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　　37.75
0
0%		38.00
0.25
0.66%		38.00
0
0%		38.05
0.05
0.13%		 　37.85
-0.2
-0.53%		37.75
-0.1
-0.26%		37.50
-0.25
-0.66%		37.90
0.4
1.07%		37.65
-0.25
-0.66%		 　37.35
-0.3
-0.8%		37.55
0.2
0.54%		37.30
-0.25
-0.67%		37.30
0
0%		37.25
-0.05
-0.13%		 　37.25
0
0%		37.40
0.15
0.4%		 37.48
2 月　37.15
-0.25
-0.67%		37.45
0.3
0.81%		 　38.20
0.75
2%		38.00
-0.2
-0.52%		38.30
0.3
0.79%		38.05
-0.25
-0.65%		38.15
0.1
0.26%		 　38.35
0.2
0.52%		39.25
0.9
2.35%		39.55
0.3
0.76%		39.20
-0.35
-0.88%		39.10
-0.1
-0.26%		39.10
0
0%		 39.10
0
0%		39.05
-0.05
-0.13%		39.00
-0.05
-0.13%		39.05
0.05
0.13%		39.00
-0.05
-0.13%		 38.7
3 月39.00
0
0%		39.20
0.2
0.51%		38.85
-0.35
-0.89%		 　38.80
-0.05
-0.13%		38.80
0
0%		39.15
0.35
0.9%		38.80
-0.35
-0.89%		38.45
-0.35
-0.9%		 　38.75
0.3
0.78%		38.80
0.05
0.13%		38.55
-0.25
-0.64%		38.95
0.4
1.04%		39.35
0.4
1.03%		 　39.20
-0.15
-0.38%		39.10
-0.1
-0.26%		39.10
0
0%		39.10
0
0%		39.10
0
0%		 　39.00
-0.1
-0.26%		38.85
-0.15
-0.38%		38.60
-0.25
-0.64%		38.10
-0.5
-1.3%		38.10
0
0%		38.87
4 月 　　　38.60
0.5
1.31%		38.40
-0.2
-0.52%		38.55
0.15
0.39%		 　38.30
-0.25
-0.65%		38.30
0
0%		38.20
-0.1
-0.26%		38.10
-0.1
-0.26%		37.55
-0.55
-1.44%		 　37.50
-0.05
-0.13%		37.65
0.15
0.4%		37.20
-0.45
-1.2%		37.20
0
0%		37.35
0.15
0.4%		 　37.20
-0.15
-0.4%		37.70
0.5
1.34%		38.20
0.5
1.33%		38.20
0
0%		38.25
0.05
0.13%		 37.97
5 月　38.40
0.15
0.39%		38.40
0
0%		39.70
1.3
3.39%		39.80
0.1
0.25%		 　40.05
0.25
0.63%		39.65
-0.4
-1%		40.10
0.45
1.13%		40.00
-0.1
-0.25%		40.00
0
0%		 　40.05
0.05
0.13%		40.15
0.1
0.25%		40.20
0.05
0.12%		40.15
-0.05
-0.12%		40.30
0.15
0.37%		 　40.35
0.05
0.12%		40.45
0.1
0.25%		40.00
-0.45
-1.11%		40.55
0.55
1.38%		41.20
0.65
1.6%		 40.20
-1
-2.43%		40.04
6 月40.05
-0.15
-0.37%		40.70
0.65
1.62%		40.50
-0.2
-0.49%		 　40.30
-0.2
-0.49%		40.15
-0.15
-0.37%		40.65
0.5
1.25%		40.30
-0.35
-0.86%		 　40.25
-0.05
-0.12%		40.15
-0.1
-0.25%		39.60
-0.55
-1.37%		39.95
0.35
0.88%		40.30
0.35
0.88%		 　40.55
0.25
0.62%		40.30
-0.25
-0.62%		40.55
0.25
0.62%		40.20
-0.35
-0.86%		40.50
0.3
0.75%		 　40.85
0.35
0.86%		41.90
1.05
2.57%		41.15
-0.75
-1.79%		41.05
-0.1
-0.24%		40.60
-0.45
-1.1%		 40.49
7 月　　40.65
0.05
0.12%		40.35
-0.3
-0.74%		40.85
0.5
1.24%		40.75
-0.1
-0.24%		40.85
0.1
0.25%		 　40.75
-0.1
-0.24%		41.30
0.55
1.35%		41.30
0
0%		41.95
0.65
1.57%		41.85
-0.1
-0.24%		 　41.50
-0.35
-0.84%		42.00
0.5
1.2%		41.95
-0.05
-0.12%		42.05
0.1
0.24%		42.00
-0.05
-0.12%		 　42.15
0.15
0.36%		42.15
0
0%		41.40
-0.75
-1.78%		42.30
0.9
2.17%		42.30
0
0%		 42.30
0
0%		41.6
8 月45.70
3.4
8.04%		43.20
-2.5
-5.47%		43.15
-0.05
-0.12%		43.25
0.1
0.23%		 　44.10
0.85
1.97%		43.50
-0.6
-1.36%		42.75
-0.75
-1.72%		42.60
-0.15
-0.35%		39.05
-3.55
-8.33%		 　39.10
0.05
0.13%		39.00
-0.1
-0.26%		38.75
-0.25
-0.64%		39.15
0.4
1.03%		39.00
-0.15
-0.38%		 　38.80
-0.2
-0.51%		39.00
0.2
0.52%		38.85
-0.15
-0.38%		39.10
0.25
0.64%		39.10
0
0%		 　39.10
0
0%		39.00
-0.1
-0.26%		39.45
0.45
1.15%		39.30
-0.15
-0.38%		40.56
9 月39.55
0.25
0.64%		 　39.55
0
0%		39.55
0
0%		38.60
-0.95
-2.4%		38.80
0.2
0.52%		39.10
0.3
0.77%		 　40.75
1.65
4.22%		40.50
-0.25
-0.61%		40.10
-0.4
-0.99%		40.15
0.05
0.12%		40.00
-0.15
-0.37%		 　40.10
0.1
0.25%		39.50
-0.6
-1.5%		39.55
0.05
0.13%		39.70
0.15
0.38%		39.70
0
0%		 　39.55
-0.15
-0.38%		39.70
0.15
0.38%		40.05
0.35
0.88%		39.90
-0.15
-0.37%		40.35
0.45
1.13%		40.35
0
0%		 39.84
10 月　40.55
0.2
0.5%		40.50
-0.05
-0.12%		 40.90
0.4
0.99%		41.00
0.1
0.24%		 　　　41.35
0.35
0.85%		42.30
0.95
2.3%		42.25
-0.05
-0.12%		 　42.55
0.3
0.71%		42.10
-0.45
-1.06%		42.40
0.3
0.71%		42.30
-0.1
-0.24%		42.50
0.2
0.47%		 　42.25
-0.25
-0.59%		42.00
-0.25
-0.59%		42.40
0.4
0.95%		42.20
-0.2
-0.47%		41.35
-0.85
-2.01%		 　41.20
-0.15
-0.36%		41.30
0.1
0.24%		41.74
11 月41.40
0.1
0.24%		41.80
0.4
0.97%		42.00
0.2
0.48%		 　41.95
-0.05
-0.12%		41.70
-0.25
-0.6%		41.70
0
0%		41.95
0.25
0.6%		41.75
-0.2
-0.48%		 　41.50
-0.25
-0.6%		41.70
0.2
0.48%		41.85
0.15
0.36%		41.55
-0.3
-0.72%		41.45
-0.1
-0.24%		 　41.55
0.1
0.24%		41.40
-0.15
-0.36%		42.00
0.6
1.45%		42.15
0.15
0.36%		42.35
0.2
0.47%		 　42.35
0
0%		41.70
-0.65
-1.53%		41.85
0.15
0.36%		40.70
-1.15
-2.75%		 41.72
12 月40.85
0.15
0.37%		 　40.95
0.1
0.24%		40.00
-0.95
-2.32%		39.95
-0.05
-0.13%		39.90
-0.05
-0.13%		39.95
0.05
0.13%		 　40.15
0.2
0.5%		40.05
-0.1
-0.25%		40.05
0
0%		39.90
-0.15
-0.37%		39.40
-0.5
-1.25%		 　38.90
-0.5
-1.27%		39.05
0.15
0.39%		39.25
0.2
0.51%		39.25
0
0%		39.50
0.25
0.64%		 　39.50
0
0%		39.35
-0.15
-0.38%		39.35
0
0%		39.40
0.05
0.13%		39.40
0
0%		　　39.74

說明:最高漲幅:8.04%最低跌幅:-8.33% 最高價:45.70最低價:37.15平均價:39.89,灰色底表示週末,漲131天(43.3)元,跌136天(-43.1)元,平盤49天
8%=1,4%=2,3%=2,2%=10,1%=60,0%=105,-0%=1,-1%=1,-2%=1,-3%=13,-4%=56,-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
2017-01-03 3702 2288894 1287 86093789 38.00 38.00 37.45 37.75 0.25 0% 37.70 49 37.75 115 10.26
2017-01-04 3702 3451635 2248 130369980 37.85 38.00 37.45 38.00 0.25 0.66% 37.95 1 38.00 184 10.33
2017-01-05 3702 3805710 2080 144280130 37.90 38.00 37.70 38.00 0.00 0% 37.95 96 38.00 129 10.33
2017-01-06 3702 2304673 1293 87597962 37.90 38.10 37.80 38.05 0.05 0.13% 38.00 647 38.05 4 10.34
2017-01-09 3702 1500863 978 56842401 38.10 38.10 37.75 37.85 0.20 -0.53% 37.85 2 37.90 84 10.29
2017-01-10 3702 2889343 1654 108741933 37.85 37.85 37.55 37.75 0.10 -0.26% 37.70 17 37.75 38 10.26
2017-01-11 3702 3428369 2124 128737030 37.85 37.85 37.50 37.50 0.25 -0.66% 37.50 268 37.55 3 10.19
2017-01-12 3702 6543151 3387 246002985 37.55 37.90 37.40 37.90 0.40 1.07% 37.80 3 37.90 18 10.30
2017-01-13 3702 6618488 2999 247994462 37.90 37.90 37.30 37.65 0.25 -0.66% 37.55 2 37.65 187 10.23
2017-01-16 3702 2831596 1696 105807698 37.60 37.60 37.30 37.35 0.30 -0.8% 37.35 41 37.40 14 10.15
2017-01-17 3702 1870657 1311 70077059 37.30 37.55 37.30 37.55 0.20 0.54% 37.45 44 37.55 85 10.20
2017-01-18 3702 3994199 2458 149074209 37.40 37.45 37.25 37.30 0.25 -0.67% 37.30 293 37.35 90 10.14
2017-01-19 3702 3725582 2322 138772350 37.40 37.40 37.10 37.30 0.00 0% 37.30 99 37.35 6 10.14
2017-01-20 3702 2475997 1391 92204176 37.20 37.35 37.15 37.25 0.05 -0.13% 37.20 75 37.25 75 10.12
2017-01-23 3702 3858482 2327 143918739 37.40 37.50 37.20 37.25 0.00 0% 37.25 463 37.30 3 10.12
2017-01-24 3702 3818842 2004 142934317 37.25 37.50 37.20 37.40 0.15 0.4% 37.40 39 37.50 24 10.16
2017-02-02 3702 5688624 2832 211309956 37.05 37.35 37.00 37.15 0.25 -0.67% 37.15 209 37.20 16 10.10
2017-02-03 3702 4571685 2868 170554320 37.20 37.45 37.15 37.45 0.30 0.81% 37.40 18 37.45 30 10.18
2017-02-06 3702 7111508 3103 269806704 37.45 38.30 37.45 38.20 0.75 2% 38.20 44 38.25 28 10.38
2017-02-07 3702 3693880 1974 140516290 38.05 38.25 37.85 38.00 0.20 -0.52% 38.00 121 38.05 4 10.33
2017-02-08 3702 9983667 4190 379533208 37.65 38.30 37.65 38.30 0.30 0.79% 38.25 5 38.30 56 10.41
2017-02-09 3702 11224696 4868 426264032 38.10 38.30 37.65 38.05 0.25 -0.65% 38.05 43 38.10 4 10.34
2017-02-10 3702 8191489 3271 312825832 37.85 38.35 37.85 38.15 0.10 0.26% 38.10 93 38.15 26 10.37
2017-02-13 3702 5719111 2827 218848804 38.10 38.40 38.05 38.35 0.20 0.52% 38.30 6 38.35 221 10.42
2017-02-14 3702 20314722 6751 796811958 38.95 39.45 38.95 39.25 0.90 2.35% 39.20 69 39.25 279 10.67
2017-02-15 3702 10449056 4654 412871873 39.25 39.65 39.25 39.55 0.30 0.76% 39.55 32 39.60 270 10.75
2017-02-16 3702 5696781 2613 223174409 39.60 39.70 38.90 39.20 0.35 -0.88% 39.20 16 39.25 44 10.65
2017-02-17 3702 4487875 2046 175509525 39.15 39.30 38.95 39.10 0.10 -0.26% 39.10 215 39.20 36 10.63
2017-02-18 3702 1230702 666 48153978 39.10 39.25 39.00 39.10 0.00 0% 39.10 46 39.20 81 10.63
2017-02-20 3702 2269792 1488 88648245 39.10 39.20 38.95 39.10 0.00 0% 39.05 1 39.10 41 10.63
2017-02-21 3702 3951245 2111 154061055 39.10 39.25 38.75 39.05 0.05 -0.13% 39.00 392 39.05 86 10.61
2017-02-22 3702 3160208 1957 123027366 39.20 39.20 38.80 39.00 0.05 -0.13% 38.90 6 39.00 122 10.60
2017-02-23 3702 2419447 1328 94252525 39.05 39.05 38.80 39.05 0.05 0.13% 39.00 27 39.05 40 10.61
2017-02-24 3702 2663173 1364 103892298 39.00 39.10 38.85 39.00 0.05 -0.13% 39.00 51 39.05 21 10.60
2017-03-01 3702 3944818 2117 154145184 39.10 39.25 38.90 39.00 0.00 0% 39.00 375 39.05 170 10.60
2017-03-02 3702 4431780 2086 173448527 39.25 39.25 39.00 39.20 0.20 0.51% 39.20 202 39.25 203 10.65
2017-03-03 3702 3497188 1924 136248530 39.10 39.20 38.80 38.85 0.35 -0.89% 38.80 99 38.85 58 10.56
2017-03-06 3702 3174688 1639 122853385 38.85 38.85 38.55 38.80 0.05 -0.13% 38.70 102 38.80 157 10.54
2017-03-07 3702 1663733 1148 64483528 38.80 38.90 38.70 38.80 0.00 0% 38.80 19 38.85 137 10.54
2017-03-08 3702 4097589 2037 159667521 38.80 39.15 38.70 39.15 0.35 0.9% 39.10 15 39.15 36 10.64
2017-03-09 3702 6567980 2880 254162732 39.05 39.05 38.45 38.80 0.35 -0.89% 38.75 233 38.80 89 10.54
2017-03-10 3702 2299438 1309 88475763 38.80 38.80 38.35 38.45 0.35 -0.9% 38.45 459 38.50 58 10.45
2017-03-13 3702 2416238 1521 93392959 38.60 38.80 38.50 38.75 0.30 0.78% 38.75 29 38.80 81 10.53
2017-03-14 3702 3043199 1881 118212666 38.75 38.95 38.65 38.80 0.05 0.13% 38.80 36 38.90 45 10.54
2017-03-15 3702 2451854 1431 94696689 38.80 38.80 38.55 38.55 0.25 -0.64% 38.55 130 38.60 112 10.48
2017-03-16 3702 3125042 1721 121405343 38.70 39.10 38.65 38.95 0.40 1.04% 38.85 34 38.95 261 10.58
2017-03-17 3702 6090634 1969 238487576 39.00 39.35 38.65 39.35 0.40 1.03% 39.25 3 39.35 1 10.69
2017-03-20 3702 2774748 1785 108426172 39.30 39.30 38.95 39.20 0.15 -0.38% 39.10 3 39.20 86 10.65
2017-03-21 3702 3397963 1956 132635126 39.25 39.25 38.90 39.10 0.10 -0.26% 39.05 96 39.10 4 10.63
2017-03-22 3702 2317067 1002 90235185 39.00 39.10 38.70 39.10 0.00 0% 39.05 14 39.10 159 10.63
2017-03-23 3702 2296277 1083 89787803 39.10 39.15 39.00 39.10 0.00 0% 39.10 7 39.15 142 10.63
2017-03-24 3702 1458161 713 56917481 39.10 39.10 38.90 39.10 0.00 0% 39.05 40 39.10 84 10.63
2017-03-27 3702 1848721 1154 72004545 39.00 39.05 38.80 39.00 0.10 -0.26% 38.95 29 39.00 85 10.60
2017-03-28 3702 3941170 1743 153300823 39.00 39.05 38.70 38.85 0.15 -0.38% 38.80 89 38.90 35 10.56
2017-03-29 3702 2712652 1458 104730648 39.00 39.00 38.50 38.60 0.25 -0.64% 38.55 286 38.60 13 10.49
2017-03-30 3702 5673504 2428 216490301 38.60 38.60 38.00 38.10 0.50 -1.3% 38.10 292 38.15 3 12.37
2017-03-31 3702 3962404 1656 150915278 38.20 38.30 38.00 38.10 0.00 0% 38.05 349 38.10 250 12.37
2017-04-05 3702 3943265 2047 151250177 38.40 38.60 38.20 38.60 0.50 1.31% 38.45 79 38.60 102 12.53
2017-04-06 3702 1867426 1092 71605121 38.60 38.60 38.20 38.40 0.20 -0.52% 38.35 1 38.40 50 12.47
2017-04-07 3702 2890758 1267 111121717 38.60 38.60 38.20 38.55 0.15 0.39% 38.50 20 38.55 41 12.52
2017-04-10 3702 2095741 1055 80250224 38.40 38.50 38.20 38.30 0.25 -0.65% 38.25 83 38.30 3 12.44
2017-04-11 3702 2382987 1336 91303085 38.20 38.45 38.20 38.30 0.00 0% 38.25 54 38.30 30 12.44
2017-04-12 3702 3498867 1563 133386873 38.10 38.25 38.00 38.20 0.10 -0.26% 38.15 3 38.20 34 12.40
2017-04-13 3702 5926804 2124 224798290 38.35 38.35 37.65 38.10 0.10 -0.26% 38.00 2 38.10 161 12.37
2017-04-14 3702 3937720 1621 148142917 37.80 37.85 37.50 37.55 0.55 -1.44% 37.50 518 37.55 27 12.19
2017-04-17 3702 2732745 1257 101965531 37.45 37.55 37.20 37.50 0.05 -0.13% 37.45 56 37.50 49 12.18
2017-04-18 3702 1659711 983 62309721 37.55 37.65 37.40 37.65 0.15 0.4% 37.55 5 37.65 57 12.22
2017-04-19 3702 4624632 2570 172425978 37.40 37.60 37.15 37.20 0.45 -1.2% 37.20 35 37.25 42 12.08
2017-04-20 3702 2297118 1079 85473033 37.15 37.30 37.15 37.20 0.00 0% 37.20 165 37.25 8 12.08
2017-04-21 3702 2402092 1359 89518368 37.40 37.40 37.20 37.35 0.15 0.4% 37.30 61 37.35 102 12.13
2017-04-24 3702 5096413 1776 189003640 37.35 37.45 36.80 37.20 0.15 -0.4% 37.20 3 37.25 32 12.08
2017-04-25 3702 2629604 1519 98631819 37.35 37.70 37.20 37.70 0.50 1.34% 37.60 3 37.70 118 12.24
2017-04-26 3702 3932951 1950 149130238 38.00 38.20 37.70 38.20 0.50 1.33% 38.15 11 38.20 65 12.40
2017-04-27 3702 1988913 1019 75436727 38.15 38.20 37.75 38.20 0.00 0% 38.10 4 38.20 68 12.40
2017-04-28 3702 2946985 1373 112003030 38.10 38.25 37.80 38.25 0.05 0.13% 38.20 1 38.25 77 12.42
2017-05-02 3702 4839549 2205 185586636 38.25 38.45 38.20 38.40 0.15 0.39% 38.40 63 38.45 165 12.47
2017-05-03 3702 1550286 1066 59354511 38.40 38.40 38.15 38.40 0.00 0% 38.30 6 38.40 49 12.47
2017-05-04 3702 14922140 5612 588362056 39.00 39.75 39.00 39.70 1.30 3.39% 39.65 8 39.70 10 12.89
2017-05-05 3702 9694620 4693 386188213 39.70 40.00 39.60 39.80 0.10 0.25% 39.80 184 39.85 17 12.92
2017-05-08 3702 7818842 2969 312415174 39.90 40.05 39.70 40.05 0.25 0.63% 40.00 3 40.05 135 13.00
2017-05-09 3702 4425716 1820 174849848 39.80 39.85 39.25 39.65 0.40 -1% 39.50 11 39.65 199 12.87
2017-05-10 3702 6029613 2396 241415624 39.45 40.30 39.45 40.10 0.45 1.13% 40.05 53 40.10 43 13.02
2017-05-11 3702 4866502 2335 194384704 40.00 40.05 39.70 40.00 0.10 -0.25% 39.95 113 40.00 75 12.99
2017-05-12 3702 2293031 1207 91624976 39.80 40.00 39.80 40.00 0.00 0% 39.95 2 40.00 720 12.42
2017-05-15 3702 5282933 2093 211674563 39.95 40.30 39.90 40.05 0.05 0.12% 40.00 74 40.05 14 12.44
2017-05-16 3702 6076687 2241 243310472 40.10 40.15 39.95 40.15 0.10 0.25% 40.05 109 40.15 41 12.47
2017-05-17 3702 7196282 2836 288770046 40.10 40.35 40.00 40.20 0.05 0.12% 40.15 37 40.20 21 12.48
2017-05-18 3702 4429871 2022 177371490 40.15 40.15 39.80 40.15 0.05 -0.12% 40.05 68 40.20 181 12.47
2017-05-19 3702 4596455 2299 185254229 39.95 40.50 39.95 40.30 0.15 0.37% 40.30 277 40.35 32 12.52
2017-05-22 3702 2317258 1405 93483575 40.30 40.50 40.10 40.35 0.05 0.12% 40.35 28 40.40 101 12.53
2017-05-23 3702 4788161 3424 192633165 40.10 40.50 39.90 40.45 0.10 0.25% 40.40 11 40.45 16 12.56
2017-05-24 3702 5049978 2470 202646503 40.15 40.25 40.00 40.00 0.45 -1.11% 40.00 295 40.10 4 12.42
2017-05-25 3702 7069736 3039 286454098 40.00 40.70 39.95 40.55 0.55 1.37% 40.55 150 40.60 61 12.59
2017-05-26 3702 8903476 4068 367145116 40.60 41.70 40.60 41.20 0.65 1.6% 41.15 1 41.20 84 12.80
2017-05-31 3702 7406604 2634 299693595 41.05 41.10 40.20 40.20 1.00 -2.43% 40.20 233 40.25 142 12.48
2017-06-01 3702 5885874 3336 236207310 40.10 40.60 39.95 40.05 0.15 -0.37% 40.05 76 40.10 2 12.44
2017-06-02 3702 4539351 2867 183418904 40.10 40.70 40.05 40.70 0.65 1.62% 40.60 10 40.70 109 12.64
2017-06-03 3702 1617293 673 65504184 40.70 40.80 40.40 40.50 0.20 -0.49% 40.50 50 40.55 4 12.58
2017-06-06 3702 4609498 2766 185809509 40.25 40.45 40.10 40.30 0.05 -0.49% 40.25 171 40.30 32 12.52
2017-06-07 3702 4331402 2262 173889280 40.30 40.30 40.05 40.15 0.15 -0.37% 40.15 5 40.20 6 12.47
2017-06-08 3702 4447895 2373 179373943 40.15 40.65 40.10 40.65 0.50 1.25% 40.40 74 40.65 280 12.62
2017-06-09 3702 4112252 2470 165817702 40.60 40.60 40.15 40.30 0.35 -0.86% 40.30 5 40.35 16 12.52
2017-06-12 3702 3768971 1985 151526540 40.15 40.40 39.95 40.25 0.05 -0.12% 40.25 197 40.30 89 12.50
2017-06-13 3702 3771393 1914 151549320 40.40 40.50 40.00 40.15 0.10 -0.25% 40.10 118 40.15 33 12.47
2017-06-14 3702 5209093 2412 206944016 40.35 40.35 39.50 39.60 0.55 -1.37% 39.55 97 39.60 4 12.30
2017-06-15 3702 5198810 2624 206879780 39.50 39.95 39.50 39.95 0.35 0.88% 39.90 46 39.95 30 12.41
2017-06-16 3702 5950955 2841 239033430 39.80 40.30 39.75 40.30 0.35 0.88% 40.20 142 40.30 177 12.52
2017-06-19 3702 5626033 3302 226981115 40.20 40.55 40.00 40.55 0.25 0.62% 40.50 29 40.55 32 12.59
2017-06-20 3702 6455330 3258 261295266 40.70 40.70 40.30 40.30 0.25 -0.62% 40.30 194 40.35 1 12.52
2017-06-21 3702 8177257 3986 328057696 40.10 40.55 39.85 40.55 0.25 0.62% 40.50 18 40.55 40 12.59
2017-06-22 3702 7481079 2837 301240154 40.50 40.50 40.15 40.20 0.35 -0.86% 40.20 126 40.25 38 12.48
2017-06-23 3702 5055872 1687 203740276 40.20 40.50 40.00 40.50 0.30 0.75% 40.40 43 40.50 105 12.58
2017-06-26 3702 7758397 3073 315344912 40.55 40.85 40.20 40.85 0.35 0.86% 40.80 402 40.85 93 12.69
2017-06-27 3702 15641290 3830 651367509 41.10 42.20 41.00 41.90 1.05 2.57% 41.85 87 41.90 171 13.01
2017-06-28 3702 6096056 2199 252068525 41.55 41.60 41.15 41.15 0.75 -1.79% 41.15 98 41.30 187 12.78
2017-06-29 3702 3938652 1204 161576553 41.55 41.55 40.85 41.05 0.10 -0.24% 41.00 10 41.05 32 12.75
2017-06-30 3702 3199662 1340 129797323 40.80 40.80 40.45 40.60 0.45 -1.1% 40.55 3 40.60 39 12.61
2017-07-03 3702 2011618 1175 81574765 40.60 40.65 40.45 40.65 0.05 0.12% 40.60 6 40.65 20 12.62
2017-07-04 3702 3112792 1546 125675502 40.50 40.50 40.30 40.35 0.30 -0.74% 40.35 1 40.40 68 12.53
2017-07-05 3702 4262817 2245 172680451 40.35 40.85 40.15 40.85 0.50 1.24% 40.80 25 40.85 86 12.69
2017-07-06 3702 3761466 1512 152195885 40.80 40.80 40.15 40.75 0.10 -0.24% 40.70 5 40.75 40 12.66
2017-07-07 3702 3605937 2068 147278577 40.70 41.20 40.45 40.85 0.10 0.25% 40.80 33 40.85 2 12.69
2017-07-10 3702 2611227 2162 106179990 40.70 40.90 40.40 40.75 0.10 -0.24% 40.70 5 40.75 7 12.66
2017-07-11 3702 4181056 2551 171240496 40.70 41.30 40.55 41.30 0.55 1.35% 41.25 1 41.30 55 12.83
2017-07-12 3702 3211923 2032 132689625 41.20 41.50 41.05 41.30 0.00 0% 41.20 21 41.30 81 12.83
2017-07-13 3702 5587409 2666 233875711 41.40 42.20 41.25 41.95 0.65 1.57% 41.90 14 41.95 1 13.03
2017-07-14 3702 3877789 2082 162514491 41.95 42.05 41.70 41.85 0.10 -0.24% 41.80 16 41.85 23 13.00
2017-07-17 3702 4094652 1699 170245538 42.05 42.05 41.40 41.50 0.35 -0.84% 41.45 41 41.50 264 12.89
2017-07-18 3702 6605766 2449 276701602 41.50 42.00 41.45 42.00 0.50 1.2% 41.95 147 42.00 108 13.04
2017-07-19 3702 5158914 3164 216082580 42.00 42.05 41.50 41.95 0.05 -0.12% 41.95 3 42.00 189 13.03
2017-07-20 3702 3246905 1451 136410017 42.00 42.10 41.80 42.05 0.10 0.24% 42.05 69 42.10 257 13.06
2017-07-21 3702 2287634 1356 96238266 41.95 42.20 41.90 42.00 0.05 -0.12% 42.00 1 42.05 8 13.04
2017-07-24 3702 2452600 1390 103068228 42.00 42.15 41.85 42.15 0.15 0.36% 42.10 9 42.15 31 13.09
2017-07-25 3702 2604486 1515 109604849 42.15 42.20 41.75 42.15 0.00 0% 42.10 3 42.15 16 13.09
2017-07-26 3702 5278484 2428 220260753 42.00 42.20 41.40 41.40 0.75 -1.78% 41.40 63 41.45 1 12.86
2017-07-27 3702 6498454 2821 273818783 41.55 42.45 41.55 42.30 0.90 2.17% 42.25 91 42.30 207 13.14
2017-07-28 3702 4767027 2003 201488125 42.00 42.50 41.95 42.30 0.00 0% 42.25 260 42.30 72 13.14
2017-07-31 3702 4897476 1866 207216771 42.40 42.70 42.05 42.30 0.00 0% 42.20 31 42.30 314 13.14
2017-08-01 3702 20105332 8419 895637868 42.50 45.80 42.45 45.70 3.40 8.04% 45.65 4 45.70 330 14.19
2017-08-02 3702 25691019 10434 1131719993 46.45 46.55 42.85 43.20 2.50 -5.47% 43.20 56 43.25 90 13.42
2017-08-03 3702 11855807 5733 512128039 43.00 43.70 42.50 43.15 0.05 -0.12% 43.10 416 43.15 3 13.40
2017-08-04 3702 10915981 5966 469528117 43.00 43.30 42.65 43.25 0.10 0.23% 43.20 1 43.25 108 13.43
2017-08-07 3702 9076264 6577 398213019 43.30 44.25 43.05 44.10 0.85 1.97% 44.00 35 44.10 8 13.70
2017-08-08 3702 8764132 5655 382092248 43.90 43.95 43.45 43.50 0.60 -1.36% 43.50 40 43.55 6 13.51
2017-08-09 3702 10422094 4845 446809676 43.35 43.35 42.70 42.75 0.75 -1.72% 42.70 194 42.75 140 13.28
2017-08-10 3702 11456266 3440 487404789 42.75 43.05 42.20 42.60 0.15 -0.35% 42.50 13 42.60 32 13.23
2017-08-11 3702 17554172 5988 691151130 39.50 39.65 38.80 39.05 0.00 -8.33% 39.05 130 39.10 203 11.66
2017-08-14 3702 6011600 2796 234572224 39.10 39.30 38.75 39.10 0.05 0.13% 39.05 437 39.10 76 11.67
2017-08-15 3702 6398396 2752 249691986 39.15 39.25 38.70 39.00 0.10 -0.26% 39.00 120 39.05 11 11.64
2017-08-16 3702 5890711 3145 229207130 38.80 39.20 38.70 38.75 0.25 -0.64% 38.70 562 38.75 4 11.57
2017-08-17 3702 2376276 1515 92916238 38.80 39.20 38.80 39.15 0.40 1.03% 39.10 108 39.15 16 11.69
2017-08-18 3702 2374815 1612 92442885 38.85 39.10 38.80 39.00 0.15 -0.38% 39.00 16 39.05 39 11.64
2017-08-21 3702 2318547 1707 90169116 38.95 39.05 38.80 38.80 0.20 -0.51% 38.80 227 38.90 12 11.58
2017-08-22 3702 4201621 2111 163959845 38.90 39.30 38.85 39.00 0.20 0.52% 39.00 64 39.10 31 11.64
2017-08-23 3702 5359708 2733 208646240 39.30 39.35 38.80 38.85 0.15 -0.38% 38.85 4 38.90 27 11.60
2017-08-24 3702 6244961 2917 243166679 38.85 39.20 38.80 39.10 0.25 0.64% 39.05 3 39.10 48 11.67
2017-08-25 3702 2903665 1533 113373389 39.10 39.15 38.95 39.10 0.00 0% 39.10 9 39.15 47 11.67
2017-08-28 3702 2324316 1355 90642242 39.05 39.10 38.90 39.10 0.00 0% 39.05 8 39.10 33 11.67
2017-08-29 3702 4420940 1750 172551610 39.10 39.15 38.95 39.00 0.10 -0.26% 39.00 72 39.05 2 11.64
2017-08-30 3702 5017111 1976 196900496 39.00 39.45 39.00 39.45 0.45 1.15% 39.40 154 39.45 60 11.78
2017-08-31 3702 5545626 2108 218454686 39.55 39.60 39.20 39.30 0.15 -0.38% 39.30 373 39.40 2 11.73
2017-09-01 3702 2369035 1196 93512563 39.50 39.55 39.30 39.55 0.25 0.64% 39.50 28 39.55 202 11.81
2017-09-04 3702 2882216 1404 114335027 39.50 39.95 39.30 39.55 0.00 0% 39.55 4 39.60 32 11.81
2017-09-05 3702 3115992 1332 123147562 39.60 39.65 39.35 39.55 0.00 0% 39.55 156 39.60 116 11.81
2017-09-06 3702 8254999 3701 320502470 39.45 39.50 38.30 38.60 0.95 -2.4% 38.60 74 38.65 79 11.52
2017-09-07 3702 4840556 1942 187803481 38.70 39.00 38.60 38.80 0.20 0.52% 38.70 6 38.80 74 11.58
2017-09-08 3702 3131743 1491 122028027 38.95 39.10 38.65 39.10 0.30 0.77% 39.05 51 39.10 72 11.67
2017-09-11 3702 10723285 3932 433006649 39.70 40.80 39.70 40.75 1.65 4.22% 40.60 20 40.75 11 12.16
2017-09-12 3702 4188735 2100 170179825 41.15 41.20 40.25 40.50 0.25 -0.61% 40.50 101 40.55 124 12.09
2017-09-13 3702 3779489 1738 151041460 40.50 40.50 39.60 40.10 0.40 -0.99% 40.00 6 40.10 31 11.97
2017-09-14 3702 4217582 2449 168338640 39.75 40.15 39.75 40.15 0.05 0.12% 40.00 2 40.15 161 11.99
2017-09-15 3702 3866360 1318 154406299 40.00 40.10 39.80 40.00 0.15 -0.37% 39.90 34 40.00 77 11.94
2017-09-18 3702 1809041 1136 72435690 40.00 40.15 39.85 40.10 0.10 0.25% 40.05 97 40.10 91 11.97
2017-09-19 3702 3367581 1861 133855895 40.20 40.25 39.50 39.50 0.60 -1.5% 39.50 105 39.60 35 11.79
2017-09-20 3702 4204185 1763 166535898 39.50 39.85 39.45 39.55 0.05 0.13% 39.55 169 39.60 88 11.81
2017-09-21 3702 1878701 906 74428516 39.50 39.75 39.40 39.70 0.15 0.38% 39.70 81 39.75 33 11.85
2017-09-22 3702 4052387 2389 161178656 39.70 40.20 39.50 39.70 0.00 0% 39.65 3 39.70 16 11.85
2017-09-25 3702 3897153 1485 154098574 39.70 39.85 39.35 39.55 0.15 -0.38% 39.50 92 39.55 5 11.81
2017-09-26 3702 3249273 2102 129701551 39.45 40.20 39.45 39.70 0.15 0.38% 39.70 87 39.75 1 11.85
2017-09-27 3702 2787085 1391 111294269 39.55 40.10 39.55 40.05 0.35 0.88% 40.00 11 40.05 36 11.96
2017-09-28 3702 2321296 1298 92555571 39.80 40.05 39.70 39.90 0.15 -0.37% 39.90 34 39.95 149 11.91
2017-09-29 3702 3534516 1786 141920555 39.90 40.35 39.80 40.35 0.45 1.13% 40.30 10 40.35 43 12.04
2017-09-30 3702 1358510 681 54894720 40.40 40.50 40.25 40.35 0.00 0% 40.35 17 40.40 12 12.04
2017-10-02 3702 1979696 1230 80034710 40.35 40.60 40.15 40.55 0.20 0.5% 40.50 1 40.55 23 12.10
2017-10-03 3702 2372661 1409 95990057 40.50 40.60 40.35 40.50 0.05 -0.12% 40.45 5 40.50 56 12.09
2017-10-05 3702 2878798 1610 117511367 40.20 40.95 40.20 40.90 0.40 0.99% 40.90 60 40.95 202 12.21
2017-10-06 3702 1684232 975 68770902 40.95 41.00 40.70 41.00 0.10 0.24% 40.95 14 41.00 157 12.24
2017-10-11 3702 5071323 2898 209583336 41.60 41.60 41.00 41.35 0.35 0.85% 41.35 2 41.40 138 12.34
2017-10-12 3702 7732459 3681 324877545 41.45 42.60 41.05 42.30 0.95 2.3% 42.25 5 42.30 55 12.63
2017-10-13 3702 5321584 3149 224927672 42.30 42.55 41.85 42.25 0.05 -0.12% 42.20 9 42.25 94 12.61
2017-10-16 3702 4404290 2252 187139000 42.40 42.90 42.20 42.55 0.30 0.71% 42.55 63 42.60 155 12.70
2017-10-17 3702 2975658 1699 125746786 42.70 42.80 42.05 42.10 0.45 -1.06% 42.05 90 42.10 51 12.57
2017-10-18 3702 3291522 1531 138819018 42.10 42.40 41.90 42.40 0.30 0.71% 42.35 6 42.40 47 12.66
2017-10-19 3702 3059564 1491 129676358 42.50 42.55 42.20 42.30 0.10 -0.24% 42.30 165 42.40 159 12.63
2017-10-20 3702 3427281 1894 145106658 42.20 42.50 42.00 42.50 0.20 0.47% 42.45 66 42.50 226 12.69
2017-10-23 3702 1892200 949 80066904 42.35 42.55 42.15 42.25 0.25 -0.59% 42.25 130 42.30 35 12.61
2017-10-24 3702 1819969 1133 76518813 42.20 42.25 41.95 42.00 0.25 -0.59% 42.00 44 42.05 162 12.54
2017-10-25 3702 3301820 1709 139910095 42.00 42.50 42.00 42.40 0.40 0.95% 42.40 46 42.45 161 12.66
2017-10-26 3702 904441 613 38197528 42.30 42.30 42.20 42.20 0.20 -0.47% 42.20 72 42.25 5 12.60
2017-10-27 3702 3427587 1724 143263993 42.20 42.30 41.35 41.35 0.85 -2.01% 41.35 51 41.40 1 12.34
2017-10-30 3702 1599113 803 66120834 41.50 41.70 41.20 41.20 0.15 -0.36% 41.20 30 41.25 23 12.30
2017-10-31 3702 3295773 1590 136469673 41.25 41.80 41.15 41.30 0.10 0.24% 41.30 108 41.40 81 12.33
2017-11-01 3702 1891254 1241 78276726 41.30 41.60 41.30 41.40 0.10 0.24% 41.35 19 41.40 5 12.36
2017-11-02 3702 2096001 1125 87668031 41.35 42.05 41.30 41.80 0.40 0.97% 41.75 7 41.80 49 12.48
2017-11-03 3702 2631235 1449 110301511 42.00 42.00 41.60 42.00 0.20 0.48% 41.95 3 42.00 99 12.54
2017-11-06 3702 1867202 1054 78183971 42.00 42.15 41.75 41.95 0.05 -0.12% 41.90 4 41.95 83 12.52
2017-11-07 3702 2001509 1351 83218448 42.00 42.00 41.40 41.70 0.25 -0.6% 41.70 5 41.75 72 12.45
2017-11-08 3702 6386318 3062 265909095 41.95 42.00 41.30 41.70 0.00 0% 41.70 68 41.75 575 12.45
2017-11-09 3702 6139074 3215 258623725 41.80 42.55 41.80 41.95 0.25 0.6% 41.85 10 41.95 51 12.52
2017-11-10 3702 1829122 1098 76179754 41.90 41.90 41.55 41.75 0.20 -0.48% 41.75 10 41.80 81 12.46
2017-11-13 3702 2007058 1071 83443643 41.60 41.80 41.50 41.50 0.25 -0.6% 41.50 70 41.55 17 12.39
2017-11-14 3702 2401742 2111 100253709 41.40 41.90 41.40 41.70 0.20 0.48% 41.70 78 41.75 43 12.67
2017-11-15 3702 3216522 1973 134129280 41.65 42.05 41.50 41.85 0.15 0.36% 41.85 8 41.90 10 12.72
2017-11-16 3702 2886440 1631 119858751 41.55 41.80 41.35 41.55 0.30 -0.72% 41.55 40 41.70 78 12.63
2017-11-17 3702 2638675 1506 109458380 41.65 41.70 41.40 41.45 0.10 -0.24% 41.45 22 41.55 69 12.60
2017-11-20 3702 2057509 1445 85352190 41.40 41.70 41.35 41.55 0.10 0.24% 41.50 29 41.55 67 12.63
2017-11-21 3702 3098912 1717 128783794 41.55 41.80 41.40 41.40 0.15 -0.36% 41.40 267 41.50 1 12.58
2017-11-22 3702 4613344 2302 193499088 41.75 42.15 41.55 42.00 0.60 1.45% 41.90 20 42.00 220 12.77
2017-11-23 3702 4083451 2464 172026646 42.20 42.30 42.00 42.15 0.15 0.36% 42.10 23 42.15 183 12.81
2017-11-24 3702 3054085 1574 129151879 42.15 42.45 41.90 42.35 0.20 0.47% 42.30 34 42.35 3 12.87
2017-11-27 3702 2875342 1299 121882321 42.40 42.50 42.25 42.35 0.00 0% 42.25 19 42.35 87 12.87
2017-11-28 3702 3234188 1594 135232720 42.35 42.35 41.60 41.70 0.65 -1.53% 41.70 88 41.80 111 12.67
2017-11-29 3702 2437661 765 101958027 41.80 41.90 41.70 41.85 0.15 0.36% 41.80 18 41.85 11 12.72
2017-11-30 3702 9555827 1842 390921976 41.55 41.60 40.70 40.70 1.15 -2.75% 40.70 128 40.75 85 12.37
2017-12-01 3702 3776949 2118 154547107 41.05 41.30 40.50 40.85 0.15 0.37% 40.85 80 40.90 2 12.42
2017-12-04 3702 2675622 1617 109340429 40.90 41.10 40.50 40.95 0.10 0.24% 40.90 11 41.00 153 12.45
2017-12-05 3702 7456224 3049 299837771 40.95 41.00 39.95 40.00 0.95 -2.32% 40.00 21 40.10 141 12.16
2017-12-06 3702 4503534 1814 179551219 39.80 40.00 39.70 39.95 0.05 -0.12% 39.85 28 39.95 137 12.14
2017-12-07 3702 4060569 1642 161318980 39.95 40.00 39.40 39.90 0.05 -0.13% 39.85 2 39.90 30 12.13
2017-12-08 3702 3160459 1417 125806522 39.50 40.05 39.50 39.95 0.05 0.13% 39.90 164 39.95 48 12.14
2017-12-11 3702 2143095 917 85895450 39.95 40.25 39.95 40.15 0.20 0.5% 40.10 29 40.15 49 12.20
2017-12-12 3702 1831160 948 73275700 39.90 40.15 39.90 40.05 0.10 -0.25% 40.00 262 40.05 20 12.17
2017-12-13 3702 3743476 1233 149375990 40.05 40.10 39.75 40.05 0.00 0% 39.95 60 40.05 141 12.17
2017-12-14 3702 4445791 2598 177247882 40.05 40.15 39.75 39.90 0.15 -0.37% 39.90 170 39.95 117 12.13
2017-12-15 3702 5601573 2436 221729516 40.05 40.05 39.40 39.40 0.50 -1.25% 39.35 151 39.40 58 11.98
2017-12-18 3702 7750223 2877 302571597 39.65 39.65 38.85 38.90 0.50 -1.27% 38.90 318 38.95 1 11.82
2017-12-19 3702 3837849 2316 149731984 39.00 39.30 38.85 39.05 0.15 0.39% 39.00 5 39.05 73 11.87
2017-12-20 3702 2704918 1362 106204218 39.05 39.45 39.00 39.25 0.20 0.51% 39.25 50 39.30 12 11.93
2017-12-21 3702 2119367 1104 83098529 39.10 39.40 39.10 39.25 0.00 0% 39.25 73 39.30 136 11.93
2017-12-22 3702 1492629 551 58824290 39.25 39.50 39.20 39.50 0.25 0.64% 39.40 106 39.50 251 12.01
2017-12-25 3702 1184591 653 46849226 39.50 39.65 39.40 39.50 0.00 0% 39.45 60 39.50 27 12.01
2017-12-26 3702 1786801 751 70087284 39.50 39.55 38.95 39.35 0.15 -0.38% 39.25 24 39.35 58 11.96
2017-12-27 3702 1608357 943 63304937 39.10 39.45 39.10 39.35 0.00 0% 39.35 101 39.40 7 11.96
2017-12-28 3702 3027784 1402 119014115 39.35 39.45 39.10 39.40 0.05 0.13% 39.35 238 39.40 149 11.98
2017-12-29 3702 4313391 1148 169827037 39.45 39.50 39.20 39.40 0.00 0% 39.40 56 39.45 85 11.98