聯詠(3034)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　　　126.50
0
0%		125.50
-1
-0.79%		123.00
-2.5
-1.99%		117.00
-6
-4.88%		121.50
4.5
3.85%		 　115.50
-6
-4.94%		116.00
0.5
0.43%		117.00
1
0.86%		114.50
-2.5
-2.14%		115.50
1
0.87%		 　123.50
8
6.93%		122.00
-1.5
-1.21%		120.00
-2
-1.64%		115.50
-4.5
-3.75%		118.00
2.5
2.16%		 　121.50
3.5
2.97%		124.00
2.5
2.06%		122.00
-2
-1.61%		129.00
7
5.74%		138.00
9
6.98%		137.50
-0.5
-0.36%		 122.22
2 月　132.00
-5.5
-4%		131.00
-1
-0.76%		 　　　　　　　　　　135.50
4.5
3.44%		135.50
0
0%		133.00
-2.5
-1.85%		133.50
0.5
0.38%		138.00
4.5
3.37%		 　137.00
-1
-0.72%		135.50
-1.5
-1.09%		134.50
-1
-0.74%		136.50
2
1.49%		138.00
1.5
1.1%		 135.26
3 月135.50
-2.5
-1.81%		135.50
0
0%		136.00
0.5
0.37%		135.00
-1
-0.74%		 　135.00
0
0%		135.00
0
0%		134.00
-1
-0.74%		135.00
1
0.75%		135.00
0
0%		 　136.00
1
0.74%		131.50
-4.5
-3.31%		130.50
-1
-0.76%		130.50
0
0%		132.50
2
1.53%		 　134.50
2
1.51%		126.50
-8
-5.95%		121.50
-5
-3.95%		119.00
-2.5
-2.06%		122.50
3.5
2.94%		 　124.00
1.5
1.22%		126.00
2
1.61%		128.00
2
1.59%		129.50
1.5
1.17%		131.04
4 月125.00
-4.5
-3.47%		 　　　121.50
-3.5
-2.8%		120.00
-1.5
-1.23%		120.00
0
0%		 　123.50
3.5
2.92%		122.50
-1
-0.81%		117.50
-5
-4.08%		116.50
-1
-0.85%		116.00
-0.5
-0.43%		 　115.50
-0.5
-0.43%		109.00
-6.5
-5.63%		109.00
0
0%		106.50
-2.5
-2.29%		111.00
4.5
4.23%		 　112.00
1
0.9%		114.00
2
1.79%		112.50
-1.5
-1.32%		111.50
-1
-0.89%		113.00
1.5
1.35%		 115.56
5 月　　110.00
-3
-2.65%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		107.00
-1.5
-1.38%		 　110.00
3
2.8%		108.50
-1.5
-1.36%		108.00
-0.5
-0.46%		108.50
0.5
0.46%		103.50
-5
-4.61%		 　104.00
0.5
0.48%		105.50
1.5
1.44%		104.00
-1.5
-1.42%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		 　105.00
2.5
2.44%		109.00
4
3.81%		109.50
0.5
0.46%		112.50
3
2.74%		109.50
-3
-2.67%		 　109.50
0
0%		108.50
-1
-0.91%		107.36
6 月110.00
1.5
1.38%		109.00
-1
-0.91%		106.00
-3
-2.75%		107.00
1
0.94%		 107.50
0.5
0.47%		109.00
1.5
1.4%		110.00
1
0.92%		 　　　109.00
-1
-0.91%		110.00
1
0.92%		110.50
0.5
0.45%		108.50
-2
-1.81%		113.50
5
4.61%		 　114.00
0.5
0.44%		116.00
2
1.75%		116.00
0
0%		114.50
-1.5
-1.29%		111.50
-3
-2.62%		 　112.00
0.5
0.45%		112.50
0.5
0.45%		115.00
2.5
2.22%		119.50
4.5
3.91%		 111.67
7 月120.00
0.5
0.42%		 　120.00
0
0%		 118.00
-2
-1.67%		122.00
4
3.39%		 　　126.50
4.5
3.69%		114.50
-12
-9.49%		112.50
-2
-1.75%		111.00
-1.5
-1.33%		113.00
2
1.8%		 　111.50
-1.5
-1.33%		112.50
1
0.9%		111.00
-1.5
-1.33%		113.00
2
1.8%		112.00
-1
-0.88%		 　110.50
-1.5
-1.34%		113.00
2.5
2.26%		115.50
2.5
2.21%		115.50
0
0%		112.00
-3.5
-3.03%		 115.25
8 月113.00
1
0.89%		112.50
-0.5
-0.44%		110.50
-2
-1.78%		111.50
1
0.9%		112.00
0.5
0.45%		 　111.50
-0.5
-0.45%		110.50
-1
-0.9%		109.00
-1.5
-1.36%		109.00
0
0%		107.50
-1.5
-1.38%		 　109.50
2
1.86%		108.00
-1.5
-1.37%		108.00
0
0%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		 　106.50
-1.5
-1.39%		107.50
1
0.94%		108.00
0.5
0.47%		110.00
2
1.85%		109.50
-0.5
-0.45%		 　110.00
0.5
0.46%		109.50
-0.5
-0.45%		108.50
-1
-0.91%		109.48
9 月108.50
0
0%		107.00
-1.5
-1.38%		 　109.00
2
1.87%		109.50
0.5
0.46%		111.00
1.5
1.37%		112.00
1
0.9%		110.50
-1.5
-1.34%		108.50
-2
-1.81%		 108.50
0
0%		110.00
1.5
1.38%		109.00
-1
-0.91%		 　　　110.00
1
0.92%		111.00
1
0.91%		114.00
3
2.7%		114.00
0
0%		114.00
0
0%		 　111.50
-2.5
-2.19%		 　110.50
-1
-0.9%		110.50
0
0%		 110.42
10 月　　112.00
1.5
1.36%		113.50
1.5
1.34%		113.00
-0.5
-0.44%		114.50
1.5
1.33%		114.50
0
0%		 　　116.50
2
1.75%		115.50
-1
-0.86%		116.50
1
0.87%		116.50
0
0%		 　118.00
1.5
1.29%		118.50
0.5
0.42%		120.50
2
1.69%		120.00
-0.5
-0.41%		118.50
-1.5
-1.25%		 　119.00
0.5
0.42%		120.00
1
0.84%		119.50
-0.5
-0.42%		119.50
0
0%		119.50
0
0%		 118.50
-1
-0.84%		117.38
11 月117.00
-1.5
-1.27%		113.50
-3.5
-2.99%		113.50
0
0%		114.50
1
0.88%		 　114.50
0
0%		115.00
0.5
0.44%		106.00
-9
-7.83%		108.00
2
1.89%		104.50
-3.5
-3.24%		 　104.50
0
0%		102.50
-2
-1.91%		104.00
1.5
1.46%		106.00
2
1.92%		106.00
0
0%		 　106.50
0.5
0.47%		109.50
3
2.82%		107.50
-2
-1.83%		107.50
0
0%		107.50
0
0%		 　109.00
1.5
1.4%		107.00
-2
-1.83%		106.00
-1
-0.93%		 108.61
12 月108.00
2
1.89%		107.00
-1
-0.93%		 　107.00
0
0%		108.00
1
0.93%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		108.00
0
0%		 　106.50
-1.5
-1.39%		106.50
0
0%		107.00
0.5
0.47%		106.50
-0.5
-0.47%		109.00
2.5
2.35%		 　105.50
-3.5
-3.21%		106.50
1
0.95%		105.00
-1.5
-1.41%		103.50
-1.5
-1.43%		103.50
0
0%		 　104.50
1
0.97%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		105.50
1
0.96%		106.50
1
0.95%		　106.25

說明:最高漲幅:6.98%最低跌幅:-9.49% 最高價:138.00最低價:102.50平均價:115.45,灰色底表示週末,漲135天(251)元,跌127天(-269)元,平盤41天
7%=3,6%=1,5%=1,4%=6,3%=14,2%=29,1%=49,0%=73,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=15,-6%=19,-7%=24,-8%=56,

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 3034 2435090 1830 309364467 130.00 130.50 125.00 126.50 2.50 0% 126.50 82 127.00 12 11.04
2016-01-05 3034 3007932 1878 376593394 126.00 127.00 123.00 125.50 1.00 -0.79% 125.50 30 126.00 52 10.95
2016-01-06 3034 3057507 1995 376683610 125.50 126.00 121.00 123.00 2.50 -1.99% 123.00 9 123.50 2 10.73
2016-01-07 3034 4212830 2976 500085017 122.50 123.00 115.50 117.00 6.00 -4.88% 116.50 157 117.00 24 10.21
2016-01-08 3034 3645725 2641 435969583 115.00 121.50 114.50 121.50 4.50 3.85% 121.00 21 121.50 10 10.60
2016-01-11 3034 3334753 2246 387176203 118.00 118.50 114.50 115.50 6.00 -4.94% 115.00 295 115.50 76 10.08
2016-01-12 3034 2304650 1797 270522400 117.00 119.00 116.00 116.00 0.50 0.43% 116.00 21 116.50 1 10.12
2016-01-13 3034 1049652 882 123794784 118.00 119.00 116.50 117.00 1.00 0.86% 117.00 265 117.50 8 10.21
2016-01-14 3034 2044916 1555 232890256 113.00 115.00 112.00 114.50 2.50 -2.14% 114.50 27 115.00 29 9.99
2016-01-15 3034 2036821 1452 235535236 115.00 117.00 114.50 115.50 1.00 0.87% 115.00 20 115.50 7 10.08
2016-01-18 3034 2983317 2214 360186142 113.00 124.00 113.00 123.50 8.00 6.93% 123.50 2 124.00 125 10.78
2016-01-19 3034 2281999 1684 277335379 123.50 124.00 120.00 122.00 1.50 -1.21% 121.50 13 122.00 82 10.65
2016-01-20 3034 3588640 2332 431834160 120.50 122.00 118.00 120.00 2.00 -1.64% 120.00 24 120.50 9 10.47
2016-01-21 3034 3028156 1864 357132096 120.50 121.50 115.50 115.50 4.50 -3.75% 115.50 204 116.50 4 10.08
2016-01-22 3034 2309481 1523 272525758 118.00 119.50 116.50 118.00 2.50 2.16% 117.50 72 118.00 205 10.30
2016-01-25 3034 1800609 1464 217625189 119.50 122.00 118.00 121.50 3.50 2.97% 121.50 6 122.00 158 10.60
2016-01-26 3034 2550816 2015 311981184 121.50 124.00 119.00 124.00 2.50 2.06% 123.50 5 124.00 373 10.82
2016-01-27 3034 1133989 864 139385158 124.00 124.50 121.50 122.00 2.00 -1.61% 121.50 65 122.00 27 10.65
2016-01-28 3034 3234880 2263 409848140 121.50 129.50 121.50 129.00 7.00 5.74% 129.00 3 129.50 113 11.26
2016-01-29 3034 9097545 5085 1232065785 133.00 138.00 132.00 138.00 9.00 6.98% 137.00 15 138.00 301 12.04
2016-01-30 3034 3299811 2518 458726695 138.00 141.00 136.00 137.50 0.50 -0.36% 137.00 62 137.50 4 12.00
2016-02-02 3034 3353134 2731 445889554 136.00 136.00 131.00 132.00 4.00 -4% 132.00 131 132.50 2 11.52
2016-02-03 3034 4027989 2643 525024059 128.50 133.50 127.50 131.00 1.00 -0.76% 131.00 21 131.50 7 11.43
2016-02-15 3034 6189856 4390 847196108 131.00 140.00 130.00 135.50 4.50 3.44% 135.50 71 136.00 1 11.82
2016-02-16 3034 3765329 2176 513048570 135.50 137.50 134.50 135.50 0.00 0% 135.50 27 136.00 26 11.82
2016-02-17 3034 4131336 2999 561194852 137.50 138.50 133.00 133.00 2.50 -1.85% 133.00 8 133.50 13 11.61
2016-02-18 3034 3968694 2816 534971302 134.00 137.00 133.50 133.50 0.50 0.38% 133.50 167 134.00 2 11.65
2016-02-19 3034 3196118 2387 439785216 135.00 139.00 134.50 138.00 4.50 3.37% 137.50 3 138.00 134 12.04
2016-02-22 3034 2783327 1193 381947627 139.00 139.00 136.00 137.00 1.00 -0.72% 136.50 42 137.00 37 11.95
2016-02-23 3034 1322721 1117 180208411 138.00 138.50 135.50 135.50 1.50 -1.09% 135.50 16 136.00 163 11.82
2016-02-24 3034 1638948 1320 220971448 137.00 137.50 133.50 134.50 1.00 -0.74% 134.00 17 134.50 13 11.74
2016-02-25 3034 3003169 1528 409042734 135.50 137.50 135.00 136.50 2.00 1.49% 136.00 220 136.50 63 11.91
2016-02-26 3034 2826759 1695 389770983 139.00 140.50 136.00 138.00 1.50 1.1% 137.50 16 138.00 699 12.04
2016-03-01 3034 4261783 3265 577651301 136.00 137.00 134.00 135.50 2.50 -1.81% 135.50 40 136.00 78 11.82
2016-03-02 3034 5531192 3801 761559000 138.00 141.00 135.00 135.50 0.00 0% 135.50 121 136.00 1 11.82
2016-03-03 3034 3868870 2791 528715743 138.00 138.50 135.50 136.00 0.50 0.37% 135.50 95 136.00 74 11.87
2016-03-04 3034 3735508 2252 504516080 137.00 137.00 134.00 135.00 1.00 -0.74% 134.50 90 135.00 117 11.78
2016-03-07 3034 3906454 2426 529378790 135.50 137.00 134.00 135.00 0.00 0% 135.00 32 135.50 6 11.78
2016-03-08 3034 1798865 1480 242431275 135.00 136.00 134.00 135.00 0.00 0% 134.50 65 135.00 397 11.78
2016-03-09 3034 2166572 1595 289107421 134.50 135.00 132.50 134.00 1.00 -0.74% 133.50 25 134.00 286 11.69
2016-03-10 3034 2116287 1591 284598584 134.00 135.50 134.00 135.00 1.00 0.75% 134.50 42 135.00 187 11.78
2016-03-11 3034 1741475 1424 233556625 135.00 135.50 132.50 135.00 0.00 0% 134.50 36 135.00 104 11.78
2016-03-14 3034 1945692 1488 264350112 135.50 136.50 134.50 136.00 1.00 0.74% 135.50 23 136.00 50 11.87
2016-03-15 3034 3555962 2723 473677446 136.00 136.50 131.50 131.50 4.50 -3.31% 131.50 31 132.00 36 11.47
2016-03-16 3034 3186811 2437 416944552 131.50 133.00 129.50 130.50 1.00 -0.76% 130.50 98 131.00 3 11.39
2016-03-17 3034 3439920 1975 455409126 133.00 134.50 130.50 130.50 0.00 0% 130.50 130 131.50 16 11.39
2016-03-18 3034 3936743 2180 521470416 131.50 134.00 131.00 132.50 2.00 1.53% 132.50 152 133.00 666 11.56
2016-03-21 3034 5801241 3378 773389362 135.00 135.50 132.00 134.50 2.00 1.51% 134.00 92 134.50 545 11.74
2016-03-22 3034 9346201 5763 1199150234 132.00 134.00 125.00 126.50 8.00 -5.95% 126.50 5 127.00 53 11.04
2016-03-23 3034 6378588 4391 781533011 126.00 127.00 120.50 121.50 5.00 -3.95% 121.50 40 122.00 256 10.60
2016-03-24 3034 4843849 3537 583167380 121.00 122.50 119.00 119.00 2.50 -2.06% 119.00 296 119.50 7 11.32
2016-03-25 3034 3532878 2695 431658994 120.50 123.50 120.50 122.50 3.50 2.94% 122.00 317 122.50 26 11.66
2016-03-28 3034 2046943 1551 251735432 123.50 124.00 121.50 124.00 1.50 1.22% 123.50 149 124.00 90 11.80
2016-03-29 3034 4374240 3067 549685606 124.50 127.00 124.00 126.00 2.00 1.61% 125.50 75 126.00 81 11.99
2016-03-30 3034 4177339 2622 533767142 128.00 128.50 127.00 128.00 2.00 1.59% 127.50 9 128.00 51 12.18
2016-03-31 3034 4611545 1936 591404520 130.00 130.50 126.00 129.50 1.50 1.17% 128.00 9 129.50 158 12.32
2016-04-01 3034 4256763 2635 530110363 127.50 128.00 122.00 125.00 4.50 -3.47% 125.00 1 125.50 66 11.89
2016-04-06 3034 3076572 2191 374360435 123.00 123.50 120.50 121.50 3.50 -2.8% 121.00 266 121.50 7 11.56
2016-04-07 3034 4642124 2347 556152744 121.00 122.50 118.00 120.00 1.50 -1.23% 119.50 603 120.00 7 11.42
2016-04-08 3034 3088174 1967 371023885 119.00 122.00 118.50 120.00 0.00 0% 119.50 62 120.00 22 11.42
2016-04-11 3034 3485115 2019 425248537 120.00 123.50 118.00 123.50 3.50 2.92% 123.00 49 123.50 82 11.75
2016-04-12 3034 2528808 1861 310120884 123.00 123.50 121.50 122.50 1.00 -0.81% 122.00 162 122.50 3 11.66
2016-04-13 3034 5287713 3893 627073483 121.50 122.00 117.00 117.50 5.00 -4.08% 117.50 277 118.00 278 11.18
2016-04-14 3034 4071375 2731 477910555 118.00 119.00 116.00 116.50 1.00 -0.85% 116.50 488 117.00 2 11.08
2016-04-15 3034 4680726 3329 537749442 115.50 116.50 113.00 116.00 0.50 -0.43% 116.00 7 116.50 63 11.04
2016-04-18 3034 3353347 2238 384828252 114.00 116.50 113.50 115.50 0.50 -0.43% 115.50 62 116.00 19 10.99
2016-04-19 3034 11260824 6484 1252293544 116.00 116.50 109.00 109.00 6.50 -5.63% 109.00 617 109.50 99 10.37
2016-04-20 3034 7626841 5429 834629192 110.00 111.50 108.50 109.00 0.00 0% 109.00 534 109.50 53 10.37
2016-04-21 3034 5405858 3722 582991729 110.00 110.00 106.50 106.50 2.50 -2.29% 106.50 105 107.00 24 10.13
2016-04-22 3034 5143018 4196 564309503 108.00 111.00 107.50 111.00 4.50 4.23% 110.50 16 111.00 98 10.56
2016-04-25 3034 2577377 1820 287952903 111.00 113.00 109.50 112.00 1.00 0.9% 112.00 19 112.50 113 10.66
2016-04-26 3034 6952699 4612 798272885 114.50 117.00 113.00 114.00 2.00 1.79% 114.00 698 114.50 10 10.85
2016-04-27 3034 2408919 1736 272753847 114.00 114.50 112.50 112.50 1.50 -1.32% 112.00 570 112.50 55 10.70
2016-04-28 3034 2143109 1578 240340259 113.00 113.50 111.00 111.50 1.00 -0.89% 111.50 82 112.00 60 10.61
2016-04-29 3034 2264269 1471 254195397 111.00 113.50 110.50 113.00 1.50 1.35% 112.50 46 113.00 34 10.75
2016-05-03 3034 4084869 2216 451522959 113.00 113.00 110.00 110.00 3.00 -2.65% 110.00 193 110.50 43 10.47
2016-05-04 3034 2531425 1913 275878035 110.00 110.50 108.00 109.00 1.00 -0.91% 108.50 62 109.00 47 10.37
2016-05-05 3034 2416345 1711 262101105 109.00 110.00 107.50 108.50 0.50 -0.46% 108.50 31 109.00 229 10.32
2016-05-06 3034 3659218 2002 395209294 108.00 109.00 107.00 107.00 1.50 -1.38% 107.00 279 107.50 12 11.00
2016-05-09 3034 4114780 2599 451406580 108.50 110.50 108.00 110.00 3.00 2.8% 110.00 70 110.50 508 11.31
2016-05-10 3034 2854058 1849 309592848 109.00 109.50 107.00 108.50 1.50 -1.36% 108.50 37 109.00 151 11.15
2016-05-11 3034 3111472 1832 337979668 108.50 109.50 108.00 108.00 0.50 -0.46% 108.00 512 108.50 21 11.10
2016-05-12 3034 2266404 1479 245479830 108.00 109.00 107.00 108.50 0.50 0.46% 108.00 116 108.50 50 11.15
2016-05-13 3034 8259218 4574 854301890 107.50 107.50 102.00 103.50 5.00 -4.61% 103.00 138 103.50 160 10.64
2016-05-16 3034 3325971 1754 345316647 103.50 105.00 102.50 104.00 0.50 0.48% 103.50 38 104.00 109 10.69
2016-05-17 3034 3534690 2540 372559481 104.00 106.50 103.50 105.50 1.50 1.44% 105.50 18 106.00 40 10.84
2016-05-18 3034 2722510 1764 283704050 104.50 105.50 103.50 104.00 1.50 -1.42% 103.50 158 104.00 32 10.69
2016-05-19 3034 1653383 1322 170615332 104.00 104.50 102.50 103.00 1.00 -0.96% 103.00 114 103.50 197 10.59
2016-05-20 3034 2407883 1697 248060388 103.50 104.00 102.00 102.50 0.50 -0.49% 102.50 626 103.00 5 10.53
2016-05-23 3034 5171006 2894 543593128 103.00 106.50 102.50 105.00 2.50 2.44% 104.50 291 105.00 269 10.79
2016-05-24 3034 10458313 5343 1151106617 110.00 112.00 109.00 109.00 4.00 3.81% 109.00 406 109.50 263 11.20
2016-05-25 3034 5528385 3591 607895152 111.00 111.00 109.00 109.50 0.50 0.46% 109.50 17 110.00 494 11.25
2016-05-26 3034 7788910 3922 874718545 111.00 113.50 110.50 112.50 3.00 2.74% 112.50 28 113.00 324 11.56
2016-05-27 3034 4920175 3239 544056425 113.00 113.00 109.50 109.50 3.00 -2.67% 109.50 340 110.00 3 11.25
2016-05-30 3034 4126605 2720 452958550 109.50 110.50 108.50 109.50 0.00 0% 109.50 369 110.00 266 11.25
2016-05-31 3034 6696569 2946 728747521 109.00 110.00 108.00 108.50 1.00 -0.91% 108.00 1490 108.50 17 11.15
2016-06-01 3034 4579204 2527 504233644 108.50 111.50 108.50 110.00 1.50 1.38% 110.00 1035 110.50 269 11.31
2016-06-02 3034 3182426 1903 350828568 110.00 111.50 109.00 109.00 1.00 -0.91% 109.00 443 109.50 1 11.20
2016-06-03 3034 6812367 3955 722366856 109.00 109.50 104.00 106.00 3.00 -2.75% 105.50 114 106.00 115 10.89
2016-06-04 3034 800552 635 85675616 106.00 107.50 106.00 107.00 1.00 0.94% 107.00 119 107.50 82 11.00
2016-06-06 3034 2822255 1620 303529909 107.50 108.50 106.50 107.50 0.50 0.47% 107.50 48 108.00 208 11.05
2016-06-07 3034 4839205 1942 525407765 108.00 109.00 107.00 109.00 1.50 1.4% 108.50 113 109.00 294 11.20
2016-06-08 3034 2387760 1774 262829600 109.50 111.00 109.50 110.00 1.00 0.92% 109.50 74 110.00 62 11.31
2016-06-13 3034 2245603 1603 243447522 109.00 109.00 107.50 109.00 1.00 -0.91% 108.50 26 109.00 69 11.20
2016-06-14 3034 1442467 1047 158040599 109.00 110.00 108.50 110.00 1.00 0.92% 109.50 48 110.00 67 11.31
2016-06-15 3034 1443631 952 158717221 110.00 111.00 109.00 110.50 0.50 0.45% 110.00 77 110.50 39 11.36
2016-06-16 3034 1766215 1271 192044435 110.00 110.00 108.00 108.50 2.00 -1.81% 108.50 592 109.00 101 11.15
2016-06-17 3034 8326241 4490 944772849 112.00 114.50 112.00 113.50 5.00 4.61% 113.50 230 114.00 1028 11.66
2016-06-20 3034 4171405 2955 475636670 115.00 115.50 112.50 114.00 0.50 0.44% 113.50 107 114.00 65 11.72
2016-06-21 3034 3124676 1899 358922916 114.00 116.00 113.50 116.00 2.00 1.75% 115.50 37 116.00 349 11.92
2016-06-22 3034 2267170 1525 261639070 116.00 116.00 114.50 116.00 0.00 0% 115.50 103 116.00 118 11.92
2016-06-23 3034 2085536 1415 239733604 116.00 116.50 114.00 114.50 1.50 -1.29% 114.50 139 115.00 94 11.77
2016-06-24 3034 3928599 2652 438810786 115.00 115.50 109.00 111.50 3.00 -2.62% 111.00 38 111.50 84 11.46
2016-06-27 3034 2491310 1619 279093030 110.00 113.00 110.00 112.00 0.50 0.45% 112.00 22 112.50 11 11.51
2016-06-28 3034 2977655 2058 332824340 111.00 112.50 110.00 112.50 0.50 0.45% 112.00 137 112.50 78 11.56
2016-06-29 3034 4634425 2808 527690511 113.00 115.00 112.50 115.00 2.50 2.22% 114.50 28 115.00 216 11.82
2016-06-30 3034 9222428 5791 1088612135 116.00 119.50 115.00 119.50 4.50 3.91% 119.00 26 119.50 7 12.28
2016-07-01 3034 5391018 3680 653556660 121.00 122.50 120.00 120.00 0.50 0.42% 120.00 519 120.50 50 12.33
2016-07-04 3034 3213767 2082 386629540 120.00 121.00 120.00 120.00 0.00 0% 119.50 280 120.00 45 12.33
2016-07-06 3034 3286304 2339 387356872 118.50 119.00 116.50 118.00 1.50 -1.67% 118.00 33 118.50 45 12.13
2016-07-07 3034 5383251 2925 650912487 119.00 122.50 118.50 122.00 4.00 3.39% 121.50 242 122.00 2 12.54
2016-07-11 3034 14986938 7204 1884617640 125.00 128.00 124.00 126.50 4.50 3.69% 126.00 123 126.50 4 13.00
2016-07-12 3034 12523256 6936 1463854440 119.50 120.00 114.00 114.50 0.00 -9.49% 114.50 1 115.00 607 11.77
2016-07-13 3034 6547163 4209 741842419 116.00 116.50 112.00 112.50 2.00 -1.75% 112.00 1247 112.50 3 11.56
2016-07-14 3034 7246632 4772 801480962 111.50 112.00 109.50 111.00 1.50 -1.33% 111.00 43 111.50 76 11.41
2016-07-15 3034 5584960 3369 631340980 112.00 114.00 112.00 113.00 2.00 1.8% 112.50 705 113.00 7 11.61
2016-07-18 3034 4307560 2865 482562220 114.00 114.50 111.00 111.50 1.50 -1.33% 111.50 41 112.00 87 11.46
2016-07-19 3034 4079757 2846 458135659 112.50 113.50 111.00 112.50 1.00 0.9% 112.00 127 112.50 34 11.56
2016-07-20 3034 4737921 2887 530706187 112.50 113.50 111.00 111.00 1.50 -1.33% 111.00 166 111.50 42 11.41
2016-07-21 3034 4148492 2588 468328344 112.50 113.50 111.50 113.00 2.00 1.8% 113.00 17 113.50 357 11.61
2016-07-22 3034 3013866 2006 338576992 113.00 113.50 111.50 112.00 1.00 -0.88% 111.50 125 112.00 48 11.51
2016-07-25 3034 2340063 1511 259954455 112.50 113.00 110.00 110.50 1.50 -1.34% 110.50 137 111.00 6 11.36
2016-07-26 3034 3565901 2002 399896813 110.50 113.50 110.50 113.00 2.50 2.26% 113.00 1 113.50 316 11.61
2016-07-27 3034 5120308 3324 586346420 113.50 115.50 113.00 115.50 2.50 2.21% 115.00 98 115.50 120 11.87
2016-07-28 3034 5574638 3137 643136870 116.00 116.50 114.00 115.50 0.00 0% 115.00 182 115.50 188 11.87
2016-07-29 3034 5056842 2998 572825146 115.00 115.50 112.00 112.00 3.50 -3.03% 112.00 782 112.50 14 11.51
2016-08-01 3034 3063831 2097 345034403 112.00 113.50 112.00 113.00 1.00 0.89% 112.50 81 113.00 606 11.61
2016-08-02 3034 4243889 2324 477320457 112.00 113.50 111.50 112.50 0.50 -0.44% 112.50 54 113.00 131 11.56
2016-08-03 3034 3247816 2171 360020663 111.00 112.00 110.00 110.50 2.00 -1.78% 110.50 91 111.00 126 11.36
2016-08-04 3034 3645536 2590 404956257 111.00 112.00 110.00 111.50 1.00 0.9% 111.50 70 112.00 128 11.46
2016-08-05 3034 3335649 2533 372099688 112.00 112.50 110.50 112.00 0.50 0.45% 111.50 104 112.00 21 11.88
2016-08-08 3034 3822137 2562 426930267 113.00 113.00 111.00 111.50 0.50 -0.45% 111.50 64 112.00 230 11.82
2016-08-09 3034 4138709 2754 456275199 112.00 112.50 109.00 110.50 1.00 -0.9% 110.50 2 111.00 144 11.72
2016-08-10 3034 2712659 2064 296115331 111.00 111.00 108.50 109.00 1.50 -1.36% 108.50 264 109.00 344 11.56
2016-08-11 3034 3106559 2412 339419205 109.00 110.00 108.50 109.00 0.00 0% 109.00 60 109.50 228 11.56
2016-08-12 3034 2393249 1848 259410392 109.00 109.50 107.50 107.50 1.50 -1.38% 107.00 1711 107.50 9 11.40
2016-08-15 3034 3584275 2075 390872608 108.00 110.00 107.50 109.50 2.00 1.86% 109.00 47 109.50 343 11.61
2016-08-16 3034 1827690 1209 198984855 109.50 110.00 108.00 108.00 1.50 -1.37% 108.00 486 108.50 6 11.45
2016-08-17 3034 1961634 1523 212421783 108.00 109.00 107.50 108.00 0.00 0% 107.50 293 108.00 23 11.45
2016-08-18 3034 1234321 884 133760489 108.50 109.50 108.00 108.50 0.50 0.46% 108.00 238 108.50 143 11.51
2016-08-19 3034 4938660 1281 535025355 109.00 109.50 107.50 108.00 0.50 -0.46% 108.00 111 108.50 230 11.45
2016-08-22 3034 1943706 932 208936248 108.00 108.50 106.50 106.50 1.50 -1.39% 106.50 130 107.00 174 11.29
2016-08-23 3034 4218472 1303 451435229 106.50 108.50 106.50 107.50 1.00 0.94% 107.50 59 108.00 85 11.40
2016-08-24 3034 1497498 1247 162080280 107.50 109.00 107.50 108.00 0.50 0.47% 108.00 75 108.50 85 11.45
2016-08-25 3034 12804280 2079 1392005180 109.00 111.00 108.00 110.00 2.00 1.85% 109.50 269 110.00 29 11.66
2016-08-26 3034 1292879 945 141449069 110.00 110.00 109.00 109.50 0.50 -0.45% 109.00 503 109.50 31 11.61
2016-08-29 3034 1581478 1192 173439305 109.50 110.50 108.50 110.00 0.50 0.46% 110.00 13 110.50 91 11.66
2016-08-30 3034 958772 801 105380773 111.00 111.00 109.50 109.50 0.50 -0.45% 109.50 31 110.00 75 11.61
2016-08-31 3034 2094574 1416 229308828 110.00 110.50 108.50 108.50 1.00 -0.91% 108.50 320 109.00 175 11.51
2016-09-01 3034 1544083 1082 167387503 108.50 109.00 108.00 108.50 0.00 0% 108.50 8 109.00 69 11.51
2016-09-02 3034 1883368 1305 202589556 109.50 109.50 106.50 107.00 1.50 -1.38% 107.00 42 107.50 217 11.35
2016-09-05 3034 2203406 1824 239232254 108.00 109.00 107.50 109.00 2.00 1.87% 108.50 49 109.00 62 11.56
2016-09-06 3034 1890777 1324 205335079 108.50 109.50 107.50 109.50 0.50 0.46% 109.00 21 109.50 122 11.61
2016-09-07 3034 6611967 2817 729499337 110.00 111.00 109.00 111.00 1.50 1.37% 110.50 34 111.00 232 11.77
2016-09-08 3034 6389185 1896 707434720 111.00 112.00 110.00 112.00 1.00 0.9% 111.50 10 112.00 345 11.88
2016-09-09 3034 1511230 1050 167348530 112.00 112.00 110.00 110.50 1.50 -1.34% 110.00 166 110.50 156 11.72
2016-09-10 3034 1046791 764 113524719 108.50 109.00 108.00 108.50 2.00 -1.81% 108.00 329 108.50 13 11.51
2016-09-12 3034 2089871 1406 227312000 108.50 109.50 108.00 108.50 0.00 0% 108.50 29 109.00 90 11.51
2016-09-13 3034 2676654 1727 292326786 109.00 110.50 107.50 110.00 1.50 1.38% 109.50 4 110.00 239 11.66
2016-09-14 3034 1823899 780 198660939 109.50 109.50 108.00 109.00 1.00 -0.91% 108.50 41 109.00 241 11.56
2016-09-19 3034 3841177 2166 420432470 108.50 111.00 108.00 110.00 1.00 0.92% 110.00 193 110.50 12 11.66
2016-09-20 3034 7914127 3268 879106159 110.50 112.00 110.50 111.00 1.00 0.91% 111.00 261 111.50 51 11.77
2016-09-21 3034 10949290 5800 1233859905 111.50 114.00 110.50 114.00 3.00 2.7% 113.50 252 114.00 258 12.09
2016-09-22 3034 3901131 2809 443633303 114.50 114.50 112.50 114.00 0.00 0% 113.50 95 114.00 116 12.09
2016-09-23 3034 2597125 1980 294571179 114.00 114.00 112.50 114.00 0.00 0% 113.50 37 114.00 209 12.09
2016-09-26 3034 2370627 1418 264777406 114.00 114.00 111.00 111.50 2.50 -2.19% 111.50 20 112.00 112 11.82
2016-09-29 3034 4886735 2623 541899065 112.00 112.50 109.50 110.50 1.00 -0.9% 110.50 15 111.00 32 11.72
2016-09-30 3034 1693549 1087 187348210 110.00 111.50 110.00 110.50 0.00 0% 110.50 350 111.50 129 11.72
2016-10-03 3034 2053169 1331 229808928 111.50 112.50 111.00 112.00 1.50 1.36% 111.50 364 112.00 11 11.88
2016-10-04 3034 2566192 1775 289795696 112.00 113.50 111.50 113.50 1.50 1.34% 113.00 368 113.50 209 12.04
2016-10-05 3034 1533785 1066 173306705 112.50 113.50 112.00 113.00 0.50 -0.44% 112.50 230 113.00 75 11.98
2016-10-06 3034 3529929 1869 401658364 113.50 115.00 112.50 114.50 1.50 1.33% 114.50 65 115.00 527 12.14
2016-10-07 3034 1612569 1147 184056641 115.00 115.00 113.50 114.50 0.00 0% 114.00 69 114.50 184 12.14
2016-10-11 3034 6092159 3250 702405944 115.50 116.50 114.00 116.50 2.00 1.75% 116.00 12 116.50 339 12.35
2016-10-12 3034 1557614 1102 179722610 115.50 116.00 114.50 115.50 1.00 -0.86% 115.00 167 115.50 60 12.25
2016-10-13 3034 3346006 2114 390833192 116.50 118.00 116.00 116.50 1.00 0.87% 116.50 155 117.00 535 12.35
2016-10-14 3034 2557539 1598 298175788 116.50 117.00 115.50 116.50 0.00 0% 116.50 214 117.00 343 12.35
2016-10-17 3034 3945073 2422 464391541 116.50 119.00 116.50 118.00 1.50 1.29% 118.00 73 118.50 122 12.51
2016-10-18 3034 2732563 1754 322173934 118.50 119.00 116.50 118.50 0.50 0.42% 118.00 126 118.50 59 12.57
2016-10-19 3034 4697575 2389 562537000 119.00 121.00 118.50 120.50 2.00 1.69% 120.00 5 120.50 319 12.78
2016-10-20 3034 3029359 1472 364363896 120.50 121.50 119.50 120.00 0.50 -0.41% 119.50 293 120.00 36 12.73
2016-10-21 3034 2602405 1584 309439489 120.00 121.00 118.00 118.50 1.50 -1.25% 118.50 1 119.00 176 12.57
2016-10-24 3034 2215735 1349 262573200 119.00 119.50 117.50 119.00 0.50 0.42% 118.50 210 119.00 37 12.62
2016-10-25 3034 2483281 1678 298100720 118.50 121.00 118.00 120.00 1.00 0.84% 120.00 52 120.50 124 12.73
2016-10-26 3034 1416971 998 169321020 120.50 120.50 119.00 119.50 0.50 -0.42% 119.00 120 119.50 182 12.67
2016-10-27 3034 1671895 1102 198462449 119.50 119.50 117.50 119.50 0.00 0% 119.00 54 119.50 72 12.67
2016-10-28 3034 2107003 1111 250728849 119.50 120.00 118.50 119.50 0.00 0% 119.00 26 119.50 51 12.67
2016-10-31 3034 2361244 1396 280592654 119.00 120.00 117.50 118.50 1.00 -0.84% 118.50 31 119.00 375 12.57
2016-11-01 3034 1193478 673 140627904 118.00 119.00 117.00 117.00 1.50 -1.27% 117.00 53 117.50 52 12.41
2016-11-02 3034 3110836 2035 355786877 116.00 116.00 113.50 113.50 3.50 -2.99% 113.50 322 114.00 24 12.04
2016-11-03 3034 1872675 1264 213008606 113.50 115.00 113.00 113.50 0.00 0% 113.50 113 114.00 285 12.04
2016-11-04 3034 2031159 1329 232114059 113.50 115.00 113.00 114.50 1.00 0.88% 114.00 112 114.50 237 12.14
2016-11-07 3034 2397924 1252 276051101 115.00 116.00 114.50 114.50 0.00 0% 114.50 20 115.00 45 12.14
2016-11-08 3034 1263446 984 144608236 114.00 115.00 113.00 115.00 0.50 0.44% 114.50 86 115.00 52 13.29
2016-11-09 3034 7065701 4194 770570610 112.00 112.50 105.00 106.00 9.00 -7.83% 106.00 31 106.50 63 12.25
2016-11-10 3034 2152410 1608 233980280 109.00 110.00 108.00 108.00 2.00 1.89% 108.00 68 108.50 35 12.49
2016-11-11 3034 2542570 2064 266637420 106.00 106.50 104.00 104.50 3.50 -3.24% 104.00 543 104.50 13 12.08
2016-11-14 3034 1857289 1464 194342345 104.50 105.50 104.00 104.50 0.00 0% 104.50 39 105.00 43 12.08
2016-11-15 3034 3003665 2049 309821160 103.50 104.50 102.00 102.50 2.00 -1.91% 102.50 853 103.00 21 11.85
2016-11-16 3034 1760976 1286 183446956 103.00 105.00 103.00 104.00 1.50 1.46% 104.00 6 104.50 110 12.02
2016-11-17 3034 2486716 1365 262328750 104.50 106.50 104.00 106.00 2.00 1.92% 105.50 36 106.00 12 12.25
2016-11-18 3034 1426247 1153 151190548 106.00 107.00 105.00 106.00 0.00 0% 106.00 91 106.50 60 12.25
2016-11-21 3034 621438 478 66012866 107.00 107.00 105.50 106.50 0.50 0.47% 106.00 172 106.50 33 12.31
2016-11-22 3034 3074693 1708 333088037 107.00 109.50 106.00 109.50 3.00 2.82% 109.00 67 109.50 124 12.66
2016-11-23 3034 2212907 1621 238381956 109.50 109.50 107.00 107.50 2.00 -1.83% 107.50 127 108.00 38 12.43
2016-11-24 3034 1004545 864 108289360 107.50 108.50 107.00 107.50 0.00 0% 107.50 116 108.00 31 12.43
2016-11-25 3034 435304 379 46927178 108.00 108.50 107.50 107.50 0.00 0% 107.50 24 108.00 68 12.43
2016-11-28 3034 1082058 659 117542364 107.50 109.00 107.50 109.00 1.50 1.4% 109.00 19 109.50 178 12.60
2016-11-29 3034 1375456 1023 148506248 109.00 109.00 107.00 107.00 2.00 -1.83% 107.00 189 108.00 6 12.37
2016-11-30 3034 2161687 1223 230457822 108.00 108.00 106.00 106.00 1.00 -0.93% 106.00 268 106.50 24 12.25
2016-12-01 3034 1291050 928 139535473 107.00 109.00 106.50 108.00 2.00 1.89% 108.00 130 108.50 76 12.49
2016-12-02 3034 1043845 861 112179415 108.50 108.50 107.00 107.00 1.00 -0.93% 107.00 64 107.50 71 12.37
2016-12-05 3034 594666 487 63750591 107.00 108.00 106.50 107.00 0.00 0% 107.00 19 107.50 77 12.37
2016-12-06 3034 855859 633 92382272 108.50 108.50 107.50 108.00 1.00 0.93% 107.50 117 108.00 34 12.49
2016-12-07 3034 834396 612 89969268 107.50 108.50 107.00 108.50 0.50 0.46% 108.00 99 108.50 117 12.54
2016-12-08 3034 2164535 1373 232992042 108.50 109.00 106.50 108.00 0.50 -0.46% 107.50 49 108.00 9 12.49
2016-12-09 3034 867026 675 93552808 108.00 108.50 107.50 108.00 0.00 0% 107.50 110 108.00 130 12.49
2016-12-12 3034 1160800 780 124009497 108.00 108.00 106.00 106.50 1.50 -1.39% 106.50 152 107.00 127 12.31
2016-12-13 3034 4753322 1240 503523478 106.50 107.00 105.00 106.50 0.00 0% 106.50 47 107.00 156 12.31
2016-12-14 3034 684070 577 72826490 107.00 107.00 105.50 107.00 0.50 0.47% 106.50 140 107.00 44 12.37
2016-12-15 3034 1196110 723 127041270 106.00 107.00 105.50 106.50 0.50 -0.47% 106.50 79 107.00 110 12.31
2016-12-16 3034 3666037 2338 399192533 107.50 110.00 107.50 109.00 2.50 2.35% 108.50 32 109.00 151 12.60
2016-12-19 3034 2072667 1391 219945702 107.00 107.50 105.00 105.50 3.50 -3.21% 105.50 300 106.00 23 12.20
2016-12-20 3034 832175 612 88506725 106.00 107.00 106.00 106.50 1.00 0.95% 106.00 258 106.50 32 12.31
2016-12-21 3034 1669400 1047 176298099 106.50 106.50 105.00 105.00 1.50 -1.41% 105.00 204 105.50 13 12.14
2016-12-22 3034 2069504 1418 215553161 105.00 105.00 103.50 103.50 1.50 -1.43% 103.50 256 104.00 37 11.97
2016-12-23 3034 1232149 935 127772496 103.50 104.50 103.00 103.50 0.00 0% 103.50 133 104.00 341 11.97
2016-12-26 3034 679755 574 70831890 104.00 105.00 103.50 104.50 1.00 0.97% 104.50 45 105.00 56 12.08
2016-12-27 3034 641396 501 66676881 104.00 104.50 103.50 104.00 0.50 -0.48% 103.50 347 104.00 122 12.02
2016-12-28 3034 1116561 740 116694405 104.00 105.50 103.50 104.50 0.50 0.48% 104.50 47 105.00 132 12.08
2016-12-29 3034 1529100 1212 161293600 104.50 106.00 104.00 105.50 1.00 0.96% 105.50 81 106.00 135 12.20
2016-12-30 3034 1608966 1024 171101875 106.50 107.00 105.00 106.50 1.00 0.95% 106.50 93 107.00 191 12.31