義隆(2458)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　　　45.10
0
0%		44.55
-0.55
-1.22%		43.20
-1.35
-3.03%		43.40
0.2
0.46%		43.00
-0.4
-0.92%		 　41.80
-1.2
-2.79%		41.00
-0.8
-1.91%		40.35
-0.65
-1.59%		38.80
-1.55
-3.84%		39.05
0.25
0.64%		 　41.30
2.25
5.76%		41.40
0.1
0.24%		39.20
-2.2
-5.31%		38.95
-0.25
-0.64%		38.95
0
0%		 　39.80
0.85
2.18%		40.00
0.2
0.5%		39.90
-0.1
-0.25%		41.90
2
5.01%		42.20
0.3
0.72%		42.40
0.2
0.47%		 41.24
2 月　41.75
-0.65
-1.53%		41.15
-0.6
-1.44%		 　　　　　　　　　　41.00
-0.15
-0.36%		42.10
1.1
2.68%		41.40
-0.7
-1.66%		41.30
-0.1
-0.24%		41.30
0
0%		 　43.15
1.85
4.48%		42.70
-0.45
-1.04%		42.00
-0.7
-1.64%		42.85
0.85
2.02%		42.90
0.05
0.12%		 42.55
3 月44.15
1.25
2.91%		43.70
-0.45
-1.02%		43.10
-0.6
-1.37%		42.50
-0.6
-1.39%		 　42.20
-0.3
-0.71%		41.55
-0.65
-1.54%		41.10
-0.45
-1.08%		41.10
0
0%		41.65
0.55
1.34%		 　41.95
0.3
0.72%		40.95
-1
-2.38%		39.80
-1.15
-2.81%		38.35
-1.45
-3.64%		38.70
0.35
0.91%		 　39.00
0.3
0.78%		38.80
-0.2
-0.51%		38.80
0
0%		39.05
0.25
0.64%		38.20
-0.85
-2.18%		 　38.15
-0.05
-0.13%		38.20
0.05
0.13%		38.65
0.45
1.18%		38.50
-0.15
-0.39%		40.35
4 月38.45
-0.05
-0.13%		 　　　37.90
-0.55
-1.43%		36.50
-1.4
-3.69%		36.10
-0.4
-1.1%		 　37.30
1.2
3.32%		36.30
-1
-2.68%		36.70
0.4
1.1%		36.75
0.05
0.14%		35.55
-1.2
-3.27%		 　35.55
0
0%		35.25
-0.3
-0.84%		34.80
-0.45
-1.28%		34.50
-0.3
-0.86%		33.65
-0.85
-2.46%		 　34.80
1.15
3.42%		34.25
-0.55
-1.58%		34.45
0.2
0.58%		33.60
-0.85
-2.47%		33.45
-0.15
-0.45%		 35.5
5 月　　33.00
-0.45
-1.35%		32.30
-0.7
-2.12%		32.85
0.55
1.7%		33.45
0.6
1.83%		 　33.50
0.05
0.15%		33.65
0.15
0.45%		33.70
0.05
0.15%		33.65
-0.05
-0.15%		31.85
-1.8
-5.35%		 　32.00
0.15
0.47%		33.10
1.1
3.44%		33.10
0
0%		32.75
-0.35
-1.06%		32.45
-0.3
-0.92%		 　33.60
1.15
3.54%		34.30
0.7
2.08%		34.60
0.3
0.87%		34.70
0.1
0.29%		33.55
-1.15
-3.31%		 　33.60
0.05
0.15%		34.05
0.45
1.34%		33.3
6 月34.70
0.65
1.91%		34.45
-0.25
-0.72%		34.65
0.2
0.58%		35.30
0.65
1.88%		 35.10
-0.2
-0.57%		35.10
0
0%		34.90
-0.2
-0.57%		 　　　33.80
-1.1
-3.15%		34.20
0.4
1.18%		34.20
0
0%		33.55
-0.65
-1.9%		33.55
0
0%		 　33.85
0.3
0.89%		34.20
0.35
1.03%		34.35
0.15
0.44%		34.40
0.05
0.15%		33.75
-0.65
-1.89%		 　34.00
0.25
0.74%		35.15
1.15
3.38%		35.45
0.3
0.85%		35.75
0.3
0.85%		 34.49
7 月35.60
-0.15
-0.42%		 　37.00
1.4
3.93%		 36.25
-0.75
-2.03%		37.00
0.75
2.07%		 　　37.15
0.15
0.41%		36.50
-0.65
-1.75%		36.50
0
0%		36.60
0.1
0.27%		36.55
-0.05
-0.14%		 　36.80
0.25
0.68%		37.10
0.3
0.82%		36.80
-0.3
-0.81%		37.40
0.6
1.63%		37.40
0
0%		 　37.70
0.3
0.8%		37.35
-0.35
-0.93%		37.30
-0.05
-0.13%		37.55
0.25
0.67%		37.80
0.25
0.67%		 37.04
8 月37.95
0.15
0.4%		38.10
0.15
0.4%		37.70
-0.4
-1.05%		37.70
0
0%		37.90
0.2
0.53%		 　38.05
0.15
0.4%		37.55
-0.5
-1.31%		38.80
1.25
3.33%		39.00
0.2
0.52%		39.55
0.55
1.41%		 　41.00
1.45
3.67%		41.45
0.45
1.1%		40.95
-0.5
-1.21%		40.85
-0.1
-0.24%		41.05
0.2
0.49%		 　40.25
-0.8
-1.95%		41.10
0.85
2.11%		40.70
-0.4
-0.97%		41.45
0.75
1.84%		40.95
-0.5
-1.21%		 　41.15
0.2
0.49%		41.15
0
0%		41.05
-0.1
-0.24%		39.85
9 月41.05
0
0%		39.95
-1.1
-2.68%		 　40.40
0.45
1.13%		41.05
0.65
1.61%		41.10
0.05
0.12%		39.55
-1.55
-3.77%		39.20
-0.35
-0.88%		38.50
-0.7
-1.79%		 38.25
-0.25
-0.65%		37.25
-1
-2.61%		37.65
0.4
1.07%		 　　　38.05
0.4
1.06%		37.95
-0.1
-0.26%		38.30
0.35
0.92%		38.10
-0.2
-0.52%		38.10
0
0%		 　37.70
-0.4
-1.05%		 　37.40
-0.3
-0.8%		36.85
-0.55
-1.47%		 38.59
10 月　　36.45
-0.4
-1.09%		37.50
1.05
2.88%		38.30
0.8
2.13%		38.05
-0.25
-0.65%		37.40
-0.65
-1.71%		 　　36.50
-0.9
-2.41%		36.90
0.4
1.1%		36.20
-0.7
-1.9%		35.85
-0.35
-0.97%		 　35.65
-0.2
-0.56%		35.90
0.25
0.7%		36.45
0.55
1.53%		36.10
-0.35
-0.96%		36.00
-0.1
-0.28%		 　36.10
0.1
0.28%		36.30
0.2
0.55%		36.10
-0.2
-0.55%		36.25
0.15
0.42%		36.05
-0.2
-0.55%		 35.75
-0.3
-0.83%		36.38
11 月35.90
0.15
0.42%		35.15
-0.75
-2.09%		34.45
-0.7
-1.99%		34.10
-0.35
-1.02%		 　34.00
-0.1
-0.29%		33.95
-0.05
-0.15%		32.50
-1.45
-4.27%		33.30
0.8
2.46%		32.65
-0.65
-1.95%		 　32.15
-0.5
-1.53%		32.20
0.05
0.16%		32.70
0.5
1.55%		31.70
-1
-3.06%		31.50
-0.2
-0.63%		 　31.40
-0.1
-0.32%		32.25
0.85
2.71%		31.90
-0.35
-1.09%		32.10
0.2
0.63%		32.00
-0.1
-0.31%		 　32.40
0.4
1.25%		32.40
0
0%		32.95
0.55
1.7%		 32.83
12 月32.75
-0.2
-0.61%		32.55
-0.2
-0.61%		 　32.35
-0.2
-0.61%		32.35
0
0%		32.35
0
0%		34.15
1.8
5.56%		34.25
0.1
0.29%		 　33.60
-0.65
-1.9%		33.60
0
0%		33.60
0
0%		33.50
-0.1
-0.3%		34.05
0.55
1.64%		 　33.65
-0.4
-1.17%		33.60
-0.05
-0.15%		33.75
0.15
0.45%		33.45
-0.3
-0.89%		33.35
-0.1
-0.3%		 　33.35
0
0%		33.40
0.05
0.15%		33.70
0.3
0.9%		33.75
0.05
0.15%		34.65
0.9
2.67%		　33.41

說明:最高漲幅:5.76%最低跌幅:-5.35% 最高價:45.10最低價:31.40平均價:37.01,灰色底表示週末,漲135天(72.6)元,跌144天(-73.4)元,平盤24天
6%=3,5%=1,4%=8,3%=17,2%=19,1%=48,0%=63,-0%=2,-1%=5,-2%=12,-3%=27,-4%=32,-5%=66,

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 2458 5052407 2979 231260932 46.50 46.50 45.10 45.10 0.70 0% 45.10 67 45.25 17 19.52
2016-01-05 2458 6003519 3440 268800215 45.15 45.40 44.10 44.55 0.55 -1.22% 44.50 47 44.55 83 19.29
2016-01-06 2458 5922340 3370 259183538 45.20 45.40 43.10 43.20 1.35 -3.03% 43.20 65 43.30 5 18.70
2016-01-07 2458 5243092 3130 226484637 43.50 43.95 42.50 43.40 0.20 0.46% 43.40 3 43.45 13 18.79
2016-01-08 2458 8285839 4858 355618083 43.30 43.65 42.10 43.00 0.40 -0.92% 43.00 51 43.05 1 18.61
2016-01-11 2458 5015120 2723 211205740 42.70 42.75 41.10 41.80 1.20 -2.79% 41.75 8 41.85 2 18.10
2016-01-12 2458 3226594 2138 134827754 42.05 42.75 41.00 41.00 0.80 -1.91% 41.00 34 41.05 1 17.75
2016-01-13 2458 4956357 2751 201835397 41.75 41.95 39.85 40.35 0.65 -1.59% 40.30 9 40.35 10 17.47
2016-01-14 2458 3372370 2075 131605330 39.50 39.55 38.70 38.80 1.55 -3.84% 38.80 15 38.85 1 16.80
2016-01-15 2458 3160115 1749 125079887 39.70 40.15 39.05 39.05 0.25 0.64% 39.05 30 39.10 1 16.90
2016-01-18 2458 3382650 1939 136217540 38.45 41.45 38.30 41.30 2.25 5.76% 41.30 13 41.35 18 17.88
2016-01-19 2458 2455581 1498 100657868 41.10 41.40 40.60 41.40 0.10 0.24% 41.35 2 41.40 61 17.92
2016-01-20 2458 3326320 1945 133507214 41.45 41.70 39.20 39.20 2.20 -5.31% 39.20 44 39.25 24 16.97
2016-01-21 2458 1971460 1149 77332506 39.20 39.85 38.65 38.95 0.25 -0.64% 38.90 1 38.95 10 16.86
2016-01-22 2458 1691262 1052 66336930 39.50 39.95 38.80 38.95 0.00 0% 38.95 31 39.00 1 16.86
2016-01-25 2458 2449230 1410 97856672 39.15 40.30 39.15 39.80 0.85 2.18% 39.80 84 39.90 1 17.23
2016-01-26 2458 1665540 950 66514436 39.65 40.25 39.50 40.00 0.20 0.5% 39.90 4 40.00 68 17.32
2016-01-27 2458 2313382 1599 92981772 40.40 40.45 39.90 39.90 0.10 -0.25% 39.90 2 39.95 2 17.27
2016-01-28 2458 6452678 3599 266584338 39.60 41.90 39.60 41.90 2.00 5.01% 41.90 25 41.95 47 18.14
2016-01-29 2458 4977190 2723 209400781 41.90 42.40 41.35 42.20 0.30 0.72% 42.15 34 42.20 15 18.27
2016-01-30 2458 3236474 1595 137155423 42.65 42.80 42.00 42.40 0.20 0.47% 42.30 21 42.40 29 18.35
2016-02-02 2458 1487542 1125 62253194 41.50 42.10 41.50 41.75 0.25 -1.53% 41.75 33 41.85 1 18.07
2016-02-03 2458 2079172 1353 85970739 41.60 41.80 41.15 41.15 0.60 -1.44% 41.15 24 41.25 7 17.81
2016-02-15 2458 1523475 1082 62217188 40.60 41.40 40.20 41.00 0.15 -0.36% 41.00 44 41.20 6 17.75
2016-02-16 2458 3448512 2043 145712102 42.10 42.75 41.60 42.10 1.10 2.68% 42.10 11 42.15 25 18.23
2016-02-17 2458 2793597 1828 116005606 41.75 42.00 41.10 41.40 0.70 -1.66% 41.35 31 41.40 2 17.92
2016-02-18 2458 2076263 1369 85781831 41.60 41.90 41.05 41.30 0.10 -0.24% 41.30 28 41.35 27 17.88
2016-02-19 2458 2768148 1702 114953691 41.30 42.10 41.15 41.30 0.00 0% 41.30 63 41.35 6 17.88
2016-02-22 2458 5394532 3098 228753546 41.70 43.15 41.35 43.15 1.85 4.48% 43.10 20 43.15 34 18.68
2016-02-23 2458 6912795 3791 300096545 43.60 44.30 42.55 42.70 0.45 -1.04% 42.70 50 42.80 6 18.48
2016-02-24 2458 2980563 1792 126010200 42.50 42.95 42.00 42.00 0.70 -1.64% 42.00 10 42.10 6 18.18
2016-02-25 2458 9189124 4616 398253907 42.75 44.10 42.55 42.85 0.85 2.02% 42.85 47 43.00 56 18.55
2016-02-26 2458 3759600 2118 161046498 43.10 43.60 42.40 42.90 0.05 0.12% 42.90 14 42.95 45 18.57
2016-03-01 2458 7903829 3978 347111676 43.05 44.40 42.95 44.15 1.25 2.91% 44.10 27 44.15 9 19.11
2016-03-02 2458 9962920 4864 445413391 45.55 45.55 43.70 43.70 0.45 -1.02% 43.70 160 43.80 3 18.92
2016-03-03 2458 3029012 1800 131306712 43.95 44.15 42.80 43.10 0.60 -1.37% 43.10 17 43.15 24 18.66
2016-03-04 2458 5148998 2933 219179986 43.00 43.05 42.35 42.50 0.60 -1.39% 42.50 80 42.55 12 18.40
2016-03-07 2458 4411702 2485 185873061 42.35 42.70 41.80 42.20 0.30 -0.71% 42.15 1 42.20 24 18.27
2016-03-08 2458 4172783 2404 172863716 41.85 42.00 41.05 41.55 0.65 -1.54% 41.55 30 41.60 15 17.99
2016-03-09 2458 4287174 2083 176179260 41.50 41.55 40.95 41.10 0.45 -1.08% 41.10 83 41.15 1 17.79
2016-03-10 2458 3442260 1648 142229986 41.25 41.65 41.05 41.10 0.00 0% 41.10 62 41.15 5 17.79
2016-03-11 2458 2639978 1343 109273619 41.10 41.65 41.10 41.65 0.55 1.34% 41.60 29 41.65 1 18.03
2016-03-14 2458 2505409 1393 105420306 42.10 42.50 41.65 41.95 0.30 0.72% 41.95 9 42.00 50 18.16
2016-03-15 2458 4144118 2007 170926840 41.95 41.95 40.90 40.95 1.00 -2.38% 40.95 26 41.00 29 17.73
2016-03-16 2458 9258239 5057 370880322 40.95 40.95 39.40 39.80 1.15 -2.81% 39.75 115 39.80 8 17.23
2016-03-17 2458 8543957 4795 332629547 40.00 40.25 38.30 38.35 1.45 -3.64% 38.35 62 38.40 2 16.60
2016-03-18 2458 5188412 3080 199129914 38.35 38.85 38.00 38.70 0.35 0.91% 38.65 1 38.70 13 16.75
2016-03-21 2458 4050298 2400 158091006 38.90 39.65 38.40 39.00 0.30 0.78% 39.00 42 39.05 1 16.88
2016-03-22 2458 2061025 1188 79842945 39.10 39.10 38.50 38.80 0.20 -0.51% 38.80 38 38.85 15 16.80
2016-03-23 2458 2130519 1240 82573565 38.95 39.05 38.45 38.80 0.00 0% 38.80 19 38.90 13 16.80
2016-03-24 2458 1676743 1070 65308712 38.80 39.25 38.55 39.05 0.25 0.64% 39.00 3 39.05 9 16.90
2016-03-25 2458 2482830 1406 95758539 39.25 39.25 38.10 38.20 0.85 -2.18% 38.20 40 38.25 3 16.54
2016-03-28 2458 1397807 923 53462477 38.25 38.50 38.00 38.15 0.05 -0.13% 38.15 17 38.25 2 16.52
2016-03-29 2458 1598457 1059 61130839 38.20 38.75 38.00 38.20 0.05 0.13% 38.15 7 38.20 6 16.54
2016-03-30 2458 1369574 856 52889939 38.50 38.80 38.50 38.65 0.45 1.18% 38.65 9 38.70 8 16.73
2016-03-31 2458 1004474 650 38897921 39.10 39.10 38.50 38.50 0.15 -0.39% 38.50 33 38.55 2 19.44
2016-04-01 2458 1757073 1045 67685658 38.70 38.80 38.30 38.45 0.05 -0.13% 38.45 32 38.55 13 19.42
2016-04-06 2458 2950652 1919 112592326 39.10 39.10 37.80 37.90 0.55 -1.43% 37.90 156 38.00 5 19.14
2016-04-07 2458 4811103 3117 177498235 37.85 37.85 36.45 36.50 1.40 -3.69% 36.50 184 36.55 11 18.43
2016-04-08 2458 2538364 1523 91681504 36.00 36.40 35.80 36.10 0.40 -1.1% 36.10 151 36.25 7 18.23
2016-04-11 2458 2858935 1884 105599969 36.50 37.40 36.40 37.30 1.20 3.32% 37.20 27 37.30 7 18.84
2016-04-12 2458 3311470 1978 121385830 37.60 37.65 36.15 36.30 1.00 -2.68% 36.25 8 36.30 7 18.33
2016-04-13 2458 2663497 1540 97183301 36.30 36.80 36.25 36.70 0.40 1.1% 36.60 11 36.70 101 18.54
2016-04-14 2458 2682300 1495 99317450 37.00 37.35 36.75 36.75 0.05 0.14% 36.75 22 36.80 5 18.56
2016-04-15 2458 5322267 3321 190807406 36.55 36.60 35.40 35.55 1.20 -3.27% 35.55 11 35.60 1 17.95
2016-04-18 2458 2387639 1550 84653506 35.05 35.95 34.80 35.55 0.00 0% 35.55 21 35.60 10 17.95
2016-04-19 2458 2209536 1317 78447469 35.70 36.05 35.15 35.25 0.30 -0.84% 35.25 27 35.30 14 17.80
2016-04-20 2458 3546409 2374 123676265 35.25 35.70 34.30 34.80 0.45 -1.28% 34.80 33 34.85 10 17.58
2016-04-21 2458 2189353 1444 75840029 35.00 35.15 34.35 34.50 0.30 -0.86% 34.50 13 34.55 19 17.42
2016-04-22 2458 3271435 1986 111188664 34.35 34.85 33.10 33.65 0.85 -2.46% 33.65 26 33.70 71 16.99
2016-04-25 2458 2767907 1426 94800995 33.55 34.80 33.55 34.80 1.15 3.42% 34.75 8 34.80 34 17.58
2016-04-26 2458 2273805 1389 78313420 34.90 35.10 34.20 34.25 0.55 -1.58% 34.25 10 34.30 3 17.30
2016-04-27 2458 1480953 986 51073726 34.40 34.75 34.25 34.45 0.20 0.58% 34.35 2 34.45 14 17.40
2016-04-28 2458 2169086 1367 73340483 34.35 34.45 33.55 33.60 0.85 -2.47% 33.55 68 33.60 45 16.97
2016-04-29 2458 1707363 1026 57004557 33.60 33.80 33.20 33.45 0.15 -0.45% 33.45 9 33.50 56 16.89
2016-05-03 2458 1781061 946 59078673 33.50 33.75 32.90 33.00 0.45 -1.35% 32.95 48 33.00 9 16.67
2016-05-04 2458 3142707 1534 102978231 33.00 33.45 32.20 32.30 0.70 -2.12% 32.30 7 32.35 11 16.31
2016-05-05 2458 2551710 1328 83524944 32.35 33.30 32.25 32.85 0.55 1.7% 32.85 34 32.95 1 16.59
2016-05-06 2458 3062395 1526 102256621 33.05 33.70 32.85 33.45 0.60 1.83% 33.40 2 33.45 2 16.89
2016-05-09 2458 2692159 1523 90798337 33.80 34.15 33.40 33.50 0.05 0.15% 33.50 23 33.55 7 16.92
2016-05-10 2458 1450347 911 48552362 33.20 33.90 33.10 33.65 0.15 0.45% 33.55 1 33.65 21 16.99
2016-05-11 2458 2321103 1337 78694912 33.95 34.45 33.60 33.70 0.05 0.15% 33.65 42 33.70 19 20.42
2016-05-12 2458 1768050 939 59250785 33.30 33.75 33.30 33.65 0.05 -0.15% 33.60 32 33.65 21 20.39
2016-05-13 2458 7442000 3512 237371488 33.80 33.85 31.05 31.85 1.80 -5.35% 31.80 7 31.85 17 19.30
2016-05-16 2458 2341593 1335 75108176 31.50 32.50 31.50 32.00 0.15 0.47% 32.00 43 32.10 1 19.39
2016-05-17 2458 2385200 1456 78005750 32.40 33.40 32.10 33.10 1.10 3.44% 33.05 1 33.10 46 20.06
2016-05-18 2458 2007903 1265 66407367 33.10 33.35 32.60 33.10 0.00 0% 33.05 3 33.10 112 20.06
2016-05-19 2458 957154 678 31539845 33.20 33.25 32.75 32.75 0.35 -1.06% 32.75 125 32.85 3 19.85
2016-05-20 2458 1905233 1179 61500705 32.90 33.00 31.90 32.45 0.30 -0.92% 32.40 8 32.45 13 19.67
2016-05-23 2458 2614426 1571 87504680 32.70 33.85 32.50 33.60 1.15 3.54% 33.60 19 33.65 2 20.36
2016-05-24 2458 3258255 1825 111697602 34.00 34.70 33.75 34.30 0.70 2.08% 34.30 10 34.35 3 20.79
2016-05-25 2458 2447479 1453 85275619 35.20 35.20 34.50 34.60 0.30 0.87% 34.60 81 34.65 9 20.97
2016-05-26 2458 1487349 856 51743223 34.45 35.10 34.45 34.70 0.10 0.29% 34.70 22 34.75 22 21.03
2016-05-27 2458 6197351 3685 206611487 34.10 34.10 32.70 33.55 1.15 -3.31% 33.55 22 33.60 68 20.33
2016-05-30 2458 2332859 1487 77800207 33.30 33.60 33.00 33.60 0.05 0.15% 33.55 23 33.60 2 20.36
2016-05-31 2458 3237546 1795 110557288 34.00 34.45 33.90 34.05 0.45 1.34% 34.05 192 34.10 29 20.64
2016-06-01 2458 5421121 3040 188887107 34.55 35.20 34.40 34.70 0.65 1.91% 34.65 158 34.70 2 21.03
2016-06-02 2458 2836167 1646 98193175 34.85 35.15 34.30 34.45 0.25 -0.72% 34.40 9 34.45 6 20.88
2016-06-03 2458 2066451 1181 71302302 34.55 34.80 34.10 34.65 0.20 0.58% 34.65 50 34.70 31 21.00
2016-06-04 2458 3296614 1688 116063318 34.90 35.45 34.65 35.30 0.65 1.88% 35.30 17 35.35 71 21.39
2016-06-06 2458 2672232 1580 93482620 35.45 35.50 34.55 35.10 0.20 -0.57% 35.05 5 35.10 15 21.27
2016-06-07 2458 2813528 1618 99476184 35.30 35.80 35.05 35.10 0.00 0% 35.10 34 35.15 5 21.27
2016-06-08 2458 2173761 1273 75810785 35.25 35.30 34.60 34.90 0.20 -0.57% 34.75 24 34.90 18 21.15
2016-06-13 2458 2781465 1644 94186601 34.50 34.50 33.45 33.80 1.10 -3.15% 33.80 31 33.85 11 20.48
2016-06-14 2458 2136872 1395 72595719 33.75 34.30 33.60 34.20 0.40 1.18% 34.15 20 34.20 30 20.73
2016-06-15 2458 1782344 1290 61087046 34.50 34.65 34.05 34.20 0.00 0% 34.20 29 34.30 5 20.73
2016-06-16 2458 2260276 1420 76147946 34.20 34.25 33.55 33.55 0.65 -1.9% 33.55 33 33.60 6 20.33
2016-06-17 2458 1736400 980 58542999 33.75 34.10 33.50 33.55 0.00 0% 33.55 21 33.60 6 20.33
2016-06-20 2458 1088790 789 36874910 33.60 34.05 33.60 33.85 0.30 0.89% 33.85 15 33.95 5 20.52
2016-06-21 2458 1380650 819 47056412 34.15 34.20 33.95 34.20 0.35 1.03% 34.15 2 34.20 83 20.73
2016-06-22 2458 1226186 723 42042706 34.05 34.40 34.05 34.35 0.15 0.44% 34.30 45 34.35 6 20.82
2016-06-23 2458 1461205 875 50343699 34.35 34.60 34.30 34.40 0.05 0.15% 34.40 67 34.45 12 20.85
2016-06-24 2458 4956388 2598 170856486 34.80 35.15 33.60 33.75 0.65 -1.89% 33.75 6 33.80 7 20.45
2016-06-27 2458 1219642 781 41353328 33.50 34.10 33.50 34.00 0.25 0.74% 33.95 4 34.00 31 20.61
2016-06-28 2458 3667211 1964 127925224 34.40 35.15 34.10 35.15 1.15 3.38% 35.15 5 35.20 70 21.30
2016-06-29 2458 5520102 2952 198505459 36.00 36.40 35.45 35.45 0.30 0.85% 35.45 11 35.50 10 21.48
2016-06-30 2458 4403345 2277 157493223 35.85 36.05 35.30 35.75 0.30 0.85% 35.70 20 35.75 11 21.67
2016-07-01 2458 2205301 1246 78912392 36.10 36.15 35.60 35.60 0.15 -0.42% 35.60 3 35.65 22 21.58
2016-07-04 2458 7211385 3740 263236795 35.80 37.00 35.50 37.00 1.40 3.93% 37.00 62 37.05 18 22.42
2016-07-06 2458 3651335 1884 133533076 37.10 37.10 36.25 36.25 0.65 -2.03% 36.25 10 36.30 6 21.97
2016-07-07 2458 4468396 2364 164302481 36.50 37.10 36.45 37.00 0.75 2.07% 36.95 3 37.00 116 22.42
2016-07-11 2458 4694442 2376 175520304 37.60 37.80 37.15 37.15 0.15 0.41% 37.15 152 37.20 2 22.52
2016-07-12 2458 3096537 1864 113981133 37.30 37.35 36.40 36.50 0.65 -1.75% 36.50 37 36.55 2 22.12
2016-07-13 2458 2296405 1429 83724258 36.80 36.85 36.10 36.50 0.00 0% 36.50 31 36.55 5 22.12
2016-07-14 2458 2394989 1222 87866142 36.50 37.10 36.30 36.60 0.10 0.27% 36.60 13 36.65 13 22.18
2016-07-15 2458 3088270 1542 113435562 36.85 37.00 36.50 36.55 0.05 -0.14% 36.55 35 36.60 3 22.15
2016-07-18 2458 2477315 1450 91621187 37.10 37.20 36.80 36.80 0.25 0.68% 36.80 45 36.85 4 22.30
2016-07-19 2458 3340200 1797 123967118 37.00 37.40 36.80 37.10 0.30 0.82% 37.10 3 37.15 6 22.48
2016-07-20 2458 1686881 1010 62101061 37.10 37.10 36.65 36.80 0.30 -0.81% 36.75 24 36.80 12 22.30
2016-07-21 2458 3446421 1820 128396599 37.10 37.50 37.00 37.40 0.60 1.63% 37.40 23 37.45 46 22.67
2016-07-22 2458 2007348 1020 75010592 37.50 37.55 37.25 37.40 0.00 0% 37.40 136 37.45 46 22.67
2016-07-25 2458 4289897 2302 163169011 37.80 38.70 37.65 37.70 0.30 0.8% 37.70 26 37.75 1 22.85
2016-07-26 2458 1546349 937 57932465 37.60 37.80 37.30 37.35 0.35 -0.93% 37.35 12 37.40 31 22.64
2016-07-27 2458 2076073 1127 77679016 37.70 37.80 37.10 37.30 0.05 -0.13% 37.30 4 37.35 12 22.61
2016-07-28 2458 2578502 1454 97209119 37.35 38.10 37.25 37.55 0.25 0.67% 37.55 17 37.60 4 22.76
2016-07-29 2458 3199876 1718 121406948 38.10 38.30 37.70 37.80 0.25 0.67% 37.75 27 37.80 11 22.91
2016-08-01 2458 1864214 1034 70521198 38.00 38.00 37.60 37.95 0.15 0.4% 37.90 56 37.95 74 23.00
2016-08-02 2458 2338150 1198 89024361 38.05 38.40 37.75 38.10 0.15 0.4% 38.10 41 38.15 118 23.09
2016-08-03 2458 1855159 1164 70050585 37.95 38.00 37.55 37.70 0.40 -1.05% 37.70 7 37.75 1 22.85
2016-08-04 2458 1763835 930 66771779 37.80 38.20 37.65 37.70 0.00 0% 37.65 71 37.70 17 22.85
2016-08-05 2458 3925496 2179 150014241 38.20 38.55 37.90 37.90 0.20 0.53% 37.90 73 37.95 8 22.97
2016-08-08 2458 2769370 1453 105838193 38.50 38.55 38.05 38.05 0.15 0.4% 38.05 48 38.10 61 23.06
2016-08-09 2458 3005477 1822 114316124 38.05 38.45 37.55 37.55 0.50 -1.31% 37.55 152 37.65 2 22.76
2016-08-10 2458 6891675 3274 264858030 38.20 38.80 38.00 38.80 1.25 3.33% 38.75 3 38.80 60 24.25
2016-08-11 2458 11521060 5898 453343385 39.00 39.90 38.80 39.00 0.20 0.52% 39.00 80 39.05 3 24.38
2016-08-12 2458 6639801 3748 263492363 39.80 39.95 39.35 39.55 0.55 1.41% 39.55 9 39.60 14 24.72
2016-08-15 2458 9463121 5145 383889761 39.95 41.00 39.85 41.00 1.45 3.67% 40.95 6 41.00 265 25.63
2016-08-16 2458 8559332 4468 355425854 41.60 42.00 41.20 41.45 0.45 1.1% 41.45 21 41.50 59 25.91
2016-08-17 2458 4561266 3040 186750382 41.75 41.75 40.70 40.95 0.50 -1.21% 40.95 19 41.00 16 25.59
2016-08-18 2458 2681432 1549 109690430 41.00 41.20 40.70 40.85 0.10 -0.24% 40.85 2 40.90 29 25.53
2016-08-19 2458 3703823 2187 152120756 41.20 41.45 40.75 41.05 0.20 0.49% 41.05 16 41.10 117 25.66
2016-08-22 2458 2980023 1699 120727565 41.30 41.45 40.10 40.25 0.80 -1.95% 40.25 10 40.30 8 25.16
2016-08-23 2458 2937410 1671 119535947 40.40 41.20 40.20 41.10 0.85 2.11% 41.05 30 41.10 10 25.69
2016-08-24 2458 2669180 1605 109263284 41.35 41.50 40.70 40.70 0.40 -0.97% 40.70 101 40.75 11 25.44
2016-08-25 2458 4345820 2412 179525619 41.00 41.60 40.75 41.45 0.75 1.84% 41.40 11 41.45 10 25.91
2016-08-26 2458 2588325 1582 106549027 41.55 41.55 40.75 40.95 0.50 -1.21% 40.90 61 40.95 1 25.59
2016-08-29 2458 1956216 1168 80350925 40.95 41.30 40.80 41.15 0.20 0.49% 41.10 20 41.15 47 25.72
2016-08-30 2458 2173546 1327 89704800 41.50 41.55 41.15 41.15 0.00 0% 41.15 51 41.20 7 25.72
2016-08-31 2458 2217122 1202 90946101 41.20 41.45 40.70 41.05 0.10 -0.24% 41.00 9 41.05 28 25.66
2016-09-01 2458 4947950 2805 204378445 41.50 41.65 41.05 41.05 0.00 0% 41.05 32 41.10 6 25.66
2016-09-02 2458 4982250 2409 200244600 41.20 41.20 39.60 39.95 1.10 -2.68% 39.90 110 39.95 7 24.97
2016-09-05 2458 2846471 1641 114817818 40.50 40.50 40.20 40.40 0.45 1.13% 40.35 23 40.40 13 25.25
2016-09-06 2458 7290262 3938 301814907 41.90 42.00 40.95 41.05 0.65 1.61% 41.00 145 41.05 35 25.66
2016-09-07 2458 7622064 3378 313129971 41.30 41.40 40.90 41.10 0.05 0.12% 41.10 143 41.15 20 25.69
2016-09-08 2458 5817208 3067 230405517 39.45 39.90 39.40 39.55 0.00 -3.77% 39.55 76 39.60 9 24.72
2016-09-09 2458 2613887 1594 102679122 39.55 39.70 39.15 39.20 0.35 -0.88% 39.20 57 39.25 7 24.50
2016-09-10 2458 1936540 1032 74433288 38.05 38.65 38.05 38.50 0.70 -1.79% 38.50 122 38.55 2 24.06
2016-09-12 2458 2419347 1226 92989452 38.60 38.95 38.20 38.25 0.25 -0.65% 38.25 19 38.30 6 23.91
2016-09-13 2458 3889982 2142 146614474 38.50 38.65 37.15 37.25 1.00 -2.61% 37.25 55 37.30 15 23.28
2016-09-14 2458 2019882 1086 75597802 37.25 37.65 37.15 37.65 0.40 1.07% 37.60 2 37.65 55 23.53
2016-09-19 2458 2607480 1255 99204143 37.85 38.30 37.75 38.05 0.40 1.06% 38.05 31 38.10 6 23.78
2016-09-20 2458 1631999 926 62097055 38.05 38.45 37.90 37.95 0.10 -0.26% 37.90 66 37.95 1 23.72
2016-09-21 2458 1796013 1038 68542094 38.00 38.35 37.80 38.30 0.35 0.92% 38.25 28 38.30 9 23.94
2016-09-22 2458 1252072 803 47888696 38.50 38.60 38.10 38.10 0.20 -0.52% 38.10 24 38.15 6 23.81
2016-09-23 2458 1147527 611 43801297 38.25 38.40 38.05 38.10 0.00 0% 38.05 39 38.10 8 23.81
2016-09-26 2458 1091550 678 41403593 37.95 38.30 37.70 37.70 0.40 -1.05% 37.70 58 37.75 24 23.56
2016-09-29 2458 1882408 1232 70645655 38.00 38.00 37.40 37.40 0.30 -0.8% 37.35 69 37.40 4 23.38
2016-09-30 2458 3091706 1775 114113895 37.20 37.35 36.70 36.85 0.55 -1.47% 36.80 71 36.85 87 23.03
2016-10-03 2458 2865196 1829 104987636 37.05 37.35 36.30 36.45 0.40 -1.09% 36.45 31 36.50 88 22.78
2016-10-04 2458 3403395 1948 126237284 36.70 37.50 36.70 37.50 1.05 2.88% 37.45 45 37.50 252 23.44
2016-10-05 2458 5369536 3056 204615145 37.60 38.40 37.50 38.30 0.80 2.13% 38.30 142 38.35 67 23.94
2016-10-06 2458 4310828 2345 164722112 38.50 38.60 38.05 38.05 0.25 -0.65% 38.05 14 38.10 127 23.78
2016-10-07 2458 3353535 1835 126186273 38.15 38.25 37.20 37.40 0.65 -1.71% 37.40 12 37.45 23 23.38
2016-10-11 2458 3251556 1819 119529519 37.65 37.70 36.50 36.50 0.90 -2.41% 36.50 290 36.55 9 22.81
2016-10-12 2458 2309116 1447 84679601 36.50 36.95 36.45 36.90 0.40 1.1% 36.90 71 36.95 25 23.06
2016-10-13 2458 2956576 1733 107399945 36.90 36.90 36.05 36.20 0.70 -1.9% 36.15 3 36.20 11 22.63
2016-10-14 2458 2477057 1474 88527783 36.20 36.40 35.35 35.85 0.35 -0.97% 35.85 3 35.90 15 22.41
2016-10-17 2458 1300508 812 46134954 35.85 35.85 35.15 35.65 0.20 -0.56% 35.65 24 35.70 28 22.28
2016-10-18 2458 1136706 750 40908840 35.75 36.15 35.55 35.90 0.25 0.7% 35.90 17 35.95 5 22.44
2016-10-19 2458 2189849 1228 79506306 35.95 36.55 35.95 36.45 0.55 1.53% 36.40 51 36.45 7 22.78
2016-10-20 2458 1128049 736 40869467 36.45 36.50 36.10 36.10 0.35 -0.96% 36.10 73 36.15 25 22.56
2016-10-21 2458 2142150 624 77196398 36.10 36.30 36.00 36.00 0.10 -0.28% 36.00 260 36.15 60 22.50
2016-10-24 2458 774859 586 28014935 36.05 36.35 36.00 36.10 0.10 0.28% 36.10 6 36.15 17 22.56
2016-10-25 2458 1625375 1112 58753258 36.15 36.40 35.90 36.30 0.20 0.55% 36.30 8 36.35 9 22.69
2016-10-26 2458 945657 586 34263379 36.40 36.45 36.10 36.10 0.20 -0.55% 36.10 35 36.15 3 22.56
2016-10-27 2458 1762200 1035 64353000 36.15 36.90 36.15 36.25 0.15 0.42% 36.25 34 36.30 1 22.66
2016-10-28 2458 808940 509 29230834 36.40 36.40 36.05 36.05 0.20 -0.55% 36.05 155 36.10 7 22.53
2016-10-31 2458 1027509 577 36783924 36.00 36.00 35.70 35.75 0.30 -0.83% 35.75 150 35.80 37 22.34
2016-11-01 2458 619830 445 22181880 35.75 35.95 35.60 35.90 0.15 0.42% 35.85 5 35.90 176 22.44
2016-11-02 2458 1713881 936 60605644 35.90 35.90 35.00 35.15 0.75 -2.09% 35.10 46 35.20 9 21.97
2016-11-03 2458 1937150 1081 66918280 35.15 35.30 34.30 34.45 0.70 -1.99% 34.45 140 34.50 126 21.53
2016-11-04 2458 1767452 978 60110128 34.00 34.30 33.70 34.10 0.35 -1.02% 34.10 3 34.15 17 21.31
2016-11-07 2458 1674420 886 57076362 33.90 34.35 33.90 34.00 0.10 -0.29% 34.00 47 34.05 154 21.25
2016-11-08 2458 1135613 642 38658501 34.50 34.50 33.90 33.95 0.05 -0.15% 33.95 36 34.00 10 21.22
2016-11-09 2458 2768103 1545 91158931 34.10 34.20 31.55 32.50 1.45 -4.27% 32.45 8 32.50 4 20.06
2016-11-10 2458 1614404 1053 53474281 33.10 33.40 33.00 33.30 0.80 2.46% 33.25 21 33.30 18 20.56
2016-11-11 2458 1256834 644 41323410 33.30 33.30 32.65 32.65 0.65 -1.95% 32.65 33 32.70 1 20.15
2016-11-14 2458 1617554 1040 52038061 32.95 32.95 31.90 32.15 0.50 -1.53% 32.10 29 32.15 9 19.85
2016-11-15 2458 1157308 798 37281768 32.15 32.45 31.90 32.20 0.05 0.16% 32.20 30 32.30 13 19.88
2016-11-16 2458 1072889 788 34967282 32.75 32.75 32.40 32.70 0.50 1.55% 32.60 20 32.70 27 20.19
2016-11-17 2458 2355210 1543 75017287 32.30 32.30 31.70 31.70 1.00 -3.06% 31.70 349 31.75 8 19.57
2016-11-18 2458 2446345 1655 76588057 31.55 31.55 31.05 31.50 0.20 -0.63% 31.50 9 31.55 11 19.44
2016-11-21 2458 1993306 1164 62164305 31.30 31.40 30.90 31.40 0.10 -0.32% 31.35 8 31.40 1 19.38
2016-11-22 2458 2557500 1612 81665447 31.40 32.25 31.40 32.25 0.85 2.71% 32.20 1 32.25 8 19.91
2016-11-23 2458 1359956 955 43475792 32.30 32.30 31.80 31.90 0.35 -1.09% 31.90 37 31.95 51 19.69
2016-11-24 2458 1878560 994 60441296 32.05 32.35 31.90 32.10 0.20 0.63% 32.10 9 32.15 6 19.81
2016-11-25 2458 1028114 659 32957061 32.30 32.30 31.95 32.00 0.10 -0.31% 32.00 101 32.05 2 19.75
2016-11-28 2458 1121515 688 36281655 32.10 32.60 32.10 32.40 0.40 1.25% 32.40 14 32.45 15 20.00
2016-11-29 2458 885503 634 28779219 32.85 32.85 32.35 32.40 0.00 0% 32.40 60 32.50 5 20.00
2016-11-30 2458 2815525 1608 92882675 32.75 33.30 32.65 32.95 0.55 1.7% 32.90 57 32.95 48 20.34
2016-12-01 2458 1010973 608 33213807 33.00 33.10 32.75 32.75 0.20 -0.61% 32.75 117 32.80 3 20.22
2016-12-02 2458 1104021 760 35846031 32.85 32.85 32.30 32.55 0.20 -0.61% 32.50 17 32.55 22 20.09
2016-12-05 2458 820304 545 26655828 32.75 32.85 32.30 32.35 0.20 -0.61% 32.35 12 32.40 1 19.97
2016-12-06 2458 1357358 862 44111471 32.40 32.75 32.35 32.35 0.00 0% 32.35 11 32.50 5 19.97
2016-12-07 2458 1024220 687 33142035 32.60 32.60 32.15 32.35 0.00 0% 32.35 13 32.45 2 19.97
2016-12-08 2458 6658314 3712 224975462 32.60 34.50 32.50 34.15 1.80 5.56% 34.10 85 34.15 2 21.08
2016-12-09 2458 3097554 1771 106041271 34.30 34.40 34.10 34.25 0.10 0.29% 34.20 18 34.25 35 21.14
2016-12-12 2458 2388310 1338 80736101 34.20 34.45 33.45 33.60 0.65 -1.9% 33.60 94 33.65 8 20.74
2016-12-13 2458 1121139 634 37730932 33.60 33.80 33.55 33.60 0.00 0% 33.60 155 33.65 3 20.74
2016-12-14 2458 1190324 713 40087462 33.80 34.00 33.60 33.60 0.00 0% 33.60 128 33.65 5 20.74
2016-12-15 2458 1043200 667 34814915 33.50 33.55 33.25 33.50 0.10 -0.3% 33.50 6 33.55 14 20.68
2016-12-16 2458 1676307 975 57002851 33.85 34.20 33.80 34.05 0.55 1.64% 34.00 2 34.05 12 21.02
2016-12-19 2458 947372 565 32013008 34.30 34.30 33.55 33.65 0.40 -1.17% 33.65 95 33.70 1 20.77
2016-12-20 2458 657416 451 22117574 33.90 33.90 33.55 33.60 0.05 -0.15% 33.60 3 33.70 11 20.74
2016-12-21 2458 699111 505 23550394 33.65 33.85 33.55 33.75 0.15 0.45% 33.75 3 33.80 23 20.83
2016-12-22 2458 2428752 1465 82647950 33.85 34.50 33.45 33.45 0.30 -0.89% 33.45 81 33.55 54 20.65
2016-12-23 2458 1035876 586 34627407 33.40 33.65 33.30 33.35 0.10 -0.3% 33.35 8 33.40 29 20.59
2016-12-26 2458 516382 314 17266404 33.35 33.80 33.35 33.35 0.00 0% 33.35 107 33.45 2 20.59
2016-12-27 2458 322218 239 10775701 33.40 33.55 33.40 33.40 0.05 0.15% 33.40 9 33.50 5 20.62
2016-12-28 2458 845080 511 28547791 33.90 33.90 33.65 33.70 0.30 0.9% 33.70 39 33.75 16 20.80
2016-12-29 2458 681111 410 23033341 33.85 33.95 33.75 33.75 0.05 0.15% 33.75 17 33.80 2 20.83
2016-12-30 2458 5652761 3017 195976390 33.90 35.10 33.80 34.65 0.90 2.67% 34.60 82 34.65 28 21.39