大聯大(3702)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　　　30.80
0
0%		30.70
-0.1
-0.32%		30.60
-0.1
-0.33%		30.10
-0.5
-1.63%		30.65
0.55
1.83%		 　30.30
-0.35
-1.14%		30.15
-0.15
-0.5%		30.25
0.1
0.33%		30.30
0.05
0.17%		30.50
0.2
0.66%		 　30.40
-0.1
-0.33%		30.70
0.3
0.99%		30.50
-0.2
-0.65%		30.05
-0.45
-1.48%		30.35
0.3
1%		 　31.30
0.95
3.13%		31.00
-0.3
-0.96%		31.20
0.2
0.65%		31.45
0.25
0.8%		32.20
0.75
2.38%		32.25
0.05
0.16%		 30.8
2 月　32.20
-0.05
-0.16%		32.40
0.2
0.62%		 　　　　　　　　　　32.20
-0.2
-0.62%		32.50
0.3
0.93%		32.30
-0.2
-0.62%		32.70
0.4
1.24%		33.45
0.75
2.29%		 　33.15
-0.3
-0.9%		33.25
0.1
0.3%		33.50
0.25
0.75%		33.35
-0.15
-0.45%		33.95
0.6
1.8%		 33.13
3 月33.85
-0.1
-0.29%		34.00
0.15
0.44%		34.20
0.2
0.59%		33.95
-0.25
-0.73%		 　34.30
0.35
1.03%		34.50
0.2
0.58%		34.45
-0.05
-0.14%		34.35
-0.1
-0.29%		34.00
-0.35
-1.02%		 　34.35
0.35
1.03%		33.90
-0.45
-1.31%		33.95
0.05
0.15%		34.40
0.45
1.33%		34.80
0.4
1.16%		 　35.05
0.25
0.72%		34.95
-0.1
-0.29%		34.85
-0.1
-0.29%		34.75
-0.1
-0.29%		34.35
-0.4
-1.15%		 　34.35
0
0%		33.85
-0.5
-1.46%		34.40
0.55
1.62%		34.30
-0.1
-0.29%		34.37
4 月33.65
-0.65
-1.9%		 　　　33.55
-0.1
-0.3%		33.10
-0.45
-1.34%		33.05
-0.05
-0.15%		 　33.00
-0.05
-0.15%		33.35
0.35
1.06%		34.00
0.65
1.95%		34.30
0.3
0.88%		34.50
0.2
0.58%		 　34.50
0
0%		34.40
-0.1
-0.29%		33.70
-0.7
-2.03%		34.20
0.5
1.48%		34.55
0.35
1.02%		 　34.35
-0.2
-0.58%		34.95
0.6
1.75%		34.50
-0.45
-1.29%		34.55
0.05
0.14%		34.50
-0.05
-0.14%		 34.04
5 月　　34.40
-0.1
-0.29%		34.15
-0.25
-0.73%		34.25
0.1
0.29%		33.60
-0.65
-1.9%		 　33.65
0.05
0.15%		33.65
0
0%		33.75
0.1
0.3%		33.80
0.05
0.15%		33.40
-0.4
-1.18%		 　33.55
0.15
0.45%		33.60
0.05
0.15%		34.40
0.8
2.38%		33.80
-0.6
-1.74%		33.90
0.1
0.3%		 　34.40
0.5
1.47%		34.85
0.45
1.31%		35.10
0.25
0.72%		35.35
0.25
0.71%		35.55
0.2
0.57%		 　35.85
0.3
0.84%		35.85
0
0%		34.33
6 月36.35
0.5
1.39%		36.50
0.15
0.41%		36.70
0.2
0.55%		37.05
0.35
0.95%		 37.00
-0.05
-0.13%		37.60
0.6
1.62%		37.90
0.3
0.8%		 　　　36.40
-1.5
-3.96%		37.80
1.4
3.85%		37.85
0.05
0.13%		37.00
-0.85
-2.25%		37.00
0
0%		 　37.00
0
0%		37.00
0
0%		37.15
0.15
0.41%		37.00
-0.15
-0.4%		36.55
-0.45
-1.22%		 　36.90
0.35
0.96%		36.50
-0.4
-1.08%		36.70
0.2
0.55%		37.45
0.75
2.04%		 37
7 月37.40
-0.05
-0.13%		 　37.45
0.05
0.13%		 37.70
0.25
0.67%		37.85
0.15
0.4%		 　　38.95
1.1
2.91%		39.00
0.05
0.13%		39.30
0.3
0.77%		39.55
0.25
0.64%		40.20
0.65
1.64%		 　40.10
-0.1
-0.25%		40.50
0.4
1%		40.75
0.25
0.62%		40.90
0.15
0.37%		41.00
0.1
0.24%		 　40.60
-0.4
-0.98%		40.70
0.1
0.25%		40.75
0.05
0.12%		40.60
-0.15
-0.37%		40.60
0
0%		 39.44
8 月38.40
-2.2
-5.42%		40.00
1.6
4.17%		38.80
-1.2
-3%		38.90
0.1
0.26%		39.05
0.15
0.39%		 　38.95
-0.1
-0.26%		39.10
0.15
0.39%		38.75
-0.35
-0.9%		38.40
-0.35
-0.9%		38.45
0.05
0.13%		 　38.00
-0.45
-1.17%		38.30
0.3
0.79%		38.25
-0.05
-0.13%		38.75
0.5
1.31%		38.40
-0.35
-0.9%		 　38.25
-0.15
-0.39%		38.10
-0.15
-0.39%		38.25
0.15
0.39%		38.45
0.2
0.52%		38.20
-0.25
-0.65%		 　37.95
-0.25
-0.65%		37.75
-0.2
-0.53%		37.75
0
0%		38.46
9 月37.40
-0.35
-0.93%		36.95
-0.45
-1.2%		 　37.00
0.05
0.14%		37.50
0.5
1.35%		37.30
-0.2
-0.53%		37.65
0.35
0.94%		37.85
0.2
0.53%		37.30
-0.55
-1.45%		 36.80
-0.5
-1.34%		36.35
-0.45
-1.22%		36.00
-0.35
-0.96%		 　　　36.10
0.1
0.28%		36.50
0.4
1.11%		36.60
0.1
0.27%		36.50
-0.1
-0.27%		37.40
0.9
2.47%		 　37.40
0
0%		 　37.65
0.25
0.67%		37.10
-0.55
-1.46%		 37.01
10 月　　37.00
-0.1
-0.27%		37.45
0.45
1.22%		37.35
-0.1
-0.27%		37.10
-0.25
-0.67%		36.80
-0.3
-0.81%		 　　36.70
-0.1
-0.27%		36.55
-0.15
-0.41%		36.90
0.35
0.96%		36.50
-0.4
-1.08%		 　36.85
0.35
0.96%		37.40
0.55
1.49%		37.40
0
0%		37.00
-0.4
-1.07%		36.85
-0.15
-0.41%		 　36.85
0
0%		37.15
0.3
0.81%		37.00
-0.15
-0.4%		36.80
-0.2
-0.54%		36.90
0.1
0.27%		 37.00
0.1
0.27%		36.96
11 月36.90
-0.1
-0.27%		37.25
0.35
0.95%		36.80
-0.45
-1.21%		37.25
0.45
1.22%		 　37.70
0.45
1.21%		38.20
0.5
1.33%		37.85
-0.35
-0.92%		38.25
0.4
1.06%		37.50
-0.75
-1.96%		 　37.50
0
0%		37.50
0
0%		37.80
0.3
0.8%		37.80
0
0%		37.70
-0.1
-0.26%		 　37.65
-0.05
-0.13%		38.30
0.65
1.73%		38.25
-0.05
-0.13%		38.20
-0.05
-0.13%		38.35
0.15
0.39%		 　39.15
0.8
2.09%		38.80
-0.35
-0.89%		39.45
0.65
1.68%		 37.99
12 月39.65
0.2
0.51%		39.00
-0.65
-1.64%		 　38.05
-0.95
-2.44%		38.20
0.15
0.39%		37.75
-0.45
-1.18%		38.50
0.75
1.99%		38.40
-0.1
-0.26%		 　38.10
-0.3
-0.78%		38.60
0.5
1.31%		38.55
-0.05
-0.13%		38.65
0.1
0.26%		38.55
-0.1
-0.26%		 　38.30
-0.25
-0.65%		38.20
-0.1
-0.26%		38.00
-0.2
-0.52%		37.70
-0.3
-0.79%		37.45
-0.25
-0.66%		 　37.35
-0.1
-0.27%		37.55
0.2
0.54%		37.85
0.3
0.8%		37.60
-0.25
-0.66%		38.00
0.4
1.06%		　38.15

說明:最高漲幅:4.17%最低跌幅:-5.42% 最高價:41.00最低價:30.05平均價:36.07,灰色底表示週末,漲140天(47.05)元,跌141天(-44.65)元,平盤22天
4%=2,3%=4,2%=17,1%=73,0%=66,-0%=1,-1%=2,-2%=3,-3%=10,-4%=61,-5%=64,

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 3702 4069001 2320 125693123 31.40 31.65 30.60 30.80 0.65 0% 30.75 175 30.80 5 9.25
2016-01-05 3702 2208602 1251 67912804 30.80 30.90 30.60 30.70 0.10 -0.32% 30.70 8 30.75 66 9.22
2016-01-06 3702 3769052 1802 115337784 30.85 30.90 30.40 30.60 0.10 -0.33% 30.55 20 30.60 109 9.19
2016-01-07 3702 4342072 1946 130925437 30.60 30.60 30.00 30.10 0.50 -1.63% 30.10 44 30.15 12 9.04
2016-01-08 3702 2849338 1316 86535747 30.00 30.65 30.00 30.65 0.55 1.83% 30.60 7 30.65 21 9.20
2016-01-11 3702 2847190 1606 86152670 30.20 30.60 30.00 30.30 0.35 -1.14% 30.30 74 30.35 5 9.10
2016-01-12 3702 2352120 1271 71240570 30.45 30.60 30.10 30.15 0.15 -0.5% 30.10 30 30.15 73 9.05
2016-01-13 3702 2124162 1281 64176638 30.35 30.45 30.05 30.25 0.10 0.33% 30.20 227 30.25 12 9.08
2016-01-14 3702 3102076 1503 93390348 30.00 30.35 29.90 30.30 0.05 0.17% 30.30 343 30.35 21 9.10
2016-01-15 3702 4951690 1795 149346530 30.30 30.50 30.00 30.50 0.20 0.66% 30.50 719 30.55 32 9.16
2016-01-18 3702 2827400 1718 85565744 30.00 30.55 29.90 30.40 0.10 -0.33% 30.40 241 30.50 184 9.13
2016-01-19 3702 2131358 1456 65122461 30.50 30.70 30.25 30.70 0.30 0.99% 30.65 7 30.70 5 9.22
2016-01-20 3702 3075549 1659 93416649 30.35 30.60 30.15 30.50 0.20 -0.65% 30.45 1 30.50 43 9.16
2016-01-21 3702 2889110 1583 87185852 30.55 30.55 30.05 30.05 0.45 -1.48% 30.05 297 30.15 12 9.02
2016-01-22 3702 2687145 1596 81161485 30.35 30.40 30.05 30.35 0.30 1% 30.25 10 30.35 7 9.11
2016-01-25 3702 2471976 1395 76707490 30.40 31.30 30.40 31.30 0.95 3.13% 31.25 8 31.30 47 9.40
2016-01-26 3702 1451432 933 44968792 31.10 31.15 30.80 31.00 0.30 -0.96% 31.00 12 31.10 4 9.31
2016-01-27 3702 1571012 866 48935513 31.15 31.35 31.00 31.20 0.20 0.65% 31.15 44 31.20 29 9.37
2016-01-28 3702 2801654 1610 88111530 31.10 31.80 31.00 31.45 0.25 0.8% 31.45 122 31.50 11 9.44
2016-01-29 3702 4291848 1789 137309054 31.45 32.20 31.45 32.20 0.75 2.38% 32.05 53 32.20 265 9.67
2016-01-30 3702 626842 353 20240716 32.30 32.45 32.15 32.25 0.05 0.16% 32.20 16 32.25 9 9.68
2016-02-02 3702 2284878 1358 73697911 32.35 32.45 32.10 32.20 0.25 -0.16% 32.20 34 32.30 4 9.67
2016-02-03 3702 3579022 1853 115380252 32.05 32.40 31.95 32.40 0.20 0.62% 32.35 2 32.40 730 9.73
2016-02-15 3702 3862961 2073 123876384 32.10 32.40 31.80 32.20 0.20 -0.62% 32.20 117 32.25 33 9.67
2016-02-16 3702 3615566 1913 116864622 32.15 32.50 32.10 32.50 0.30 0.93% 32.40 2 32.50 182 9.76
2016-02-17 3702 1892240 1300 61045742 32.40 32.50 32.15 32.30 0.20 -0.62% 32.25 1 32.30 13 9.70
2016-02-18 3702 3282269 1806 106923583 32.50 32.80 32.40 32.70 0.40 1.24% 32.65 20 32.70 93 9.82
2016-02-19 3702 4851253 2528 161279346 32.70 33.50 32.70 33.45 0.75 2.29% 33.40 59 33.45 336 10.05
2016-02-22 3702 3293987 1852 110502408 33.75 34.00 33.15 33.15 0.30 -0.9% 33.15 152 33.20 1 9.95
2016-02-23 3702 2318532 1568 77248830 33.40 33.55 33.10 33.25 0.10 0.3% 33.20 365 33.25 85 9.98
2016-02-24 3702 2652046 1665 88228719 33.40 33.55 33.00 33.50 0.25 0.75% 33.45 2 33.50 18 10.06
2016-02-25 3702 2841929 2030 94670218 33.60 33.60 33.15 33.35 0.15 -0.45% 33.35 106 33.45 1 10.02
2016-02-26 3702 3470659 1849 117206721 33.55 33.95 33.35 33.95 0.60 1.8% 33.90 62 33.95 102 10.20
2016-03-01 3702 2876730 1760 97354687 34.00 34.05 33.60 33.85 0.10 -0.29% 33.85 25 33.90 17 10.17
2016-03-02 3702 3751349 2048 127755142 34.10 34.40 33.90 34.00 0.15 0.44% 33.95 17 34.00 69 10.21
2016-03-03 3702 3413804 1982 116309436 34.00 34.25 33.85 34.20 0.20 0.59% 34.15 10 34.20 59 10.27
2016-03-04 3702 3155236 1910 107155219 34.00 34.20 33.85 33.95 0.25 -0.73% 33.95 71 34.00 17 10.20
2016-03-07 3702 2550609 1504 87276409 34.20 34.40 33.95 34.30 0.35 1.03% 34.25 17 34.30 87 10.30
2016-03-08 3702 3134908 1751 107365985 34.35 34.50 33.85 34.50 0.20 0.58% 34.45 48 34.50 414 10.36
2016-03-09 3702 2510445 1284 86166000 34.40 34.50 33.90 34.45 0.05 -0.14% 34.45 49 34.50 538 10.35
2016-03-10 3702 2112986 1442 72532063 34.25 34.55 34.10 34.35 0.10 -0.29% 34.25 92 34.35 43 10.32
2016-03-11 3702 3582216 2256 122225794 34.40 34.45 33.95 34.00 0.35 -1.02% 34.00 38 34.05 13 10.21
2016-03-14 3702 2828499 1627 97247784 34.10 34.50 34.10 34.35 0.35 1.03% 34.35 84 34.40 55 10.32
2016-03-15 3702 3161713 1655 107549087 34.40 34.40 33.70 33.90 0.45 -1.31% 33.80 20 33.90 26 10.18
2016-03-16 3702 3589440 2210 122159773 34.15 34.15 33.90 33.95 0.05 0.15% 33.95 59 34.00 1 10.20
2016-03-17 3702 4303900 2117 147878764 34.25 34.50 34.15 34.40 0.45 1.33% 34.40 6 34.45 104 10.33
2016-03-18 3702 8104729 3004 281089230 34.40 34.80 34.40 34.80 0.40 1.16% 34.75 20 34.80 268 10.45
2016-03-21 3702 2408267 1307 84072434 34.95 35.05 34.60 35.05 0.25 0.72% 35.00 12 35.05 62 10.53
2016-03-22 3702 2833287 1590 98527115 35.05 35.10 34.55 34.95 0.10 -0.29% 34.85 20 34.95 91 10.50
2016-03-23 3702 2694387 1160 93593752 34.65 35.00 34.40 34.85 0.10 -0.29% 34.80 3 34.85 133 10.47
2016-03-24 3702 1563971 845 54176783 34.60 34.85 34.40 34.75 0.10 -0.29% 34.55 87 34.75 15 10.44
2016-03-25 3702 1182221 589 40702271 34.85 34.85 34.30 34.35 0.40 -1.15% 34.35 115 34.40 60 10.32
2016-03-28 3702 953021 515 32708910 34.40 34.50 34.10 34.35 0.00 0% 34.30 107 34.35 161 10.32
2016-03-29 3702 2525103 1456 85722809 34.35 34.50 33.70 33.85 0.50 -1.46% 33.80 91 33.85 39 10.17
2016-03-30 3702 3418248 1624 117495773 34.00 34.50 34.00 34.40 0.55 1.62% 34.35 117 34.40 78 10.33
2016-03-31 3702 3232321 1803 111196636 34.60 34.65 34.20 34.30 0.10 -0.29% 34.25 45 34.30 79 10.49
2016-04-01 3702 3955652 2370 132971121 34.00 34.00 33.35 33.65 0.65 -1.9% 33.60 33 33.65 56 10.29
2016-04-06 3702 5783000 2609 194173729 33.25 33.75 33.20 33.55 0.10 -0.3% 33.55 29 33.60 84 10.26
2016-04-07 3702 5117995 2063 169284022 33.25 33.30 32.90 33.10 0.45 -1.34% 33.05 118 33.10 4 10.12
2016-04-08 3702 4761754 2434 156991895 32.90 33.25 32.80 33.05 0.05 -0.15% 33.00 44 33.05 20 10.11
2016-04-11 3702 3222514 1993 106718312 33.00 33.35 32.85 33.00 0.05 -0.15% 33.00 129 33.15 134 10.09
2016-04-12 3702 2667470 1789 88729196 33.10 33.50 33.00 33.35 0.35 1.06% 33.30 6 33.35 60 10.20
2016-04-13 3702 4204489 2519 141767864 33.45 34.00 33.15 34.00 0.65 1.95% 33.95 31 34.00 46 10.40
2016-04-14 3702 2712371 1745 92795305 34.00 34.40 33.90 34.30 0.30 0.88% 34.25 71 34.30 19 10.49
2016-04-15 3702 2271251 1307 78165060 34.30 34.60 33.95 34.50 0.20 0.58% 34.40 48 34.50 140 10.55
2016-04-18 3702 1153309 642 39678341 34.45 34.50 34.20 34.50 0.00 0% 34.40 2 34.50 158 10.55
2016-04-19 3702 2034012 1121 69781402 34.50 34.70 33.90 34.40 0.10 -0.29% 34.25 48 34.40 12 10.52
2016-04-20 3702 2900535 1780 98226566 34.50 34.55 33.50 33.70 0.70 -2.03% 33.70 11 33.75 64 10.31
2016-04-21 3702 2606034 1404 88677204 33.80 34.20 33.55 34.20 0.50 1.48% 34.15 100 34.20 10 10.46
2016-04-22 3702 3969206 2028 136745481 34.20 34.55 34.05 34.55 0.35 1.02% 34.50 76 34.55 190 10.57
2016-04-25 3702 1629820 1151 56056286 34.45 34.55 34.05 34.35 0.20 -0.58% 34.35 54 34.40 8 10.50
2016-04-26 3702 3797416 1547 131933383 34.30 34.95 34.30 34.95 0.60 1.75% 34.85 51 34.95 105 10.69
2016-04-27 3702 2964528 1415 102465025 35.00 35.00 34.10 34.50 0.45 -1.29% 34.45 9 34.50 117 10.55
2016-04-28 3702 2573278 1292 88441244 34.60 34.65 34.10 34.55 0.05 0.14% 34.40 47 34.55 263 10.57
2016-04-29 3702 2455346 1491 84343543 34.50 34.50 34.15 34.50 0.05 -0.14% 34.45 3 34.50 19 10.55
2016-05-03 3702 2888792 1575 98711185 34.45 34.45 34.00 34.40 0.10 -0.29% 34.25 2 34.40 100 10.52
2016-05-04 3702 3552447 1695 120991598 34.05 34.30 33.85 34.15 0.25 -0.73% 34.05 47 34.15 27 10.44
2016-05-05 3702 3962452 2025 136245567 34.35 34.55 34.20 34.25 0.10 0.29% 34.25 21 34.30 42 10.47
2016-05-06 3702 4963346 2993 167965289 34.05 34.10 33.60 33.60 0.65 -1.9% 33.60 108 33.65 33 10.28
2016-05-09 3702 3071568 2036 103045376 33.60 33.80 33.40 33.65 0.05 0.15% 33.55 50 33.65 43 10.29
2016-05-10 3702 2284203 1650 76914221 33.60 33.85 33.50 33.65 0.00 0% 33.65 1394 33.70 150 10.29
2016-05-11 3702 3466253 2072 116930555 33.75 33.95 33.60 33.75 0.10 0.3% 33.70 10 33.75 83 10.32
2016-05-12 3702 1873819 1005 63184588 33.55 33.85 33.55 33.80 0.05 0.15% 33.75 66 33.80 30 10.03
2016-05-13 3702 3953573 2246 132097564 33.60 33.65 33.25 33.40 0.40 -1.18% 33.40 591 33.45 4 9.91
2016-05-16 3702 1310371 993 43864740 33.40 33.65 33.30 33.55 0.15 0.45% 33.55 34 33.60 160 9.96
2016-05-17 3702 1831934 1191 61449723 33.60 33.70 33.35 33.60 0.05 0.15% 33.55 388 33.60 16 9.97
2016-05-18 3702 3716080 2031 126283122 33.55 34.40 33.45 34.40 0.80 2.38% 34.30 2 34.40 51 10.21
2016-05-19 3702 3175807 1852 107449081 34.05 34.15 33.70 33.80 0.60 -1.74% 33.80 588 33.85 12 10.03
2016-05-20 3702 1604993 1014 54539558 33.80 34.25 33.80 33.90 0.10 0.3% 33.90 142 33.95 16 10.06
2016-05-23 3702 2612093 1397 89386229 33.80 34.45 33.70 34.40 0.50 1.47% 34.40 156 34.45 86 10.21
2016-05-24 3702 2623132 1570 91080723 34.40 34.90 34.20 34.85 0.45 1.31% 34.80 85 34.85 17 10.34
2016-05-25 3702 3340984 1857 117171540 35.00 35.20 34.80 35.10 0.25 0.72% 35.00 71 35.10 164 10.42
2016-05-26 3702 2647664 1479 93359831 35.10 35.35 35.05 35.35 0.25 0.71% 35.30 4 35.35 154 10.49
2016-05-27 3702 2707999 1539 95983602 35.35 35.55 35.25 35.55 0.20 0.57% 35.50 138 35.55 131 10.55
2016-05-30 3702 2900754 1588 103493921 35.55 36.00 35.40 35.85 0.30 0.84% 35.85 62 35.90 13 10.64
2016-05-31 3702 4884982 1470 174933346 35.90 35.95 35.50 35.85 0.00 0% 35.85 173 35.90 6 10.64
2016-06-01 3702 2926070 1861 105772971 35.80 36.40 35.70 36.35 0.50 1.39% 36.35 2 36.40 210 10.79
2016-06-02 3702 3907357 1932 142433399 36.35 36.60 36.25 36.50 0.15 0.41% 36.50 1 36.55 40 10.83
2016-06-03 3702 3644576 1926 133289566 36.30 36.70 36.30 36.70 0.20 0.55% 36.70 16 36.75 279 10.89
2016-06-04 3702 2393401 1577 88512911 36.80 37.10 36.60 37.05 0.35 0.95% 37.05 21 37.10 78 10.99
2016-06-06 3702 4170687 1640 154228971 37.05 37.20 36.80 37.00 0.05 -0.13% 37.00 31 37.05 70 10.98
2016-06-07 3702 6698745 3069 250090802 37.10 37.60 37.00 37.60 0.60 1.62% 37.55 3 37.60 12 11.16
2016-06-08 3702 7092244 3527 267690834 37.60 37.90 37.55 37.90 0.30 0.8% 37.85 14 37.90 171 11.25
2016-06-13 3702 7519589 4457 274208224 37.50 37.70 36.00 36.40 1.50 -3.96% 36.40 18 36.45 11 10.80
2016-06-14 3702 7566838 3884 282987201 36.40 37.85 36.35 37.80 1.40 3.85% 37.80 75 37.85 164 11.22
2016-06-15 3702 5048123 3792 189520070 37.50 37.85 37.15 37.85 0.05 0.13% 37.80 13 37.85 123 11.23
2016-06-16 3702 5836330 3133 217132248 37.85 37.85 36.95 37.00 0.85 -2.25% 36.95 145 37.00 5 10.98
2016-06-17 3702 5173333 2396 191886311 37.05 37.45 36.95 37.00 0.00 0% 36.95 76 37.00 158 10.98
2016-06-20 3702 5679268 2105 210309582 37.20 37.35 36.95 37.00 0.00 0% 36.95 231 37.00 219 10.98
2016-06-21 3702 9996910 2632 369910921 37.20 37.20 36.90 37.00 0.00 0% 36.95 272 37.00 1784 10.98
2016-06-22 3702 3990055 1352 147947635 37.10 37.15 36.95 37.15 0.15 0.41% 37.15 35 37.20 319 11.02
2016-06-23 3702 4545363 1353 168222288 37.20 37.30 36.85 37.00 0.15 -0.4% 36.95 125 37.00 1945 10.98
2016-06-24 3702 4681153 2243 172547430 37.20 37.70 36.30 36.55 0.45 -1.22% 36.50 5 36.55 212 10.85
2016-06-27 3702 1263384 836 46374623 36.60 36.90 36.50 36.90 0.35 0.96% 36.80 16 36.90 83 10.95
2016-06-28 3702 3636569 1727 132758354 36.65 36.80 36.35 36.50 0.40 -1.08% 36.45 60 36.50 10566 10.83
2016-06-29 3702 3953384 2355 145040034 36.60 36.80 36.60 36.70 0.20 0.55% 36.65 166 36.70 518 10.89
2016-06-30 3702 5977094 2256 222615643 36.85 37.45 36.70 37.45 0.75 2.04% 37.40 3 37.45 605 11.11
2016-07-01 3702 4217853 1756 157873410 37.70 37.70 37.30 37.40 0.05 -0.13% 37.35 61 37.40 406 11.10
2016-07-04 3702 2863107 1459 107182527 37.20 37.60 37.05 37.45 0.05 0.13% 37.45 47 37.50 368 11.11
2016-07-06 3702 5915154 3453 222105902 37.40 37.80 37.30 37.70 0.30 0.67% 37.60 1 37.70 89 11.19
2016-07-07 3702 4274201 2558 161560198 37.80 37.90 37.50 37.85 0.15 0.4% 37.85 9 37.90 320 11.23
2016-07-11 3702 9110934 3292 352718332 38.00 39.35 37.95 38.95 1.10 2.91% 38.90 3 38.95 89 11.56
2016-07-12 3702 17554928 6799 692371646 39.20 39.90 38.90 39.00 0.05 0.13% 39.00 54 39.05 123 11.57
2016-07-13 3702 7433076 3603 289343387 39.00 39.30 38.55 39.30 0.30 0.77% 39.25 3 39.30 73 11.66
2016-07-14 3702 6381584 2519 252353085 39.35 39.75 39.20 39.55 0.25 0.64% 39.50 146 39.55 19 11.74
2016-07-15 3702 10309803 4133 411831127 39.80 40.20 39.70 40.20 0.65 1.64% 40.15 1 40.20 234 11.93
2016-07-18 3702 6192820 2549 248069699 40.10 40.30 39.90 40.10 0.10 -0.25% 40.05 91 40.10 30 11.90
2016-07-19 3702 8564366 3277 345687008 40.30 40.50 40.10 40.50 0.40 1% 40.45 5 40.50 409 12.02
2016-07-20 3702 10091790 3889 410470931 40.60 40.80 40.40 40.75 0.25 0.62% 40.70 83 40.75 179 12.09
2016-07-21 3702 9755150 4044 399412079 40.75 41.10 40.75 40.90 0.15 0.37% 40.90 10 40.95 97 12.14
2016-07-22 3702 8376678 3749 343117208 40.65 41.10 40.65 41.00 0.10 0.24% 40.95 84 41.00 1236 12.17
2016-07-25 3702 5120050 2376 207044052 41.00 41.00 40.15 40.60 0.40 -0.98% 40.55 1 40.60 25 12.05
2016-07-26 3702 7829816 2399 318023190 40.55 40.70 40.40 40.70 0.10 0.25% 40.65 85 40.70 55 12.08
2016-07-27 3702 5923690 1869 240904985 40.70 40.75 40.50 40.75 0.05 0.12% 40.70 3 40.75 328 12.09
2016-07-28 3702 4968849 2323 201793223 40.60 40.70 40.50 40.60 0.15 -0.37% 40.55 18 40.60 171 12.05
2016-07-29 3702 9723403 3358 393873610 40.60 40.60 40.35 40.60 0.00 0% 40.55 74 40.60 380 12.05
2016-08-01 3702 11588638 3377 446445292 38.70 38.75 38.30 38.40 0.00 -5.42% 38.40 140 38.45 3 11.39
2016-08-02 3702 15040716 7432 590965042 38.80 40.00 38.80 40.00 1.60 4.17% 39.95 2 40.00 90 11.87
2016-08-03 3702 12263539 5289 476758692 39.15 39.20 38.30 38.80 1.20 -3% 38.80 91 38.85 11 11.51
2016-08-04 3702 6502184 2950 251697870 38.80 39.00 38.35 38.90 0.10 0.26% 38.85 120 38.90 221 11.54
2016-08-05 3702 5655659 2818 220836241 39.05 39.25 38.85 39.05 0.15 0.39% 38.90 10 39.05 148 11.59
2016-08-08 3702 4837212 2224 187274263 39.20 39.25 38.35 38.95 0.10 -0.26% 38.85 8 38.95 370 11.56
2016-08-09 3702 5285763 2731 205557707 38.95 39.10 38.75 39.10 0.15 0.39% 39.05 1 39.10 14 11.60
2016-08-10 3702 8657460 2772 334455222 38.90 38.90 38.40 38.75 0.35 -0.9% 38.70 115 38.75 226 11.50
2016-08-11 3702 6335867 2629 243180631 38.65 38.65 38.25 38.40 0.35 -0.9% 38.35 13 38.40 227 10.64
2016-08-12 3702 6154421 3116 236284057 38.55 38.55 38.25 38.45 0.05 0.13% 38.40 138 38.45 97 10.65
2016-08-15 3702 5501805 2116 209321890 38.45 38.50 37.90 38.00 0.45 -1.17% 38.00 77 38.05 60 10.53
2016-08-16 3702 6375979 3504 243875333 38.25 38.30 38.05 38.30 0.30 0.79% 38.25 4 38.30 44 10.61
2016-08-17 3702 6642841 3211 253633465 38.30 38.45 38.00 38.25 0.05 -0.13% 38.20 9 38.25 161 10.60
2016-08-18 3702 8029419 3207 308374494 38.20 38.75 38.05 38.75 0.50 1.31% 38.70 1 38.75 305 10.73
2016-08-19 3702 5159174 2318 198960171 38.75 38.90 38.40 38.40 0.35 -0.9% 38.40 88 38.45 34 10.64
2016-08-22 3702 3236352 1712 123334167 38.40 38.40 37.90 38.25 0.15 -0.39% 38.10 1 38.25 105 10.60
2016-08-23 3702 3111519 1720 118544272 38.05 38.20 38.00 38.10 0.15 -0.39% 38.10 7 38.15 119 10.55
2016-08-24 3702 2292073 1477 87424572 38.25 38.30 38.05 38.25 0.15 0.39% 38.20 2 38.25 70 10.60
2016-08-25 3702 3146843 1890 120486433 38.25 38.45 38.10 38.45 0.20 0.52% 38.40 81 38.45 82 10.65
2016-08-26 3702 3647704 1711 139198796 38.25 38.40 38.05 38.20 0.25 -0.65% 38.15 1 38.20 207 10.58
2016-08-29 3702 3465592 1623 131356200 38.00 38.20 37.70 37.95 0.25 -0.65% 37.90 48 37.95 4 10.51
2016-08-30 3702 4044475 1868 152541019 38.00 38.00 37.60 37.75 0.20 -0.53% 37.70 108 37.75 11 10.46
2016-08-31 3702 10106660 2930 378348345 37.60 37.75 37.05 37.75 0.00 0% 37.70 13 37.75 108 10.46
2016-09-01 3702 3289517 1862 122770775 37.75 37.75 37.15 37.40 0.35 -0.93% 37.40 40 37.45 16 10.36
2016-09-02 3702 3491949 1693 129288858 37.40 37.55 36.90 36.95 0.45 -1.2% 36.95 75 37.00 660 10.24
2016-09-05 3702 4212494 1579 155412841 36.90 37.25 36.65 37.00 0.05 0.14% 37.00 83 37.05 6 10.25
2016-09-06 3702 4150767 1662 154763348 37.00 37.55 36.90 37.50 0.50 1.35% 37.45 1 37.50 119 10.39
2016-09-07 3702 3007857 1676 112727694 37.50 37.70 37.25 37.30 0.20 -0.53% 37.30 162 37.40 52 10.33
2016-09-08 3702 4357885 1582 158562471 37.50 37.65 37.25 37.65 0.35 0.94% 37.60 2 37.65 103 10.43
2016-09-09 3702 5751631 2440 217073061 37.65 37.90 37.50 37.85 0.20 0.53% 37.80 118 37.85 128 10.48
2016-09-10 3702 2016498 724 75247766 37.25 37.50 37.25 37.30 0.55 -1.45% 37.30 5 37.35 36 10.33
2016-09-12 3702 4320350 2041 159552223 37.15 37.15 36.80 36.80 0.50 -1.34% 36.80 375 36.85 97 10.19
2016-09-13 3702 5232396 2552 191209193 36.80 37.00 36.30 36.35 0.45 -1.22% 36.35 167 36.40 24 10.07
2016-09-14 3702 4946016 2148 178708576 36.20 36.60 36.00 36.00 0.35 -0.96% 36.00 657 36.05 28 9.97
2016-09-19 3702 6919102 3219 249998860 36.25 36.45 35.95 36.10 0.10 0.28% 36.10 73 36.15 7 10.00
2016-09-20 3702 2743929 1859 99692804 36.20 36.50 36.20 36.50 0.40 1.11% 36.45 1 36.50 211 10.11
2016-09-21 3702 3191995 2162 116424507 36.50 36.65 36.30 36.60 0.10 0.27% 36.55 157 36.60 7 10.14
2016-09-22 3702 2439157 1315 89014921 36.70 36.75 36.35 36.50 0.10 -0.27% 36.45 59 36.50 1070 10.11
2016-09-23 3702 5056565 2701 187533564 36.60 37.40 36.55 37.40 0.90 2.47% 37.35 66 37.40 169 10.36
2016-09-26 3702 3616445 2044 135230611 37.40 37.55 37.05 37.40 0.00 0% 37.35 5 37.40 64 10.36
2016-09-29 3702 4479520 2575 168683943 37.75 37.80 37.50 37.65 0.25 0.67% 37.60 92 37.65 17 10.43
2016-09-30 3702 3870358 1793 143332520 37.60 37.60 36.65 37.10 0.55 -1.46% 37.10 192 37.20 3 10.28
2016-10-03 3702 1486415 827 55070105 37.30 37.30 36.95 37.00 0.10 -0.27% 37.00 8 37.05 17 10.25
2016-10-04 3702 3458501 2040 128916101 37.25 37.45 37.10 37.45 0.45 1.22% 37.40 2 37.45 246 10.37
2016-10-05 3702 1516443 581 56437595 37.15 37.35 37.10 37.35 0.10 -0.27% 37.30 18 37.35 39 10.35
2016-10-06 3702 1770253 1243 65753177 37.35 37.35 37.10 37.10 0.25 -0.67% 37.10 1 37.15 58 10.28
2016-10-07 3702 2078466 1200 76737510 37.10 37.35 36.80 36.80 0.30 -0.81% 36.80 85 36.90 21 10.19
2016-10-11 3702 2252584 1227 82807170 37.30 37.30 36.50 36.70 0.10 -0.27% 36.65 4 36.70 149 10.17
2016-10-12 3702 1984530 1128 72601203 36.70 36.75 36.45 36.55 0.15 -0.41% 36.55 41 36.65 33 10.12
2016-10-13 3702 4684425 2569 171503104 36.55 36.90 36.50 36.90 0.35 0.96% 36.85 10 36.90 17 10.22
2016-10-14 3702 1604740 907 58734954 36.80 36.85 36.50 36.50 0.40 -1.08% 36.50 878 36.55 2 10.11
2016-10-17 3702 3066784 1729 111925930 36.60 36.85 36.20 36.85 0.35 0.96% 36.75 2 36.85 49 10.21
2016-10-18 3702 3543194 1583 131685339 36.80 37.45 36.70 37.40 0.55 1.49% 37.35 127 37.40 46 10.36
2016-10-19 3702 3200322 2100 119603116 37.45 37.55 37.25 37.40 0.00 0% 37.35 5 37.40 172 10.36
2016-10-20 3702 2753585 1647 102136895 37.40 37.40 36.90 37.00 0.40 -1.07% 36.95 122 37.00 22 10.25
2016-10-21 3702 2945514 854 108756905 36.90 37.20 36.85 36.85 0.15 -0.41% 36.85 371 36.95 1 10.21
2016-10-24 3702 2410292 1250 88497708 36.90 37.05 36.60 36.85 0.00 0% 36.80 31 36.85 139 10.21
2016-10-25 3702 2507125 1409 92654153 36.85 37.20 36.70 37.15 0.30 0.81% 37.10 29 37.15 2 10.29
2016-10-26 3702 1523367 725 56390579 36.90 37.15 36.90 37.00 0.15 -0.4% 37.00 137 37.05 1 10.25
2016-10-27 3702 1511867 899 55701551 37.00 37.05 36.75 36.80 0.20 -0.54% 36.80 249 36.85 2 10.19
2016-10-28 3702 1406619 740 51828883 36.75 36.95 36.75 36.90 0.10 0.27% 36.85 13 36.90 35 10.22
2016-10-31 3702 1874006 967 68955972 36.65 37.00 36.50 37.00 0.10 0.27% 36.95 5 37.00 116 10.25
2016-11-01 3702 2428957 1496 89514462 36.70 37.00 36.60 36.90 0.10 -0.27% 36.90 77 36.95 172 10.22
2016-11-02 3702 5366368 2808 199483123 36.90 37.40 36.80 37.25 0.35 0.95% 37.25 14 37.30 187 10.32
2016-11-03 3702 3601280 1711 133241360 37.20 37.20 36.80 36.80 0.45 -1.21% 36.80 33 36.85 33 10.19
2016-11-04 3702 4161617 2084 154310160 36.85 37.30 36.70 37.25 0.45 1.22% 37.20 50 37.25 112 10.32
2016-11-07 3702 9905806 4704 373973422 37.45 37.90 37.45 37.70 0.45 1.21% 37.70 73 37.75 27 10.44
2016-11-08 3702 10895475 4757 415689931 38.05 38.30 37.95 38.20 0.50 1.33% 38.20 98 38.25 80 10.58
2016-11-09 3702 9794969 4471 372232407 38.65 38.70 37.55 37.85 0.35 -0.92% 37.80 6 37.85 73 10.48
2016-11-10 3702 7344932 3197 281431440 38.45 38.60 38.15 38.25 0.40 1.06% 38.25 404 38.30 7 10.39
2016-11-11 3702 8322257 4031 312017080 37.75 37.80 37.20 37.50 0.75 -1.96% 37.50 174 37.55 1 10.19
2016-11-14 3702 3951971 1969 148501949 37.45 37.80 37.30 37.50 0.00 0% 37.50 1057 37.55 5 10.19
2016-11-15 3702 2784752 1736 104749145 37.50 37.80 37.45 37.50 0.00 0% 37.50 7 37.55 5 10.19
2016-11-16 3702 6020711 3089 227489581 37.60 38.00 37.60 37.80 0.30 0.8% 37.75 16 37.80 544 10.27
2016-11-17 3702 4644506 2715 175534215 38.00 38.00 37.60 37.80 0.00 0% 37.75 61 37.80 1189 10.27
2016-11-18 3702 2994163 2005 113134874 37.95 38.00 37.70 37.70 0.10 -0.26% 37.70 55 37.75 2 10.24
2016-11-21 3702 3821801 2487 144350108 37.85 37.95 37.65 37.65 0.05 -0.13% 37.65 28 37.70 2 10.23
2016-11-22 3702 8115737 4041 310245004 37.90 38.35 37.80 38.30 0.65 1.73% 38.25 51 38.30 550 10.41
2016-11-23 3702 5367511 2805 205726372 38.45 38.50 38.20 38.25 0.05 -0.13% 38.25 174 38.30 7 10.39
2016-11-24 3702 5127681 1980 196374756 38.25 38.45 38.00 38.20 0.05 -0.13% 38.20 145 38.30 13 10.38
2016-11-25 3702 4738576 2386 181878899 38.40 38.50 38.25 38.35 0.15 0.39% 38.30 199 38.35 123 10.42
2016-11-28 3702 15735516 5823 612842073 38.50 39.30 38.50 39.15 0.80 2.09% 39.10 131 39.15 61 10.64
2016-11-29 3702 8162895 3587 317884812 39.15 39.25 38.65 38.80 0.35 -0.89% 38.75 156 38.80 216 10.54
2016-11-30 3702 12931849 4224 505344792 38.85 39.45 38.70 39.45 0.65 1.68% 39.40 8 39.45 188 10.72
2016-12-01 3702 24166644 9495 965836295 39.85 40.30 39.65 39.65 0.20 0.51% 39.65 14 39.70 27 10.77
2016-12-02 3702 9990929 5081 389729009 39.25 39.35 38.70 39.00 0.65 -1.64% 39.00 24 39.05 13 10.60
2016-12-05 3702 10442850 4856 399798466 39.00 39.00 37.90 38.05 0.95 -2.44% 38.05 71 38.10 5 10.34
2016-12-06 3702 9005998 4071 344287505 38.15 38.50 38.10 38.20 0.15 0.39% 38.15 49 38.20 5 10.38
2016-12-07 3702 8498684 3988 322315276 38.25 38.30 37.70 37.75 0.45 -1.18% 37.75 14 37.80 9 10.26
2016-12-08 3702 9223381 4263 352400057 37.90 38.50 37.80 38.50 0.75 1.99% 38.45 67 38.50 111 10.46
2016-12-09 3702 5616813 2168 216258872 38.50 38.65 38.35 38.40 0.10 -0.26% 38.40 52 38.45 42 10.43
2016-12-12 3702 4126424 1688 157753148 38.50 38.50 38.05 38.10 0.30 -0.78% 38.05 94 38.10 85 10.35
2016-12-13 3702 5533931 2105 213068037 38.15 38.60 38.05 38.60 0.50 1.31% 38.55 56 38.60 160 10.49
2016-12-14 3702 5342913 2200 205987729 38.70 38.70 38.35 38.55 0.05 -0.13% 38.55 167 38.60 294 10.48
2016-12-15 3702 3835126 1787 148119854 38.50 38.80 38.45 38.65 0.10 0.26% 38.60 110 38.65 110 10.50
2016-12-16 3702 5767000 1826 222364147 38.60 38.75 38.45 38.55 0.10 -0.26% 38.55 9 38.60 4 10.48
2016-12-19 3702 3108874 1413 119308963 38.55 38.55 38.20 38.30 0.25 -0.65% 38.25 57 38.30 41 10.41
2016-12-20 3702 3304130 1421 126450801 38.30 38.40 38.20 38.20 0.10 -0.26% 38.20 74 38.25 54 10.38
2016-12-21 3702 5317135 3237 202265030 38.25 38.35 37.90 38.00 0.20 -0.52% 37.95 67 38.00 63 10.33
2016-12-22 3702 2811140 1150 106257532 37.90 37.95 37.70 37.70 0.30 -0.79% 37.70 75 37.80 39 10.24
2016-12-23 3702 3684534 1675 137999035 37.65 37.65 37.35 37.45 0.25 -0.66% 37.45 312 37.50 8 10.18
2016-12-26 3702 1582751 919 58982140 37.45 37.50 37.20 37.35 0.10 -0.27% 37.35 3 37.40 34 10.15
2016-12-27 3702 1009143 611 37858122 37.30 37.65 37.25 37.55 0.20 0.54% 37.55 22 37.60 93 10.20
2016-12-28 3702 1900858 858 71717081 37.40 37.85 37.40 37.85 0.30 0.8% 37.80 7 37.85 149 10.29
2016-12-29 3702 1841962 1065 69481315 37.80 37.90 37.60 37.60 0.25 -0.66% 37.60 118 37.65 1 10.22
2016-12-30 3702 1897824 1059 72026542 37.80 38.05 37.75 38.00 0.40 1.06% 37.95 15 38.00 165 10.33