聯強(2347)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　　　30.90
0
0%		30.65
-0.25
-0.81%		31.40
0.75
2.45%		30.75
-0.65
-2.07%		30.90
0.15
0.49%		 　30.25
-0.65
-2.1%		30.35
0.1
0.33%		30.25
-0.1
-0.33%		30.55
0.3
0.99%		30.30
-0.25
-0.82%		 　30.20
-0.1
-0.33%		30.55
0.35
1.16%		30.15
-0.4
-1.31%		29.50
-0.65
-2.16%		29.90
0.4
1.36%		 　30.35
0.45
1.51%		29.75
-0.6
-1.98%		30.05
0.3
1.01%		30.30
0.25
0.83%		31.10
0.8
2.64%		31.25
0.15
0.48%		 30.43
2 月　30.50
-0.75
-2.4%		30.15
-0.35
-1.15%		 　　　　　　　　　　30.65
0.5
1.66%		31.25
0.6
1.96%		31.35
0.1
0.32%		31.50
0.15
0.48%		32.20
0.7
2.22%		 　33.20
1
3.11%		33.20
0
0%		33.30
0.1
0.3%		33.25
-0.05
-0.15%		33.90
0.65
1.95%		 32.32
3 月33.15
-0.75
-2.21%		33.50
0.35
1.06%		33.40
-0.1
-0.3%		33.00
-0.4
-1.2%		 　33.30
0.3
0.91%		33.25
-0.05
-0.15%		32.80
-0.45
-1.35%		33.00
0.2
0.61%		33.25
0.25
0.76%		 　33.75
0.5
1.5%		32.40
-1.35
-4%		33.50
1.1
3.4%		33.80
0.3
0.9%		34.65
0.85
2.51%		 　35.20
0.55
1.59%		35.20
0
0%		35.20
0
0%		35.20
0
0%		34.30
-0.9
-2.56%		 　34.20
-0.1
-0.29%		34.00
-0.2
-0.58%		33.95
-0.05
-0.15%		33.15
-0.8
-2.36%		33.84
4 月33.25
0.1
0.3%		 　　　33.00
-0.25
-0.75%		32.80
-0.2
-0.61%		32.85
0.05
0.15%		 　32.50
-0.35
-1.07%		32.50
0
0%		33.10
0.6
1.85%		33.10
0
0%		33.55
0.45
1.36%		 　33.35
-0.2
-0.6%		33.40
0.05
0.15%		32.50
-0.9
-2.69%		32.90
0.4
1.23%		32.95
0.05
0.15%		 　33.00
0.05
0.15%		32.80
-0.2
-0.61%		32.30
-0.5
-1.52%		32.10
-0.2
-0.62%		32.05
-0.05
-0.16%		 32.74
5 月　　31.30
-0.75
-2.34%		30.95
-0.35
-1.12%		30.90
-0.05
-0.16%		30.70
-0.2
-0.65%		 　30.60
-0.1
-0.33%		30.65
0.05
0.16%		30.50
-0.15
-0.49%		30.60
0.1
0.33%		30.35
-0.25
-0.82%		 　30.10
-0.25
-0.82%		31.45
1.35
4.49%		31.95
0.5
1.59%		31.15
-0.8
-2.5%		31.50
0.35
1.12%		 　32.00
0.5
1.59%		31.55
-0.45
-1.41%		32.10
0.55
1.74%		32.35
0.25
0.78%		32.35
0
0%		 　32.60
0.25
0.77%		32.40
-0.2
-0.61%		31.33
6 月32.45
0.05
0.15%		32.45
0
0%		32.85
0.4
1.23%		32.80
-0.05
-0.15%		 32.95
0.15
0.46%		34.10
1.15
3.49%		34.05
-0.05
-0.15%		 　　　33.35
-0.7
-2.06%		34.00
0.65
1.95%		33.90
-0.1
-0.29%		33.50
-0.4
-1.18%		33.80
0.3
0.9%		 　33.90
0.1
0.3%		33.85
-0.05
-0.15%		34.00
0.15
0.44%		33.95
-0.05
-0.15%		32.85
-1.1
-3.24%		 　33.55
0.7
2.13%		33.65
0.1
0.3%		33.90
0.25
0.74%		34.75
0.85
2.51%		 33.57
7 月34.35
-0.4
-1.15%		 　34.50
0.15
0.44%		 34.05
-0.45
-1.3%		34.55
0.5
1.47%		 　　36.95
2.4
6.95%		36.95
0
0%		36.95
0
0%		36.90
-0.05
-0.14%		36.95
0.05
0.14%		 　38.20
1.25
3.38%		38.50
0.3
0.79%		38.25
-0.25
-0.65%		38.20
-0.05
-0.13%		38.20
0
0%		 　37.85
-0.35
-0.92%		37.85
0
0%		38.20
0.35
0.92%		38.15
-0.05
-0.13%		37.70
-0.45
-1.18%		 36.94
8 月37.80
0.1
0.27%		38.20
0.4
1.06%		38.30
0.1
0.26%		38.10
-0.2
-0.52%		38.20
0.1
0.26%		 　38.20
0
0%		38.65
0.45
1.18%		38.85
0.2
0.52%		38.65
-0.2
-0.51%		38.20
-0.45
-1.16%		 　37.95
-0.25
-0.65%		36.80
-1.15
-3.03%		36.35
-0.45
-1.22%		36.35
0
0%		35.80
-0.55
-1.51%		 　36.10
0.3
0.84%		36.00
-0.1
-0.28%		36.15
0.15
0.42%		36.60
0.45
1.24%		36.50
-0.1
-0.27%		 　36.50
0
0%		33.65
-2.85
-7.81%		33.50
-0.15
-0.45%		37.04
9 月33.30
-0.2
-0.6%		33.10
-0.2
-0.6%		 　34.10
1
3.02%		34.35
0.25
0.73%		35.20
0.85
2.47%		35.85
0.65
1.85%		35.90
0.05
0.14%		35.10
-0.8
-2.23%		 34.65
-0.45
-1.28%		34.15
-0.5
-1.44%		33.40
-0.75
-2.2%		 　　　34.00
0.6
1.8%		34.25
0.25
0.74%		34.20
-0.05
-0.15%		34.80
0.6
1.75%		34.75
-0.05
-0.14%		 　34.25
-0.5
-1.44%		 　34.90
0.65
1.9%		34.70
-0.2
-0.57%		 34.45
10 月　　34.45
-0.25
-0.72%		34.70
0.25
0.73%		34.70
0
0%		35.00
0.3
0.86%		34.35
-0.65
-1.86%		 　　34.15
-0.2
-0.58%		34.75
0.6
1.76%		34.00
-0.75
-2.16%		33.85
-0.15
-0.44%		 　33.95
0.1
0.3%		34.15
0.2
0.59%		34.35
0.2
0.59%		33.95
-0.4
-1.16%		34.15
0.2
0.59%		 　34.00
-0.15
-0.44%		33.90
-0.1
-0.29%		33.80
-0.1
-0.29%		33.75
-0.05
-0.15%		34.10
0.35
1.04%		 33.70
-0.4
-1.17%		34.13
11 月33.90
0.2
0.59%		33.90
0
0%		33.80
-0.1
-0.29%		33.70
-0.1
-0.3%		 　33.30
-0.4
-1.19%		33.30
0
0%		33.00
-0.3
-0.9%		33.40
0.4
1.21%		32.40
-1
-2.99%		 　32.25
-0.15
-0.46%		32.65
0.4
1.24%		32.30
-0.35
-1.07%		32.15
-0.15
-0.46%		32.20
0.05
0.16%		 　32.60
0.4
1.24%		33.05
0.45
1.38%		32.55
-0.5
-1.51%		32.40
-0.15
-0.46%		32.30
-0.1
-0.31%		 　32.40
0.1
0.31%		32.15
-0.25
-0.77%		32.60
0.45
1.4%		 32.79
12 月32.55
-0.05
-0.15%		32.20
-0.35
-1.08%		 　32.05
-0.15
-0.47%		32.35
0.3
0.94%		32.60
0.25
0.77%		32.60
0
0%		32.80
0.2
0.61%		 　32.75
-0.05
-0.15%		32.60
-0.15
-0.46%		32.55
-0.05
-0.15%		32.70
0.15
0.46%		32.80
0.1
0.31%		 　32.60
-0.2
-0.61%		32.55
-0.05
-0.15%		32.50
-0.05
-0.15%		32.40
-0.1
-0.31%		32.35
-0.05
-0.15%		 　32.40
0.05
0.15%		32.40
0
0%		32.50
0.1
0.31%		32.40
-0.1
-0.31%		32.50
0.1
0.31%		　32.5

說明:最高漲幅:6.95%最低跌幅:-7.81% 最高價:38.85最低價:29.50平均價:33.56,灰色底表示週末,漲131天(53)元,跌149天(-52.65)元,平盤23天
7%=2,4%=1,3%=11,2%=28,1%=47,0%=65,-0%=1,-1%=1,-2%=6,-3%=26,-4%=53,-5%=62,

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 2347 4186297 2596 130153281 32.05 32.20 30.90 30.90 1.15 0% 30.90 427 30.95 1 11.84
2016-01-05 2347 2296040 1698 70630490 30.90 31.00 30.65 30.65 0.25 -0.81% 30.65 37 30.70 126 11.74
2016-01-06 2347 3018747 1943 94255753 31.05 31.55 30.80 31.40 0.75 2.45% 31.35 27 31.40 60 12.03
2016-01-07 2347 3754687 1852 115091347 31.20 31.20 30.35 30.75 0.65 -2.07% 30.70 4 30.75 73 11.78
2016-01-08 2347 3224832 1881 99794552 30.85 31.35 30.60 30.90 0.15 0.49% 30.90 52 30.95 105 11.84
2016-01-11 2347 3324701 1856 101048625 30.60 31.10 30.10 30.25 0.65 -2.1% 30.25 439 30.30 6 11.59
2016-01-12 2347 2629319 1535 79998673 30.75 30.85 30.20 30.35 0.10 0.33% 30.35 1368 30.40 7 11.63
2016-01-13 2347 3142957 1883 95431682 30.55 30.65 30.20 30.25 0.10 -0.33% 30.25 141 30.30 22 11.59
2016-01-14 2347 3072194 1949 92996692 30.10 30.60 29.80 30.55 0.30 0.99% 30.50 6 30.55 48 11.70
2016-01-15 2347 2541794 1642 76984563 30.30 30.50 30.15 30.30 0.25 -0.82% 30.20 9 30.30 153 11.61
2016-01-18 2347 2702964 1710 81209034 30.00 30.40 29.75 30.20 0.10 -0.33% 30.20 29 30.30 2 11.57
2016-01-19 2347 1623345 1149 49104735 30.20 30.55 30.00 30.55 0.35 1.16% 30.45 2 30.55 60 11.70
2016-01-20 2347 3758689 2203 112645061 30.15 30.20 29.85 30.15 0.40 -1.31% 30.05 13 30.15 68 11.55
2016-01-21 2347 3741491 2007 110951046 30.15 30.15 29.50 29.50 0.65 -2.16% 29.50 378 29.55 4 11.30
2016-01-22 2347 1732009 1116 51592713 29.75 30.00 29.60 29.90 0.40 1.36% 29.85 53 29.90 61 11.46
2016-01-25 2347 2181789 1425 66017029 30.30 30.40 30.05 30.35 0.45 1.51% 30.25 2 30.35 45 11.63
2016-01-26 2347 2165473 1430 64569338 30.15 30.15 29.70 29.75 0.60 -1.98% 29.75 51 29.80 2 11.40
2016-01-27 2347 2450668 1479 73728514 29.90 30.25 29.85 30.05 0.30 1.01% 30.05 64 30.15 32 11.51
2016-01-28 2347 2851564 1826 86473332 30.05 30.55 30.00 30.30 0.25 0.83% 30.30 37 30.40 4 11.61
2016-01-29 2347 6086459 2564 188333319 30.45 31.40 30.10 31.10 0.80 2.64% 31.00 19 31.10 104 11.92
2016-01-30 2347 575848 322 17987190 31.30 31.40 31.10 31.25 0.15 0.48% 31.20 2 31.25 3 11.97
2016-02-02 2347 4167426 2317 127479872 30.90 30.95 30.45 30.50 0.40 -2.4% 30.50 281 30.60 10 11.69
2016-02-03 2347 3232828 1598 98002869 30.50 30.65 30.15 30.15 0.35 -1.15% 30.15 73 30.25 1 11.55
2016-02-15 2347 4286322 2931 130905131 30.00 30.90 29.90 30.65 0.50 1.66% 30.65 11 30.70 10 11.74
2016-02-16 2347 3782751 2173 117794028 30.95 31.30 30.90 31.25 0.60 1.96% 31.20 1 31.25 18 11.97
2016-02-17 2347 3016256 1871 94111648 31.30 31.45 31.00 31.35 0.10 0.32% 31.30 1 31.35 75 12.01
2016-02-18 2347 4002325 2325 125675714 31.50 31.65 31.15 31.50 0.15 0.48% 31.45 1 31.50 2 12.07
2016-02-19 2347 3896710 2051 124575775 31.55 32.30 31.45 32.20 0.70 2.22% 32.15 66 32.20 37 12.34
2016-02-22 2347 4484488 2555 149128866 32.45 33.70 32.40 33.20 1.00 3.11% 33.15 124 33.20 42 12.72
2016-02-23 2347 2816316 1763 93179914 33.30 33.35 32.80 33.20 0.00 0% 33.20 14 33.25 35 12.72
2016-02-24 2347 2076314 1372 68788798 33.10 33.40 32.90 33.30 0.10 0.3% 33.15 68 33.30 130 12.76
2016-02-25 2347 2472223 1630 82321410 33.30 33.60 33.10 33.25 0.05 -0.15% 33.25 18 33.30 49 12.74
2016-02-26 2347 3031819 1376 101874905 33.50 33.90 33.20 33.90 0.65 1.95% 33.65 24 33.90 39 12.99
2016-03-01 2347 3885655 2096 129372286 33.80 33.80 33.10 33.15 0.75 -2.21% 33.15 159 33.20 32 12.70
2016-03-02 2347 3039110 1664 101791380 33.60 33.70 33.30 33.50 0.35 1.06% 33.50 58 33.55 72 12.84
2016-03-03 2347 3234346 1979 108100464 33.30 33.65 33.30 33.40 0.10 -0.3% 33.40 32 33.45 57 12.80
2016-03-04 2347 4065964 2224 134692451 33.40 33.40 33.00 33.00 0.40 -1.2% 33.00 61 33.05 53 12.64
2016-03-07 2347 2820976 1635 93947346 33.30 33.50 33.10 33.30 0.30 0.91% 33.25 80 33.30 429 12.76
2016-03-08 2347 4479825 2619 147579442 33.30 33.30 32.60 33.25 0.05 -0.15% 33.25 50 33.30 1023 12.74
2016-03-09 2347 2951808 1932 97031914 33.20 33.25 32.75 32.80 0.45 -1.35% 32.80 64 32.95 3 12.57
2016-03-10 2347 2509591 1374 82781558 32.95 33.10 32.80 33.00 0.20 0.61% 32.95 56 33.00 15 12.64
2016-03-11 2347 2896776 1712 96360642 33.00 33.45 32.95 33.25 0.25 0.76% 33.25 11 33.30 298 12.74
2016-03-14 2347 4161798 2434 140402223 33.50 33.85 33.50 33.75 0.50 1.5% 33.75 10 33.80 61 12.93
2016-03-15 2347 9711240 5002 319818068 33.70 34.20 32.00 32.40 1.35 -4% 32.35 28 32.40 79 16.12
2016-03-16 2347 5511355 2881 183065439 32.65 33.50 32.55 33.50 1.10 3.4% 33.45 20 33.50 200 16.67
2016-03-17 2347 7884755 3589 266380059 33.60 34.00 33.45 33.80 0.30 0.9% 33.75 133 33.80 70 16.82
2016-03-18 2347 16640621 5722 578512581 34.00 35.40 33.90 34.65 0.85 2.51% 34.65 24 34.75 19 17.24
2016-03-21 2347 5994877 3126 210922154 35.40 35.65 34.75 35.20 0.55 1.59% 35.15 14 35.20 985 17.51
2016-03-22 2347 4339477 2151 152159936 35.10 35.30 34.75 35.20 0.00 0% 35.15 60 35.20 997 17.51
2016-03-23 2347 2755893 1457 96802729 35.20 35.35 34.95 35.20 0.00 0% 35.10 2 35.20 846 17.51
2016-03-24 2347 3540267 2309 124298344 35.20 35.45 34.65 35.20 0.00 0% 35.15 3 35.20 72 17.51
2016-03-25 2347 3516923 1842 121580975 35.20 35.20 34.15 34.30 0.90 -2.56% 34.30 3 34.35 77 17.06
2016-03-28 2347 2358818 1348 80483571 34.30 34.35 33.80 34.20 0.10 -0.29% 34.20 49 34.30 514 17.01
2016-03-29 2347 2655640 1639 90342360 34.00 34.40 33.70 34.00 0.20 -0.58% 33.95 22 34.00 89 16.92
2016-03-30 2347 4074571 2563 138617633 34.00 34.50 33.85 33.95 0.05 -0.15% 33.90 125 33.95 13 16.89
2016-03-31 2347 8603321 4526 286726965 34.15 34.40 33.00 33.15 0.80 -2.36% 33.15 509 33.30 13 16.49
2016-04-01 2347 4806243 2945 159410640 32.95 33.40 32.85 33.25 0.10 0.3% 33.20 6 33.25 112 16.54
2016-04-06 2347 5307681 2910 174951123 33.15 33.25 32.80 33.00 0.25 -0.75% 32.95 123 33.00 137 16.42
2016-04-07 2347 3871109 2132 126471247 32.80 32.90 32.55 32.80 0.20 -0.61% 32.75 3 32.80 109 16.32
2016-04-08 2347 3068082 1900 100815887 32.55 33.15 32.55 32.85 0.05 0.15% 32.80 66 32.85 72 16.34
2016-04-11 2347 2613279 1552 85080311 32.65 32.90 32.30 32.50 0.35 -1.07% 32.50 76 32.60 49 16.17
2016-04-12 2347 3465644 1909 113144819 32.60 32.95 32.45 32.50 0.00 0% 32.50 13 32.55 51 16.17
2016-04-13 2347 3049846 1806 100397488 32.80 33.10 32.70 33.10 0.60 1.85% 33.05 1 33.10 13 16.47
2016-04-14 2347 2515839 1197 83416007 33.55 33.55 32.95 33.10 0.00 0% 33.10 101 33.20 44 16.47
2016-04-15 2347 3662966 1934 123114890 33.30 33.85 33.10 33.55 0.45 1.36% 33.55 53 33.60 16 16.69
2016-04-18 2347 3367399 1429 113195424 33.55 33.95 33.30 33.35 0.20 -0.6% 33.30 105 33.35 24 16.59
2016-04-19 2347 2528156 1276 84530725 33.45 33.80 33.30 33.40 0.05 0.15% 33.40 5 33.45 95 16.62
2016-04-20 2347 4761170 2452 155939860 33.65 33.70 32.50 32.50 0.90 -2.69% 32.50 367 32.60 24 16.17
2016-04-21 2347 3176870 1662 103384114 32.60 32.90 32.30 32.90 0.40 1.23% 32.80 10 32.90 260 16.37
2016-04-22 2347 3253159 1980 106544930 32.95 32.95 32.55 32.95 0.05 0.15% 32.90 8 32.95 12 16.39
2016-04-25 2347 1487900 814 48909620 32.95 33.05 32.60 33.00 0.05 0.15% 32.95 1 33.00 2 16.42
2016-04-26 2347 2636194 1620 86752757 33.00 33.30 32.75 32.80 0.20 -0.61% 32.80 50 32.85 2 16.32
2016-04-27 2347 6323063 2916 204691987 32.80 32.90 32.00 32.30 0.50 -1.52% 32.25 4 32.30 9 16.07
2016-04-28 2347 4688601 1856 150419657 32.40 32.50 31.90 32.10 0.20 -0.62% 32.05 76 32.10 65 15.97
2016-04-29 2347 2456000 1420 78736447 31.95 32.20 31.90 32.05 0.05 -0.16% 32.05 77 32.10 40 15.95
2016-05-03 2347 4356020 2199 137345675 32.05 32.15 31.30 31.30 0.75 -2.34% 31.30 58 31.35 95 15.57
2016-05-04 2347 4616197 2363 143039041 31.30 31.45 30.80 30.95 0.35 -1.12% 30.95 22 31.00 72 15.40
2016-05-05 2347 2923668 1662 90068783 30.80 31.15 30.60 30.90 0.05 -0.16% 30.90 374 30.95 1 15.37
2016-05-06 2347 3535048 1904 108339279 30.70 30.90 30.40 30.70 0.20 -0.65% 30.70 12 30.75 34 15.27
2016-05-09 2347 2554194 1714 78357181 30.70 30.85 30.50 30.60 0.10 -0.33% 30.55 56 30.60 8 15.22
2016-05-10 2347 1635816 1065 50218261 30.60 30.80 30.55 30.65 0.05 0.16% 30.65 71 30.70 9 15.25
2016-05-11 2347 3588210 2096 109905435 30.70 30.90 30.50 30.50 0.15 -0.49% 30.50 645 30.60 1 15.17
2016-05-12 2347 1845207 1073 56294849 30.50 30.70 30.40 30.60 0.10 0.33% 30.55 47 30.60 46 15.22
2016-05-13 2347 3863010 2338 116788805 30.50 30.65 30.10 30.35 0.25 -0.82% 30.30 17 30.40 256 15.10
2016-05-16 2347 1562330 1095 47124745 30.35 30.35 30.05 30.10 0.25 -0.82% 30.10 113 30.15 92 14.75
2016-05-17 2347 3905860 2091 122256909 31.10 31.65 31.00 31.45 1.35 4.49% 31.45 19 31.50 13 15.42
2016-05-18 2347 5781930 3018 180292249 31.20 31.95 30.70 31.95 0.50 1.59% 31.85 42 31.95 195 15.66
2016-05-19 2347 5977734 3200 186440114 31.85 31.85 31.00 31.15 0.80 -2.5% 31.10 99 31.15 16 15.27
2016-05-20 2347 3085301 1478 97038290 31.20 31.75 31.05 31.50 0.35 1.12% 31.50 55 31.55 3 15.44
2016-05-23 2347 3895261 2011 124111950 31.50 32.20 31.10 32.00 0.50 1.59% 32.00 114 32.05 6 15.69
2016-05-24 2347 2107506 1072 66888113 32.10 32.20 31.50 31.55 0.45 -1.41% 31.55 57 31.60 87 15.47
2016-05-25 2347 3254044 1698 104029060 31.85 32.15 31.65 32.10 0.55 1.74% 32.05 12 32.10 56 15.74
2016-05-26 2347 1552398 963 50025862 32.10 32.35 31.95 32.35 0.25 0.78% 32.30 10 32.35 72 15.86
2016-05-27 2347 2140396 1549 68802586 32.35 32.40 32.00 32.35 0.00 0% 32.30 1 32.35 13 15.86
2016-05-30 2347 2298006 1493 74524890 32.15 32.65 32.10 32.60 0.25 0.77% 32.60 5 32.65 103 15.98
2016-05-31 2347 4166377 1430 134862860 32.35 32.60 32.10 32.40 0.20 -0.61% 32.40 239 32.55 3 15.88
2016-06-01 2347 2534723 1695 82346441 32.40 32.70 32.30 32.45 0.05 0.15% 32.45 74 32.50 42 15.91
2016-06-02 2347 3002114 1807 97820864 32.50 32.80 32.40 32.45 0.00 0% 32.45 62 32.60 22 15.91
2016-06-03 2347 1452608 1024 47542955 32.70 32.90 32.55 32.85 0.40 1.23% 32.80 52 32.85 70 16.10
2016-06-04 2347 556846 271 18299513 33.00 33.00 32.65 32.80 0.05 -0.15% 32.75 10 32.80 46 16.08
2016-06-06 2347 2020700 1121 66211587 32.80 32.95 32.45 32.95 0.15 0.46% 32.90 1 32.95 91 16.15
2016-06-07 2347 7316030 3681 247055570 33.10 34.20 33.10 34.10 1.15 3.49% 34.05 88 34.10 71 16.72
2016-06-08 2347 3349022 1754 114067087 34.25 34.30 33.85 34.05 0.05 -0.15% 34.00 8 34.05 12 16.69
2016-06-13 2347 3561398 1945 119363866 34.05 34.05 33.25 33.35 0.70 -2.06% 33.30 27 33.35 24 16.35
2016-06-14 2347 4268844 2071 144792746 33.25 34.20 33.20 34.00 0.65 1.95% 34.00 18 34.10 6 16.67
2016-06-15 2347 1848904 1253 62587243 34.00 34.15 33.55 33.90 0.10 -0.29% 33.85 4 33.90 84 16.62
2016-06-16 2347 2415500 1487 81433773 33.90 34.00 33.50 33.50 0.40 -1.18% 33.50 3 33.55 1 16.42
2016-06-17 2347 4344114 1567 147565460 33.75 34.45 33.60 33.80 0.30 0.9% 33.70 55 33.80 145 16.57
2016-06-20 2347 2616591 1141 88504725 33.95 34.00 33.70 33.90 0.10 0.3% 33.85 54 33.90 186 16.62
2016-06-21 2347 3355738 1282 113701976 34.05 34.05 33.75 33.85 0.05 -0.15% 33.80 14 33.85 45 16.59
2016-06-22 2347 2864844 981 97132415 33.85 34.00 33.70 34.00 0.15 0.44% 33.95 58 34.00 1339 16.67
2016-06-23 2347 1461782 667 49658764 34.05 34.15 33.80 33.95 0.05 -0.15% 33.90 90 33.95 36 16.64
2016-06-24 2347 5522083 2390 184111803 34.05 34.15 32.85 32.85 1.10 -3.24% 32.85 116 32.90 6 16.10
2016-06-27 2347 1559559 804 51877396 32.80 33.55 32.70 33.55 0.70 2.13% 33.50 7 33.55 61 16.45
2016-06-28 2347 1875942 872 62835143 33.25 33.70 33.20 33.65 0.10 0.3% 33.65 84 33.70 72 16.50
2016-06-29 2347 1421495 857 48163879 33.70 34.00 33.70 33.90 0.25 0.74% 33.85 56 33.90 90 16.62
2016-06-30 2347 7338654 2548 252745722 34.00 34.75 33.80 34.75 0.85 2.51% 34.70 1 34.75 44 17.03
2016-07-01 2347 4042423 2002 140134190 35.10 35.25 34.20 34.35 0.40 -1.15% 34.30 48 34.35 42 16.84
2016-07-04 2347 2538345 1353 87589000 34.25 34.80 34.10 34.50 0.15 0.44% 34.45 98 34.50 7 16.91
2016-07-06 2347 2316205 1397 79278637 34.55 34.60 34.00 34.05 0.75 -1.3% 34.00 220 34.05 133 16.69
2016-07-07 2347 3350098 1112 115626480 34.05 34.80 34.00 34.55 0.50 1.47% 34.50 203 34.55 169 16.94
2016-07-11 2347 16006927 5942 583313501 35.30 37.40 35.25 36.95 2.40 6.95% 36.90 12 36.95 99 18.11
2016-07-12 2347 6333450 2903 233101204 36.95 37.00 36.65 36.95 0.00 0% 36.90 4 36.95 3151 18.11
2016-07-13 2347 9000936 4405 331404878 37.00 37.25 36.65 36.95 0.00 0% 36.90 15 36.95 174 18.11
2016-07-14 2347 4050887 1823 149489128 37.10 37.10 36.75 36.90 0.05 -0.14% 36.90 47 36.95 842 18.09
2016-07-15 2347 6677473 2720 246506895 36.95 37.10 36.75 36.95 0.05 0.14% 36.90 1 36.95 387 18.11
2016-07-18 2347 10874379 4250 411094110 37.20 38.35 36.85 38.20 1.25 3.38% 38.20 63 38.25 50 18.73
2016-07-19 2347 8646563 3420 332584437 38.40 38.80 38.05 38.50 0.30 0.79% 38.50 79 38.55 31 18.87
2016-07-20 2347 4340948 2545 165493774 38.40 38.40 37.80 38.25 0.25 -0.65% 38.20 6 38.25 25 18.75
2016-07-21 2347 4286781 2247 164600360 38.25 38.75 38.05 38.20 0.05 -0.13% 38.20 50 38.25 25 18.73
2016-07-22 2347 4202374 2011 160255230 38.20 38.30 37.95 38.20 0.00 0% 38.15 91 38.20 120 18.73
2016-07-25 2347 5839947 2502 219648882 38.20 38.45 37.15 37.85 0.35 -0.92% 37.80 5 37.85 15 18.55
2016-07-26 2347 3322896 1601 125644918 37.85 37.95 37.40 37.85 0.00 0% 37.80 123 37.85 146 18.55
2016-07-27 2347 3411990 1788 130284570 37.90 38.35 37.70 38.20 0.35 0.92% 38.15 108 38.20 108 18.73
2016-07-28 2347 2492475 1509 94725111 38.05 38.20 37.80 38.15 0.05 -0.13% 38.10 46 38.15 33 18.70
2016-07-29 2347 2541550 1300 96009377 38.20 38.20 37.60 37.70 0.45 -1.18% 37.70 82 37.75 37 18.48
2016-08-01 2347 3751069 2343 141843902 37.75 38.00 37.45 37.80 0.10 0.27% 37.75 96 37.80 35 18.53
2016-08-02 2347 4456208 2455 169515340 37.80 38.30 37.60 38.20 0.40 1.06% 38.10 107 38.20 75 18.73
2016-08-03 2347 3661109 2171 139191710 37.60 38.40 37.40 38.30 0.10 0.26% 38.25 6 38.30 23 18.77
2016-08-04 2347 2735617 1466 104142532 38.30 38.30 37.90 38.10 0.20 -0.52% 38.10 76 38.15 104 18.68
2016-08-05 2347 3132064 1615 119695485 38.10 38.35 38.05 38.20 0.10 0.26% 38.15 149 38.20 81 18.73
2016-08-08 2347 2348878 1082 89745998 38.35 38.45 38.10 38.20 0.00 0% 38.15 68 38.20 128 18.73
2016-08-09 2347 4297713 1994 166057601 38.25 39.00 38.20 38.65 0.45 1.18% 38.60 23 38.65 99 18.95
2016-08-10 2347 3285001 1461 127214228 38.70 38.90 38.30 38.85 0.20 0.52% 38.80 202 38.85 240 19.04
2016-08-11 2347 5788248 2207 223681944 38.85 38.90 38.35 38.65 0.20 -0.51% 38.60 1 38.65 44 18.95
2016-08-12 2347 4326027 2642 164832272 37.65 38.45 37.65 38.20 0.45 -1.16% 38.15 8 38.20 27 18.73
2016-08-15 2347 2463838 1689 93320246 37.95 38.15 37.70 37.95 0.25 -0.65% 37.80 21 37.95 83 19.77
2016-08-16 2347 6423664 3114 237058593 37.60 37.60 36.45 36.80 1.15 -3.03% 36.75 29 36.80 244 19.17
2016-08-17 2347 3283258 2147 119335368 36.55 36.70 36.10 36.35 0.45 -1.22% 36.35 63 36.40 33 18.93
2016-08-18 2347 3404967 2082 123705239 36.20 36.40 36.15 36.35 0.00 0% 36.30 166 36.35 138 18.93
2016-08-19 2347 4401808 2335 158968038 36.35 36.80 35.80 35.80 0.55 -1.51% 35.80 337 35.85 13 18.65
2016-08-22 2347 2592153 1392 93541618 35.80 36.40 35.80 36.10 0.30 0.84% 36.05 43 36.10 263 18.80
2016-08-23 2347 2890583 1497 104336542 36.10 36.20 36.00 36.00 0.10 -0.28% 36.00 212 36.05 7 18.75
2016-08-24 2347 2263271 1358 81761103 36.10 36.20 36.05 36.15 0.15 0.42% 36.10 70 36.15 214 18.83
2016-08-25 2347 4110921 2040 150383032 36.35 36.80 36.30 36.60 0.45 1.24% 36.55 33 36.60 385 19.06
2016-08-26 2347 4006618 1730 146682987 36.70 36.80 36.50 36.50 0.10 -0.27% 36.50 365 36.55 10 19.01
2016-08-29 2347 5919747 2308 215851229 36.50 36.65 36.20 36.50 0.00 0% 36.50 128 36.55 52 19.01
2016-08-30 2347 6242654 2477 210615384 33.55 34.00 33.55 33.65 0.00 -7.81% 33.65 30 33.70 5 17.53
2016-08-31 2347 4928189 1847 165319349 33.70 33.95 33.35 33.50 0.15 -0.45% 33.40 42 33.50 73 17.45
2016-09-01 2347 3918367 2372 129951539 33.40 33.55 33.00 33.30 0.20 -0.6% 33.25 1 33.30 144 17.34
2016-09-02 2347 2623923 1704 87087672 33.40 33.60 33.05 33.10 0.20 -0.6% 33.10 79 33.15 63 17.24
2016-09-05 2347 5412777 2217 183822425 33.50 34.50 33.35 34.10 1.00 3.02% 34.10 108 34.15 4 17.76
2016-09-06 2347 3111286 1341 106572882 34.20 34.40 34.00 34.35 0.25 0.73% 34.30 37 34.35 61 17.89
2016-09-07 2347 7808842 3071 274406177 34.75 35.35 34.70 35.20 0.85 2.47% 35.20 28 35.25 69 18.33
2016-09-08 2347 5797731 2215 206522845 35.20 35.85 35.20 35.85 0.65 1.85% 35.80 348 35.85 1 18.67
2016-09-09 2347 3035061 1456 108665227 35.75 35.95 35.45 35.90 0.05 0.14% 35.85 199 35.90 45 18.70
2016-09-10 2347 1691096 772 59331716 35.00 35.35 34.90 35.10 0.80 -2.23% 35.05 41 35.10 2 18.28
2016-09-12 2347 3231759 1777 112388809 34.80 34.95 34.65 34.65 0.45 -1.28% 34.65 33 34.70 7 18.05
2016-09-13 2347 3497089 2098 119960167 34.65 34.85 34.00 34.15 0.50 -1.44% 34.15 265 34.20 161 17.79
2016-09-14 2347 6324946 2489 212370152 34.00 34.50 33.35 33.40 0.75 -2.2% 33.35 77 33.40 291 17.40
2016-09-19 2347 3334233 1870 113770700 33.80 34.50 33.80 34.00 0.60 1.8% 33.95 67 34.00 9 17.71
2016-09-20 2347 3349544 1909 113920350 34.00 34.40 33.70 34.25 0.25 0.74% 34.20 163 34.25 26 17.84
2016-09-21 2347 2189880 1004 74841082 34.10 34.30 34.00 34.20 0.05 -0.15% 34.15 104 34.20 106 17.81
2016-09-22 2347 3575220 1757 123538396 34.45 34.85 34.05 34.80 0.60 1.75% 34.75 5 34.80 78 18.13
2016-09-23 2347 2554493 1225 88910702 35.00 35.05 34.60 34.75 0.05 -0.14% 34.70 51 34.75 236 18.10
2016-09-26 2347 1731056 941 59335343 34.75 34.75 34.15 34.25 0.50 -1.44% 34.20 6 34.25 15 17.84
2016-09-29 2347 3617730 2199 126140162 34.50 35.20 34.30 34.90 0.65 1.9% 34.85 143 34.90 38 18.18
2016-09-30 2347 3304955 1600 114636787 34.50 34.95 34.40 34.70 0.20 -0.57% 34.70 70 34.75 2 18.07
2016-10-03 2347 1811522 1039 62671330 34.65 34.85 34.45 34.45 0.25 -0.72% 34.45 15 34.50 1 17.94
2016-10-04 2347 2671989 1704 92699476 34.45 34.85 34.45 34.70 0.25 0.73% 34.70 6 34.75 112 18.07
2016-10-05 2347 1082587 592 37468644 34.50 34.70 34.45 34.70 0.00 0% 34.65 78 34.70 688 18.07
2016-10-06 2347 3297494 1780 114803890 34.90 35.05 34.50 35.00 0.30 0.86% 34.95 7 35.00 158 18.23
2016-10-07 2347 2422384 1376 83508700 34.80 34.85 34.25 34.35 0.65 -1.86% 34.35 3 34.40 106 17.89
2016-10-11 2347 2112087 1190 72130471 34.60 34.60 33.95 34.15 0.20 -0.58% 34.10 16 34.15 84 17.79
2016-10-12 2347 2701700 1528 93183331 34.25 34.75 34.15 34.75 0.60 1.76% 34.70 6 34.75 130 18.10
2016-10-13 2347 4264558 2275 145473672 34.65 34.65 33.90 34.00 0.75 -2.16% 34.00 244 34.05 105 17.71
2016-10-14 2347 3165634 1161 107377806 34.00 34.20 33.80 33.85 0.15 -0.44% 33.85 20 33.90 124 17.63
2016-10-17 2347 2381943 1206 80656612 33.90 34.10 33.60 33.95 0.10 0.3% 33.90 5 33.95 13 17.68
2016-10-18 2347 1745147 944 59379454 33.95 34.30 33.90 34.15 0.20 0.59% 34.10 1 34.15 32 17.79
2016-10-19 2347 1722607 1061 58937128 34.15 34.35 34.05 34.35 0.20 0.59% 34.30 1 34.35 177 17.89
2016-10-20 2347 2365433 1418 80564656 34.30 34.35 33.90 33.95 0.40 -1.16% 33.95 411 34.00 11 17.68
2016-10-21 2347 7238411 2197 246274613 33.95 34.20 33.70 34.15 0.20 0.59% 34.15 452 34.20 169 17.79
2016-10-24 2347 3255127 1904 111078029 34.20 34.45 33.90 34.00 0.15 -0.44% 34.00 52 34.05 55 17.71
2016-10-25 2347 5095062 2128 173119908 34.20 34.20 33.85 33.90 0.10 -0.29% 33.90 97 33.95 1 17.66
2016-10-26 2347 2766120 1267 93804030 33.90 34.20 33.75 33.80 0.10 -0.29% 33.80 1193 33.85 30 17.60
2016-10-27 2347 3505890 1691 118347460 33.80 33.95 33.65 33.75 0.05 -0.15% 33.75 319 33.80 9 17.58
2016-10-28 2347 1538547 807 52214592 33.90 34.10 33.75 34.10 0.35 1.04% 33.95 113 34.10 86 17.76
2016-10-31 2347 3070814 1299 103538637 33.85 33.90 33.55 33.70 0.40 -1.17% 33.70 154 33.75 3 17.55
2016-11-01 2347 1461169 783 49295268 33.70 33.90 33.65 33.90 0.20 0.59% 33.75 83 33.90 15 17.66
2016-11-02 2347 1371134 685 46298933 33.65 33.90 33.60 33.90 0.00 0% 33.80 12 33.90 159 17.66
2016-11-03 2347 1922679 1202 64859107 33.90 33.95 33.65 33.80 0.10 -0.29% 33.75 63 33.80 141 17.60
2016-11-04 2347 1761897 781 59410514 33.80 33.85 33.65 33.70 0.10 -0.3% 33.70 499 33.75 38 17.55
2016-11-07 2347 4228997 1985 141472939 33.65 33.85 33.30 33.30 0.40 -1.19% 33.30 228 33.35 31 17.34
2016-11-08 2347 2395710 1362 79595830 33.30 33.40 33.10 33.30 0.00 0% 33.30 751 33.35 5 17.34
2016-11-09 2347 5354702 2618 177118644 33.45 33.70 32.80 33.00 0.30 -0.9% 32.95 7 33.00 54 17.19
2016-11-10 2347 1405097 905 46791774 33.35 33.45 33.15 33.40 0.40 1.21% 33.35 61 33.40 142 17.40
2016-11-11 2347 4947278 3014 161401324 33.10 33.10 32.40 32.40 1.00 -2.99% 32.35 89 32.40 1 16.88
2016-11-14 2347 2618065 1395 84550857 32.40 32.50 32.10 32.25 0.15 -0.46% 32.25 87 32.30 23 13.55
2016-11-15 2347 2553150 1437 83673115 32.65 32.95 32.60 32.65 0.40 1.24% 32.65 34 32.70 1 13.72
2016-11-16 2347 2910509 1682 94638797 32.80 32.90 32.30 32.30 0.35 -1.07% 32.30 551 32.35 2 13.57
2016-11-17 2347 3772035 1832 121210986 32.35 32.40 32.00 32.15 0.15 -0.46% 32.15 125 32.20 153 13.51
2016-11-18 2347 2013557 1391 64883645 32.20 32.45 32.10 32.20 0.05 0.16% 32.20 91 32.30 98 13.53
2016-11-21 2347 2369606 1730 76957886 32.35 32.65 32.35 32.60 0.40 1.24% 32.55 16 32.60 33 13.70
2016-11-22 2347 3717466 2022 121916809 32.80 33.10 32.60 33.05 0.45 1.38% 33.05 54 33.10 126 13.89
2016-11-23 2347 3942039 2185 128590973 32.95 32.95 32.45 32.55 0.50 -1.51% 32.50 161 32.55 77 13.68
2016-11-24 2347 1926330 951 62461533 32.60 32.60 32.30 32.40 0.15 -0.46% 32.35 267 32.40 53 13.61
2016-11-25 2347 1684854 1082 54494799 32.30 32.45 32.30 32.30 0.10 -0.31% 32.30 387 32.35 29 13.57
2016-11-28 2347 2782665 1458 90077758 32.30 32.55 32.20 32.40 0.10 0.31% 32.35 268 32.40 20 13.61
2016-11-29 2347 3887141 2075 125219709 32.30 32.30 32.10 32.15 0.25 -0.77% 32.15 51 32.20 103 13.51
2016-11-30 2347 7394849 2151 240178531 32.25 32.60 32.20 32.60 0.45 1.4% 32.55 102 32.60 180 13.70
2016-12-01 2347 3336913 1469 108691401 32.60 32.65 32.50 32.55 0.05 -0.15% 32.55 366 32.60 68 13.68
2016-12-02 2347 4401649 2329 141800816 32.55 32.55 32.15 32.20 0.35 -1.08% 32.15 178 32.20 43 13.53
2016-12-05 2347 3178154 1615 101993781 32.20 32.25 32.05 32.05 0.15 -0.47% 32.05 217 32.15 84 13.47
2016-12-06 2347 2752363 1659 88842172 32.40 32.50 32.15 32.35 0.30 0.94% 32.30 49 32.35 63 13.59
2016-12-07 2347 2613407 1469 84951552 32.60 32.60 32.40 32.60 0.25 0.77% 32.55 2 32.60 158 13.70
2016-12-08 2347 4714819 2382 153713370 32.65 32.70 32.55 32.60 0.00 0% 32.55 53 32.60 54 13.70
2016-12-09 2347 3999025 1788 131088451 32.70 32.85 32.70 32.80 0.20 0.61% 32.80 463 32.85 51 13.78
2016-12-12 2347 2924111 1298 95739729 32.95 32.95 32.55 32.75 0.05 -0.15% 32.70 185 32.75 115 13.76
2016-12-13 2347 2598115 1332 84655097 32.70 32.70 32.50 32.60 0.15 -0.46% 32.60 47 32.65 109 13.70
2016-12-14 2347 2038243 1289 66350436 32.65 32.70 32.50 32.55 0.05 -0.15% 32.55 433 32.60 254 13.68
2016-12-15 2347 2571099 1279 83700389 32.55 32.75 32.45 32.70 0.15 0.46% 32.65 39 32.70 62 13.74
2016-12-16 2347 3295637 1245 107688183 32.85 32.85 32.55 32.80 0.10 0.31% 32.75 13 32.80 62 13.78
2016-12-19 2347 1763732 1145 57530454 32.80 32.80 32.55 32.60 0.20 -0.61% 32.60 58 32.65 4 13.70
2016-12-20 2347 1874666 1207 60968036 32.65 32.70 32.45 32.55 0.05 -0.15% 32.50 336 32.55 55 13.68
2016-12-21 2347 2226382 1142 72382494 32.55 32.65 32.40 32.50 0.05 -0.15% 32.50 219 32.55 31 13.66
2016-12-22 2347 1988948 1270 64489054 32.50 32.50 32.35 32.40 0.10 -0.31% 32.40 321 32.50 274 13.61
2016-12-23 2347 1669754 1062 53996502 32.40 32.50 32.25 32.35 0.05 -0.15% 32.35 366 32.40 4 13.59
2016-12-26 2347 1358707 931 43998128 32.40 32.60 32.30 32.40 0.05 0.15% 32.40 75 32.45 1 13.61
2016-12-27 2347 1418782 822 45849810 32.40 32.50 32.20 32.40 0.00 0% 32.40 104 32.45 8 13.61
2016-12-28 2347 1452753 798 47124915 32.35 32.50 32.35 32.50 0.10 0.31% 32.45 10 32.50 69 13.66
2016-12-29 2347 1932637 931 62646546 32.50 32.55 32.30 32.40 0.10 -0.31% 32.40 83 32.45 49 13.61
2016-12-30 2347 3279392 1785 106362531 32.45 32.55 32.40 32.50 0.10 0.31% 32.45 126 32.50 137 13.66