1102 0.00 0 18.06
2016-01-19 2345 20517948 9708 699796632 33.00 35.30 32.70 35.00 2.85 8.86% 34.95 114 35.00 275 19.66
2016-01-20 2345 13228639 6830 441833488 34.40 35.00 32.10 32.40 2.60 -7.43% 32.40 20 32.45 10 18.20
2016-01-21 2345 16555267 7371 558595428 33.30 34.65 32.45 34.00 1.60 4.94% 34.00 676 34.05 47 19.10
2016-01-22 2345 14031898 6989 483745980 35.00 35.55 33.10 34.00 0.00 0% 33.95 5 34.00 154 19.10
2016-01-25 2345 10096191 4801 350381932 33.80 35.35 33.60 34.80 0.80 2.35% 34.75 7 34.80 111 19.55
2016-01-26 2345 15245343 7381 544335392 34.70 36.25 34.60 35.25 0.45 1.29% 35.25 82 35.35 12 19.80
2016-01-27 2345 14597651 6721 521017181 35.60 36.45 34.75 36.35 1.10 3.12% 36.35 2 36.40 96 20.42
2016-01-28 2345 11704181 5551 421471124 36.35 36.70 35.55 35.60 0.75 -2.06% 35.55 127 35.60 11 20.00
2016-01-29 2345 13132997 6208 452612098 35.50 35.60 33.85 34.00 1.60 -4.49% 34.00 389 34.05 33 19.10
2016-01-30 2345 11064493 4630 377591117 34.00 34.85 33.60 33.85 0.15 -0.44% 33.85 2 33.90 2 19.02
2016-02-02 2345 10767223 4926 356103787 33.50 33.75 32.60 32.70 0.10 -3.4% 32.65 82 32.70 64 18.37
2016-02-03 2345 8091027 3900 267389929 32.95 33.30 32.50 33.25 0.55 1.68% 33.20 20 33.25 24 18.68
2016-02-15 2345 12627741 6144 404578212 32.40 32.90 31.35 31.60 1.65 -4.96% 31.60 26 31.65 39 17.75
2016-02-16 2345 9302697 4250 297685481 31.80 32.45 31.55 32.20 0.60 1.9% 32.15 23 32.20 31 18.09
2016-02-17 2345 6733797 3180 216226982 32.50 32.55 31.80 32.00 0.20 -0.62% 31.95 14 32.00 32 17.98
2016-02-18 2345 18619715 8553 622303833 32.30 34.30 32.00 34.20 2.20 6.88% 34.20 82 34.25 73 19.21
2016-02-19 2345 10226239 4862 339389387 33.55 33.70 32.85 32.95 1.25 -3.65% 32.95 16 33.00 8 18.51
2016-02-22 2345 7717858 3498 256842903 32.75 33.85 32.75 32.85 0.10 -0.3% 32.85 45 32.90 8 18.46
2016-02-23 2345 5533748 2806 182147827 33.20 33.30 32.70 32.75 0.10 -0.3% 32.75 19 32.80 4 18.40
2016-02-24 2345 6740553 3136 218554896 32.70 33.20 32.00 32.05 0.70 -2.14% 32.05 37 32.10 2 18.01
2016-02-25 2345 6805805 3396 216988819 32.40 32.50 31.65 31.65 0.40 -1.25% 31.65 95 31.70 2 17.78
2016-02-26 2345 8340136 3382 270188067 31.90 32.65 31.90 32.35 0.70 2.21% 32.35 8 32.40 3 18.17
2016-03-01 2345 18865595 8183 641692421 32.70 34.80 32.40 34.20 1.85 5.72% 34.20 111 34.25 6 19.21
2016-03-02 2345 23326659 9389 820180414 35.00 35.70 34.20 34.20 0.00 0% 34.20 12 34.25 107 19.21
2016-03-03 2345 8617006 4141 288634984 34.20 34.20 33.05 33.10 1.10 -3.22% 33.10 190 33.15 1 18.60
2016-03-04 2345 11947158 5649 406918458 33.60 34.60 33.05 34.50 1.40 4.23% 34.45 9 34.50 201 19.38
2016-03-07 2345 21603875 8356 773211479 34.60 36.45 34.50 35.60 1.10 3.19% 35.60 26 35.65 19 20.00
2016-03-08 2345 12400995 5170 429967160 35.60 35.65 34.00 34.35 1.25 -3.51% 34.30 176 34.35 20 19.30
2016-03-09 2345 16439457 6815 579019632 34.50 35.95 34.50 34.80 0.45 1.31% 34.75 33 34.80 10 19.55
2016-03-10 2345 8715799 4019 306580894 35.05 35.70 34.65 34.90 0.10 0.29% 34.90 41 34.95 71 19.61
2016-03-11 2345 6759328 2710 235312130 35.35 35.40 34.20 35.00 0.10 0.29% 34.95 5 35.00 112 19.66
2016-03-14 2345 7084429 3023 249219282 35.50 35.80 34.70 35.10 0.10 0.29% 35.10 6 35.20 4 19.72
2016-03-15 2345 7388814 3188 255885538 35.30 35.50 33.80 34.00 1.10 -3.13% 33.95 47 34.00 16 19.10
2016-03-16 2345 5884011 2742 202758158 34.50 35.15 33.70 34.90 0.90 2.65% 34.90 19 34.95 12 19.61
2016-03-17 2345 6863711 3136 234310206 35.15 35.20 33.55 33.80 1.10 -3.15% 33.80 40 33.85 1 18.99
2016-03-18 2345 10404389 4342 348875391 33.90 34.30 32.80 34.20 0.40 1.18% 34.15 2 34.20 92 19.21
2016-03-21 2345 7788888 3729 271211019 34.20 35.20 33.70 34.95 0.75 2.19% 34.90 53 34.95 70 19.63
2016-03-22 2345 43482304 16365 1619713019 34.90 38.40 34.85 37.95 3.00 8.58% 37.90 3 37.95 52 21.32
2016-03-23 2345 19173281 8886 727537140 38.40 39.00 37.20 37.20 0.75 -1.98% 37.20 26 37.30 26 20.90
2016-03-24 2345 18887460 7751 699276928 37.00 38.10 36.00 36.30 0.90 -2.42% 36.25 39 36.30 4 20.39
2016-03-25 2345 12292065 5589 455670707 36.50 37.85 36.35 36.95 0.65 1.79% 36.80 5 36.95 101 20.76
2016-03-28 2345 5628169 2578 207816616 37.50 37.50 36.65 36.65 0.30 -0.81% 36.65 5 36.70 8 20.59
2016-03-29 2345 11898344 5231 420319390 36.65 36.65 34.55 35.20 1.45 -3.96% 35.20 13 35.25 5 16.15
2016-03-30 2345 8160195 3905 289028275 35.60 35.95 35.05 35.20 0.00 0% 35.20 89 35.25 19 16.15
2016-03-31 2345 9834771 3890 342767512 35.35 35.50 34.25 35.20 0.00 0% 35.20 14 35.25 17 16.15
2016-04-01 2345 5996864 3132 209327268 35.20 35.25 34.65 35.10 0.10 -0.28% 35.10 73 35.15 40 16.10
2016-04-06 2345 5595986 2778 194192594 34.70 35.10 34.45 34.75 0.35 -1% 34.75 59 34.80 19 15.94
2016-04-07 2345 5003184 2440 173601342 35.00 35.15 34.35 34.70 0.05 -0.14% 34.70 58 34.75 13 15.92
2016-04-08 2345 7789932 3357 271395221 34.85 35.35 34.60 34.70 0.00 0% 34.70 247 34.75 10 15.92
2016-04-11 2345 11305274 4962 379747985 34.40 34.45 33.05 33.60 1.10 -3.17% 33.55 13 33.60 7 15.41
2016-04-12 2345 17447558 7942 549815868 34.00 34.00 30.25 31.30 2.30 -6.85% 31.00 6 31.30 30 14.36
2016-04-13 2345 7281323 4113 236876403 32.00 32.85 31.65 32.65 1.35 4.31% 32.65 41 32.70 54 14.98
2016-04-14 2345 3907468 2128 127654405 33.10 33.30 32.20 32.35 0.30 -0.92% 32.35 12 32.40 13 14.84
2016-04-15 2345 9469518 4797 295479054 31.90 31.90 30.65 31.20 1.15 -3.55% 31.20 112 31.25 15 14.31
2016-04-18 2345 6489392 3455 203085212 31.20 31.90 30.90 31.05 0.15 -0.48% 31.05 68 31.10 2 14.24
2016-04-19 2345 10125054 5452 319845253 31.30 32.20 30.80 31.70 0.65 2.09% 31.70 88 31.75 26 14.54
2016-04-20 2345 7407123 3893 230758961 31.70 31.70 30.85 31.05 0.65 -2.05% 31.00 36 31.05 19 14.24
2016-04-21 2345 11348516 5902 343671724 30.95 31.05 29.80 30.10 0.95 -3.06% 30.10 13 30.15 10 13.81
2016-04-22 2345 10676699 4615 318062191 30.10 30.50 29.10 30.00 0.10 -0.33% 29.95 88 30.00 112 13.76
2016-04-25 2345 5422933 2841 165329205 30.30 30.80 30.10 30.30 0.30 1% 30.30 42 30.35 2 13.90
2016-04-26 2345 6330061 3212 195879493 30.70 31.25 30.55 31.20 0.90 2.97% 31.15 4 31.20 162 14.31
2016-04-27 2345 5810393 2768 182782645 31.30 31.80 31.00 31.30 0.10 0.32% 31.30 13 31.35 36 14.36
2016-04-28 2345 4790413 2128 148862117 31.40 31.75 30.80 30.80 0.50 -1.6% 30.80 134 30.90 37 14.13
2016-04-29 2345 5030239 2477 152845975 30.30 30.90 30.15 30.25 0.55 -1.79% 30.20 58 30.25 721 13.88
2016-05-03 2345 7198365 3152 212525079 30.25 30.25 29.20 29.30 0.95 -3.14% 29.30 12 29.35 1 13.44
2016-05-04 2345 11183498 4316 324347812 28.75 29.65 28.30 29.00 0.30 -1.02% 28.95 51 29.00 332 13.30
2016-05-05 2345 4584101 2195 135081511 29.00 29.90 28.90 29.90 0.90 3.1% 29.85 99 29.90 39 13.72
2016-05-06 2345 13439630 5697 418760694 29.90 31.90 29.60 31.35 1.45 4.85% 31.30 47 31.35 12 14.38
2016-05-09 2345 10729424 5180 345693273 32.30 32.80 31.30 31.70 0.35 1.12% 31.70 46 31.75 8 14.54
2016-05-10 2345 6554412 3218 209289835 31.50 32.50 31.25 31.90 0.20 0.63% 31.85 45 31.90 1 14.63
2016-05-11 2345 26370773 10063 904611213 33.60 35.05 33.60 35.05 3.15 9.87% 35.05 10264 0.00 0 16.08
2016-05-12 2345 32971144 14801 1196505115 35.60 37.15 35.60 36.50 1.45 4.14% 36.45 31 36.50 26 13.42
2016-05-13 2345 13324334 6531 482261457 36.30 36.80 35.80 36.35 0.15 -0.41% 36.30 24 36.35 14 13.36
2016-05-16 2345 22219820 10648 846010680 36.60 39.50 36.45 39.00 2.65 7.29% 38.95 19 39.00 233 14.34
2016-05-17 2345 21171202 10036 835998656 39.50 40.00 38.55 40.00 1.00 2.56% 39.95 3 40.00 1383 14.71
2016-05-18 2345 16009351 7683 634047143 39.70 40.25 38.90 39.85 0.15 -0.37% 39.80 25 39.85 360 14.65
2016-05-19 2345 9906588 4928 388922208 39.80 39.80 38.90 39.10 0.75 -1.88% 39.10 75 39.15 5 14.38
2016-05-20 2345 10469988 5172 410969063 39.40 39.85 38.60 39.55 0.45 1.15% 39.55 30 39.60 17 14.54
2016-05-23 2345 15752701 6796 633034914 39.15 41.00 38.70 40.65 1.10 2.78% 40.65 18 40.70 41 14.94
2016-05-24 2345 12715944 4232 508505734 40.30 40.35 39.65 40.00 0.65 -1.6% 40.00 13 40.05 169 14.71
2016-05-25 2345 20739258 8690 860031651 40.50 43.20 39.90 41.90 1.90 4.75% 41.85 20 41.90 1 15.40
2016-05-26 2345 13562563 5487 563476083 41.70 42.10 41.05 41.10 0.80 -1.91% 41.10 7 41.20 9 15.11
2016-05-27 2345 10280995 4785 416769635 40.55 41.00 40.15 40.50 0.60 -1.46% 40.50 80 40.55 3 14.89
2016-05-30 2345 17784656 8301 765401977 40.60 43.75 40.60 43.35 2.85 7.04% 43.30 6 43.35 20 15.94
2016-05-31 2345 8932179 4426 383907595 43.05 43.55 42.35 43.00 0.35 -0.81% 42.85 3 43.00 521 15.81
2016-06-01 2345 12165739 6160 528145924 42.95 44.45 42.55 42.55 0.45 -1.05% 42.55 80 42.70 5 15.64
2016-06-02 2345 9234562 4768 388158417 42.55 42.80 41.45 41.75 0.80 -1.88% 41.75 117 41.85 2 15.35
2016-06-03 2345 6089568 2937 253464082 42.00 42.20 41.10 41.45 0.30 -0.72% 41.45 13 41.50 6 15.24
2016-06-04 2345 16902510 7722 738470027 41.45 44.50 41.45 44.25 2.80 6.76% 44.20 14 44.25 61 16.27
2016-06-06 2345 7081684 3718 313520564 44.60 44.85 43.70 44.10 0.15 -0.34% 44.10 37 44.20 4 16.21
2016-06-07 2345 8848954 4985 394997426 44.50 45.25 44.00 44.00 0.10 -0.23% 44.00 64 44.10 11 16.18
2016-06-08 2345 12259536 6394 551615899 44.20 45.70 44.10 45.60 1.60 3.64% 45.60 4 45.65 20 16.76
2016-06-13 2345 13754496 7109 633026397 45.65 47.15 45.00 45.95 0.35 0.77% 45.90 21 45.95 10 16.89
2016-06-14 2345 10888150 5810 504760054 45.25 47.25 45.25 47.25 1.30 2.83% 47.20 15 47.25 4 17.37
2016-06-15 2345 18000686 8461 872320309 47.25 49.10 47.25 48.80 1.55 3.28% 48.75 7 48.80 34 17.94
2016-06-16 2345 11744049 6174 562992810 48.50 48.70 47.35 47.55 1.25 -2.56% 47.55 132 47.60 8 17.48
2016-06-17 2345 15603383 7541 723841428 48.00 48.00 45.70 45.85 1.70 -3.58% 45.80 78 45.85 198 16.86
2016-06-20 2345 15875379 7442 713067851 45.35 46.00 44.30 44.90 0.95 -2.07% 44.90 9 44.95 186 16.51
2016-06-21 2345 10565854 5670 484085632 45.20 46.40 45.20 45.60 0.70 1.56% 45.60 43 45.70 2 16.76
2016-06-22 2345 6618271 3352 302358619 45.30 46.05 45.30 45.70 0.10 0.22% 45.70 12 45.75 12 16.80
2016-06-23 2345 9075721 4735 407108272 45.60 45.60 44.35 45.05 0.65 -1.42% 45.00 6 45.05 38 16.56
2016-06-24 2345 8070647 4118 354848992 45.40 45.50 42.75 43.40 1.65 -3.66% 43.40 208 43.45 5 15.96
2016-06-27 2345 5180516 2737 226035815 43.10 44.10 43.10 43.55 0.15 0.35% 43.55 69 43.70 1 16.01
2016-06-28 2345 9230802 5091 402096287 43.25 45.20 42.45 44.95 1.40 3.21% 44.95 48 45.00 20 16.53
2016-06-29 2345 10879318 5764 479283212 44.75 45.40 43.10 43.10 1.85 -4.12% 43.10 291 43.20 1 15.85
2016-06-30 2345 7765215 3945 334021579 43.60 43.60 42.60 43.20 0.10 0.23% 43.15 1 43.20 2 15.88
2016-07-01 2345 5285070 2829 231372963 43.80 44.35 43.25 43.25 0.05 0.12% 43.25 79 43.30 1 15.90
2016-07-04 2345 19871891 9016 921635778 43.50 47.55 43.45 47.55 4.30 9.94% 47.55 305 0.00 0 17.48
2016-07-06 2345 13814879 5498 659301998 47.00 48.50 46.80 48.50 0.90 2% 48.50 44 48.55 7 17.83
2016-07-07 2345 11187805 4395 525504920 48.40 48.45 46.25 46.25 2.25 -4.64% 46.25 128 46.35 8 17.00
2016-07-11 2345 14526546 6221 693503142 48.50 49.00 47.00 47.60 1.35 2.92% 47.60 1 47.70 5 17.50
2016-07-12 2345 10185168 4484 469533901 46.65 46.65 45.60 45.60 0.00 -4.2% 45.60 22 45.65 2 16.76
2016-07-13 2345 17057463 7989 811753565 46.00 48.60 45.70 47.90 2.30 5.04% 47.90 68 47.95 2 17.61
2016-07-14 2345 14573597 7482 709754538 47.70 49.60 47.65 48.80 0.90 1.88% 48.75 34 48.80 96 17.94
2016-07-15 2345 9561887 5479 470272527 48.80 49.80 48.35 49.40 0.60 1.23% 49.35 1 49.40 107 18.16
2016-07-18 2345 5115035 2613 252185063 49.40 49.75 48.85 49.50 0.10 0.2% 49.50 16 49.55 14 18.20
2016-07-19 2345 9226827 5149 466122934 49.40 51.40 48.75 51.00 1.50 3.03% 50.90 10 51.00 103 18.75
2016-07-20 2345 5793072 3114 293533644 51.20 51.20 50.20 51.10 0.10 0.2% 51.10 23 51.20 38 18.79
2016-07-21 2345 11486793 5856 607748829 51.70 53.70 51.40 53.00 1.90 3.72% 53.00 117 53.10 48 19.49
2016-07-22 2345 7346386 3677 385316982 52.40 53.00 52.00 52.80 0.20 -0.38% 52.70 10 52.80 17 19.41
2016-07-25 2345 9059455 4917 484411337 53.00 54.20 52.40 54.20 1.40 2.65% 54.20 24 54.30 60 19.93
2016-07-26 2345 14047453 7562 781174121 54.10 57.50 53.70 57.10 2.90 5.35% 57.00 7 57.10 27 20.99
2016-07-27 2345 10869384 5926 617104507 57.00 57.90 55.90 56.10 1.00 -1.75% 56.10 186 56.40 3 20.63
2016-07-28 2345 13174638 7066 713517124 55.80 55.80 53.00 54.70 1.40 -2.5% 54.60 7 54.70 92 20.11
2016-07-29 2345 10340988 5341 573721740 55.20 56.10 54.70 55.30 0.60 1.1% 55.30 139 55.40 9 20.33
2016-08-01 2345 7834928 3550 428601812 55.20 55.30 54.20 54.60 0.70 -1.27% 54.60 176 54.70 14 20.07
2016-08-02 2345 19007114 8528 1020871827 54.80 56.20 52.20 52.60 2.00 -3.66% 52.60 149 52.70 60 19.34
2016-08-03 2345 11172265 5648 585536943 51.80 53.50 51.30 53.50 0.90 1.71% 53.40 25 53.50 13 19.67
2016-08-04 2345 5759126 3156 303788802 53.50 53.80 52.20 52.50 1.00 -1.87% 52.50 1289 52.60 9 19.30
2016-08-05 2345 14529611 6361 752679699 52.50 53.70 50.50 51.10 1.40 -2.67% 51.00 87 51.10 36 18.79
2016-08-08 2345 14688692 6742 737499046 50.00 50.90 49.50 50.20 0.90 -1.76% 50.20 384 50.30 4 18.46
2016-08-09 2345 8687104 4699 446637604 51.00 52.10 50.70 51.00 0.80 1.59% 51.00 133 51.10 1 18.75
2016-08-10 2345 18615571 9886 906614158 50.40 50.60 47.90 48.00 3.00 -5.88% 48.00 247 48.05 4 17.65
2016-08-11 2345 9685503 5052 467030135 48.20 48.75 47.30 48.20 0.20 0.42% 48.15 26 48.20 7 15.11
2016-08-12 2345 7467166 4102 364089818 48.50 49.55 48.00 48.00 0.20 -0.41% 48.00 223 48.10 3 15.05
2016-08-15 2345 6746224 3692 331171100 48.50 49.50 48.10 49.40 1.40 2.92% 49.40 53 49.45 46 15.49
2016-08-16 2345 8238564 4146 409917250 49.80 50.40 49.15 50.00 0.60 1.21% 50.00 37 50.10 32 15.67
2016-08-17 2345 5445188 2593 271025578 50.00 50.20 49.15 49.95 0.05 -0.1% 49.90 65 49.95 60 15.66
2016-08-18 2345 7544721 4310 381464831 50.50 51.40 49.50 49.60 0.35 -0.7% 49.60 95 49.70 5 15.55
2016-08-19 2345 4965978 2568 248697433 50.20 50.60 49.85 49.90 0.30 0.6% 49.85 72 49.90 70 15.64
2016-08-22 2345 3826566 2279 190096474 50.20 50.50 49.20 49.65 0.25 -0.5% 49.60 4 49.65 9 15.56
2016-08-23 2345 2993729 1768 149661300 49.70 50.30 49.45 50.00 0.35 0.7% 50.00 71 50.10 31 15.67
2016-08-24 2345 3389564 1868 168601015 50.00 50.20 49.30 49.50 0.50 -1% 49.50 56 49.55 6 15.52
2016-08-25 2345 4918404 2706 243094443 49.40 50.20 48.65 50.20 0.70 1.41% 50.10 3 50.20 29 15.74
2016-08-26 2345 7978167 4450 409081717 50.70 51.70 50.50 51.20 1.00 1.99% 51.20 18 51.30 29 16.05
2016-08-29 2345 6588816 3693 328974567 51.30 51.30 49.10 49.60 1.60 -3.13% 49.60 226 49.65 20 15.55
2016-08-30 2345 5437071 3508 271813731 50.20 50.70 49.20 50.20 0.60 1.21% 50.20 7 50.30 102 15.74
2016-08-31 2345 5032802 2676 252347181 50.50 50.70 49.80 49.90 0.30 -0.6% 49.90 47 50.00 4 15.64
2016-09-01 2345 6577912 4080 322681338 49.70 49.90 48.60 49.00 0.90 -1.8% 49.00 288 49.10 8 15.36
2016-09-02 2345 11901949 6157 560551836 48.65 48.95 46.20 46.20 2.80 -5.71% 46.20 134 46.25 9 14.48
2016-09-05 2345 7494752 4301 354216222 46.50 48.15 46.15 48.10 1.90 4.11% 48.10 80 48.15 13 15.08
2016-09-06 2345 8421361 3970 412761218 48.10 49.40 48.10 49.40 1.30 2.7% 49.35 13 49.40 26 15.49
2016-09-07 2345 8619392 3332 424196909 49.65 50.00 48.30 49.45 0.05 0.1% 49.40 33 49.45 43 15.50
2016-09-08 2345 3707997 2058 183438673 49.40 49.95 48.90 49.95 0.50 1.01% 49.95 172 50.00 212 15.66
2016-09-09 2345 3812238 2179 189596057 49.50 50.30 49.05 50.10 0.15 0.3% 50.00 418 50.10 77 15.71
2016-09-10 2345 2104988 1178 103974755 49.05 49.80 48.95 49.45 0.65 -1.3% 49.45 28 49.50 1 15.50
2016-09-12 2345 9782841 5395 467457243 49.45 49.70 47.00 47.00 2.45 -4.95% 47.00 102 47.05 15 14.73
2016-09-13 2345 12383471 6572 599703343 47.60 49.40 47.10 49.40 2.40 5.11% 49.35 3 49.40 49 15.49
2016-09-14 2345 9787493 3985 478942857 49.35 49.35 48.60 48.75 0.65 -1.32% 48.75 56 48.95 4 15.28
2016-09-19 2345 9054550 5051 457716354 49.10 51.40 49.10 50.30 1.55 3.18% 50.30 94 50.40 45 15.77
2016-09-20 2345 3904756 2222 196454264 50.30 50.90 49.80 50.30 0.00 0% 50.20 22 50.30 12 15.77
2016-09-21 2345 5894494 3417 298627040 50.70 51.50 50.00 50.10 0.20 -0.4% 50.10 6 50.20 40 15.71
2016-09-22 2345 5191427 3042 257383007 50.60 50.90 49.05 49.10 1.00 -2% 49.10 124 49.15 5 15.39
2016-09-23 2345 3841817 2363 187780812 49.10 49.40 48.60 48.80 0.30 -0.61% 48.75 51 48.80 18 15.30
2016-09-26 2345 3442861 2322 166155237 48.30 48.55 48.05 48.05 0.75 -1.54% 48.05 112 48.10 1 15.06
2016-09-29 2345 4304668 2418 207278440 48.65 48.80 47.85 48.05 0.00 0% 48.05 41 48.10 21 15.06
2016-09-30 2345 5109000 2512 245143047 47.80 48.80 47.20 48.80 0.75 1.56% 48.60 1 48.80 94 15.30
2016-10-03 2345 3306255 1923 159115919 48.70 49.00 47.75 47.80 1.00 -2.05% 47.80 27 47.85 12 14.98
2016-10-04 2345 4054988 2427 193681225 48.20 48.30 47.45 47.45 0.35 -0.73% 47.40 170 47.45 4 14.87
2016-10-05 2345 11644312 6647 538551873 47.20 47.20 45.90 45.95 1.50 -3.16% 45.90 217 46.00 53 14.40
2016-10-06 2345 5715529 3365 264374925 45.95 46.85 45.20 46.85 0.90 1.96% 46.85 374 46.90 125 14.69
2016-10-07 2345 3948231 2169 184409917 46.90 47.10 46.30 46.85 0.00 0% 46.85 302 46.90 3 14.69
2016-10-11 2345 10248579 4888 488593963 47.30 48.20 46.85 48.15 1.30 2.77% 48.15 210 48.20 57 15.09
2016-10-12 2345 5596047 2861 268161237 48.00 48.35 47.50 47.95 0.20 -0.42% 47.90 8 47.95 22 15.03
2016-10-13 2345 5086889 2335 243302152 47.90 48.50 47.30 47.55 0.40 -0.83% 47.55 86 47.60 5 14.91
2016-10-14 2345 6676215 3288 309789796 47.40 47.95 45.60 46.05 1.50 -3.15% 46.05 36 46.10 9 14.44
2016-10-17 2345 4671651 3005 213962990 45.80 46.55 45.00 46.55 0.50 1.09% 46.50 3 46.55 16 14.59
2016-10-18 2345 2206125 1350 103275761 46.60 47.25 46.25 46.85 0.30 0.64% 46.85 5 46.90 43 14.69
2016-10-19 2345 2870108 1501 134162157 47.10 47.20 46.45 46.60 0.25 -0.53% 46.60 47 46.65 3 14.61
2016-10-20 2345 3452000 2090 159138847 46.00 46.60 45.80 46.20 0.40 -0.86% 46.15 4 46.20 9 14.48
2016-10-21 2345 3873845 1765 179219935 46.20 46.60 45.60 46.20 0.00 0% 46.20 440 46.35 1 14.48
2016-10-24 2345 3096861 1773 144491712 46.20 47.00 46.05 46.95 0.75 1.62% 46.90 2 46.95 76 14.72
2016-10-25 2345 3552415 2041 166809278 47.10 47.25 46.70 46.75 0.20 -0.43% 46.75 18 46.80 2 14.66
2016-10-26 2345 2365450 1446 110800290 46.50 47.25 46.30 46.80 0.05 0.11% 46.75 53 46.80 2 14.67
2016-10-27 2345 9717629 5025 469210756 46.80 49.10 46.70 48.70 1.90 4.06% 48.65 128 48.70 106 15.27
2016-10-28 2345 13537809 6945 669615842 48.60 50.30 48.20 49.45 0.75 1.54% 49.45 36 49.50 17 15.50
2016-10-31 2345 7980285 4134 398396019 49.10 50.70 48.85 50.40 0.95 1.92% 50.30 185 50.40 120 15.80
2016-11-01 2345 6905845 3583 346529231 50.50 50.90 49.40 49.40 1.00 -1.98% 49.40 63 49.45 79 15.49
2016-11-02 2345 4698419 2558 229211279 49.00 49.50 48.30 48.30 1.10 -2.23% 48.30 102 48.40 9 15.14
2016-11-03 2345 7531912 4091 355059770 48.30 48.75 46.20 46.80 1.50 -3.11% 46.80 361 46.95 4 14.67
2016-11-04 2345 4705298 2760 220937781 46.40 47.85 45.80 47.40 0.60 1.28% 47.35 4 47.45 82 14.86
2016-11-07 2345 7866120 3338 384877150 47.65 49.95 47.50 49.45 2.05 4.32% 49.45 41 49.50 31 15.50
2016-11-08 2345 9468361 3774 471115889 49.70 50.20 49.05 49.35 0.10 -0.2% 49.35 41 49.45 6 15.47
2016-11-09 2345 11935799 4387 576819789 49.50 50.30 46.85 47.55 1.80 -3.65% 47.50 56 47.55 9 14.91
2016-11-10 2345 12316975 4964 595133790 48.00 49.10 47.50 48.50 0.95 2% 48.45 70 48.50 61 15.20
2016-11-11 2345 13527393 6827 624449328 47.60 47.60 45.25 46.00 2.50 -5.15% 46.00 32 46.05 77 13.77
2016-11-14 2345 9905331 5229 438966719 45.90 45.90 43.60 44.20 1.80 -3.91% 44.15 32 44.20 4 13.23
2016-11-15 2345 7969504 3921 348305228 43.20 44.20 43.20 43.65 0.55 -1.24% 43.60 65 43.65 9 13.07
2016-11-16 2345 7270889 4063 321146256 44.35 44.85 43.40 43.45 0.20 -0.46% 43.45 25 43.50 10 13.01
2016-11-17 2345 10441894 5505 442567591 43.50 43.80 41.90 42.05 1.40 -3.22% 42.05 131 42.10 2 12.59
2016-11-18 2345 6013512 3675 256269604 42.15 43.15 42.10 42.65 0.60 1.43% 42.65 21 42.70 9 12.77
2016-11-21 2345 2534358 1645 108706322 42.65 43.15 42.65 42.80 0.15 0.35% 42.80 11 42.85 4 12.81
2016-11-22 2345 7096753 4008 313727682 43.00 44.70 43.00 44.10 1.30 3.04% 44.10 116 44.25 2 13.20
2016-11-23 2345 6000563 3625 265593337 44.30 44.85 43.80 43.85 0.25 -0.57% 43.85 17 44.00 3 13.13
2016-11-24 2345 6692986 4141 287123238 43.50 43.70 42.40 42.75 1.10 -2.51% 42.75 32 42.80 6 12.80
2016-11-25 2345 3776054 1997 162279521 42.75 43.30 42.30 43.25 0.50 1.17% 43.20 64 43.25 22 12.95
2016-11-28 2345 3389839 2018 149271366 43.90 44.40 43.60 44.00 0.75 1.73% 43.95 15 44.05 5 13.17
2016-11-29 2345 3189310 1975 140926390 43.80 44.75 43.60 44.00 0.00 0% 43.95 22 44.00 41 13.17
2016-11-30 2345 2782581 1505 121797218 44.00 44.35 43.50 43.50 0.50 -1.14% 43.50 249 43.60 1 13.02
2016-12-01 2345 7050015 3804 314870159 43.60 45.20 43.50 45.00 1.50 3.45% 44.95 5 45.00 20 13.47
2016-12-02 2345 4125373 2507 183228141 44.80 44.90 44.10 44.10 0.90 -2% 44.10 136 44.20 45 13.20
2016-12-05 2345 2402341 1708 106654616 44.30 45.00 43.85 44.50 0.40 0.91% 44.45 1 44.50 3 13.32
2016-12-06 2345 4040291 2350 182879845 44.90 45.60 44.70 45.00 0.50 1.12% 45.00 89 45.05 1 13.47
2016-12-07 2345 5330615 3246 240497095 45.20 45.60 44.80 45.00 0.00 0% 45.00 709 45.05 6 13.47
2016-12-08 2345 7857950 4317 360595467 45.45 46.40 45.00 46.40 1.40 3.11% 46.35 5 46.40 47 13.89
2016-12-09 2345 9622577 4732 448923786 46.20 47.40 45.60 46.90 0.50 1.08% 46.85 6 46.90 25 14.04
2016-12-12 2345 4773547 2533 221958545 47.20 47.45 46.00 46.00 0.90 -1.92% 46.00 1033 46.05 1 13.77
2016-12-13 2345 4009524 2279 186797261 46.05 47.00 45.90 46.65 0.65 1.41% 46.60 63 46.65 5 13.97
2016-12-14 2345 5398705 2831 254961315 46.90 47.60 46.80 46.90 0.25 0.54% 46.90 117 47.00 25 14.04
2016-12-15 2345 1496367 950 70107901 46.70 47.20 46.50 47.05 0.15 0.32% 47.05 223 47.10 93 14.09
2016-12-16 2345 6026144 2430 285903916 46.80 47.90 46.80 47.10 0.05 0.11% 47.10 23 47.25 4 14.10
2016-12-19 2345 2454371 1548 115969948 47.10 47.75 46.80 46.85 0.25 -0.53% 46.80 63 46.85 6 14.03
2016-12-20 2345 5001252 2639 239153146 47.35 48.30 46.85 48.15 1.30 2.77% 48.10 5 48.15 59 14.42
2016-12-21 2345 10723759 4473 526463061 48.00 49.80 47.60 49.45 1.30 2.7% 49.40 12 49.45 60 14.81
2016-12-22 2345 7501694 4179 371328460 49.50 50.00 49.00 49.45 0.00 0% 49.40 25 49.50 7 14.81
2016-12-23 2345 4070151 2581 200372565 49.45 49.90 48.65 48.85 0.60 -1.21% 48.85 24 48.90 2 14.63
2016-12-26 2345 4981793 2690 247424550 48.95 50.00 48.85 50.00 1.15 2.35% 49.95 20 50.00 408 14.97
2016-12-27 2345 10406387 4928 529789470 50.00 51.30 50.00 50.90 0.90 1.8% 50.80 76 50.90 15 15.24
2016-12-28 2345 6351119 3208 323758790 51.10 51.50 50.40 51.30 0.40 0.79% 51.20 13 51.30 33 15.36
2016-12-29 2345 4086619 2205 208082285 50.80 51.30 50.50 51.20 0.10 -0.19% 51.00 7 51.20 2 15.33
2016-12-30 2345 4513764 2172 230864951 50.90 51.50 50.90 50.90 0.30 -0.59% 50.90 105 51.00 8 15.24