神達(3706)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　30.85
0
0%		31.85
1
3.24%		31.90
0.05
0.16%		31.90
0
0%		 　31.80
-0.1
-0.31%		32.70
0.9
2.83%		33.05
0.35
1.07%		32.95
-0.1
-0.3%		32.60
-0.35
-1.06%		 　32.00
-0.6
-1.84%		32.10
0.1
0.31%		33.00
0.9
2.8%		33.45
0.45
1.36%		33.50
0.05
0.15%		 　33.55
0.05
0.15%		34.45
0.9
2.68%		 33.04
2 月　34.30
-0.15
-0.44%		34.80
0.5
1.46%		 　35.90
1.1
3.16%		35.50
-0.4
-1.11%		35.35
-0.15
-0.42%		36.05
0.7
1.98%		34.25
-1.8
-4.99%		 　34.00
-0.25
-0.73%		33.90
-0.1
-0.29%		33.90
0
0%		33.80
-0.1
-0.29%		33.35
-0.45
-1.33%		33.55
0.2
0.6%		 33.00
-0.55
-1.64%		32.75
-0.25
-0.76%		33.45
0.7
2.14%		33.10
-0.35
-1.05%		32.75
-0.35
-1.06%		 33.64
3 月32.20
-0.55
-1.68%		32.10
-0.1
-0.31%		32.55
0.45
1.4%		 　33.30
0.75
2.3%		32.90
-0.4
-1.2%		32.70
-0.2
-0.61%		32.65
-0.05
-0.15%		32.40
-0.25
-0.77%		 　32.30
-0.1
-0.31%		33.10
0.8
2.48%		32.80
-0.3
-0.91%		32.85
0.05
0.15%		33.60
0.75
2.28%		 　33.45
-0.15
-0.45%		33.15
-0.3
-0.9%		32.90
-0.25
-0.75%		32.60
-0.3
-0.91%		32.70
0.1
0.31%		 　32.90
0.2
0.61%		33.35
0.45
1.37%		33.80
0.45
1.35%		33.60
-0.2
-0.59%		33.70
0.1
0.3%		32.95
4 月 　　　33.55
-0.15
-0.45%		32.90
-0.65
-1.94%		32.35
-0.55
-1.67%		 　32.05
-0.3
-0.93%		32.45
0.4
1.25%		32.10
-0.35
-1.08%		32.20
0.1
0.31%		32.05
-0.15
-0.47%		 　31.75
-0.3
-0.94%		31.80
0.05
0.16%		31.70
-0.1
-0.31%		31.35
-0.35
-1.1%		31.35
0
0%		 　31.10
-0.25
-0.8%		31.45
0.35
1.13%		31.75
0.3
0.95%		32.00
0.25
0.79%		31.85
-0.15
-0.47%		 32.06
5 月　32.45
0.6
1.88%		32.25
-0.2
-0.62%		32.30
0.05
0.16%		32.30
0
0%		 　32.55
0.25
0.77%		32.10
-0.45
-1.38%		32.55
0.45
1.4%		33.45
0.9
2.76%		34.10
0.65
1.94%		 　33.85
-0.25
-0.73%		33.95
0.1
0.3%		34.30
0.35
1.03%		34.45
0.15
0.44%		34.75
0.3
0.87%		 　35.10
0.35
1.01%		35.80
0.7
1.99%		35.85
0.05
0.14%		35.55
-0.3
-0.84%		37.00
1.45
4.08%		 36.90
-0.1
-0.27%		34.47
6 月37.00
0.1
0.27%		37.60
0.6
1.62%		38.05
0.45
1.2%		 　38.00
-0.05
-0.13%		37.40
-0.6
-1.58%		38.50
1.1
2.94%		38.80
0.3
0.78%		 　39.10
0.3
0.77%		38.60
-0.5
-1.28%		37.95
-0.65
-1.68%		38.00
0.05
0.13%		38.55
0.55
1.45%		 　39.10
0.55
1.43%		38.45
-0.65
-1.66%		38.55
0.1
0.26%		38.55
0
0%		38.50
-0.05
-0.13%		 　38.75
0.25
0.65%		39.70
0.95
2.45%		39.00
-0.7
-1.76%		39.00
0
0%		38.85
-0.15
-0.38%		 38.51
7 月　　38.80
-0.05
-0.13%		38.20
-0.6
-1.55%		38.40
0.2
0.52%		38.40
0
0%		35.60
-2.8
-7.29%		 　35.65
0.05
0.14%		35.10
-0.55
-1.54%		35.70
0.6
1.71%		36.20
0.5
1.4%		36.30
0.1
0.28%		 　36.15
-0.15
-0.41%		35.90
-0.25
-0.69%		36.20
0.3
0.84%		36.05
-0.15
-0.41%		36.05
0
0%		 　36.25
0.2
0.55%		36.10
-0.15
-0.41%		36.05
-0.05
-0.14%		36.00
-0.05
-0.14%		36.15
0.15
0.42%		 36.15
0
0%		36.38
8 月37.45
1.3
3.6%		36.85
-0.6
-1.6%		36.50
-0.35
-0.95%		36.60
0.1
0.27%		 　36.55
-0.05
-0.14%		36.35
-0.2
-0.55%		36.25
-0.1
-0.28%		35.60
-0.65
-1.79%		35.80
0.2
0.56%		 　35.00
-0.8
-2.23%		35.20
0.2
0.57%		35.50
0.3
0.85%		36.30
0.8
2.25%		36.00
-0.3
-0.83%		 　35.85
-0.15
-0.42%		36.00
0.15
0.42%		36.00
0
0%		36.10
0.1
0.28%		36.00
-0.1
-0.28%		 　35.80
-0.2
-0.56%		35.60
-0.2
-0.56%		35.55
-0.05
-0.14%		35.95
0.4
1.13%		36
9 月35.60
-0.35
-0.97%		 　35.50
-0.1
-0.28%		36.05
0.55
1.55%		35.65
-0.4
-1.11%		35.65
0
0%		35.65
0
0%		 　35.65
0
0%		35.65
0
0%		35.60
-0.05
-0.14%		35.75
0.15
0.42%		35.65
-0.1
-0.28%		 　36.20
0.55
1.54%		36.40
0.2
0.55%		36.40
0
0%		36.60
0.2
0.55%		36.20
-0.4
-1.09%		 　35.80
-0.4
-1.1%		35.80
0
0%		36.05
0.25
0.7%		36.65
0.6
1.66%		36.75
0.1
0.27%		36.75
0
0%		 35.99
10 月　36.60
-0.15
-0.41%		36.60
0
0%		 36.60
0
0%		36.65
0.05
0.14%		 　　　36.70
0.05
0.14%		38.25
1.55
4.22%		37.40
-0.85
-2.22%		 　37.35
-0.05
-0.13%		37.30
-0.05
-0.13%		37.30
0
0%		37.35
0.05
0.13%		37.30
-0.05
-0.13%		 　37.50
0.2
0.54%		37.75
0.25
0.67%		37.75
0
0%		37.65
-0.1
-0.26%		37.35
-0.3
-0.8%		 　37.35
0
0%		37.50
0.15
0.4%		37.24
11 月37.45
-0.05
-0.13%		37.35
-0.1
-0.27%		37.25
-0.1
-0.27%		 　37.10
-0.15
-0.4%		37.00
-0.1
-0.27%		36.90
-0.1
-0.27%		36.70
-0.2
-0.54%		36.80
0.1
0.27%		 　36.30
-0.5
-1.36%		35.70
-0.6
-1.65%		35.15
-0.55
-1.54%		35.15
0
0%		35.20
0.05
0.14%		 　35.00
-0.2
-0.57%		35.50
0.5
1.43%		35.50
0
0%		35.30
-0.2
-0.56%		35.15
-0.15
-0.42%		 　35.10
-0.05
-0.14%		35.15
0.05
0.14%		36.05
0.9
2.56%		36.00
-0.05
-0.14%		 35.98
12 月35.05
-0.95
-2.64%		 　35.25
0.2
0.57%		35.45
0.2
0.57%		35.20
-0.25
-0.71%		35.20
0
0%		35.35
0.15
0.43%		 　34.95
-0.4
-1.13%		35.10
0.15
0.43%		35.80
0.7
1.99%		36.30
0.5
1.4%		35.90
-0.4
-1.1%		 　36.75
0.85
2.37%		36.55
-0.2
-0.54%		36.45
-0.1
-0.27%		36.50
0.05
0.14%		36.25
-0.25
-0.68%		 　36.00
-0.25
-0.69%		35.70
-0.3
-0.83%		35.70
0
0%		35.70
0
0%		35.70
0
0%		　　35.75

說明:最高漲幅:4.22%最低跌幅:-7.29% 最高價:39.70最低價:30.85平均價:35.16,灰色底表示週末,漲121天(47.8)元,跌161天(-48.2)元,平盤34天
4%=3,3%=9,2%=23,1%=49,0%=71,-0%=1,-1%=1,-2%=2,-3%=27,-4%=58,-5%=72,

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 3706 1364959 720 42117325 30.95 31.00 30.75 30.85 0.15 0% 30.85 23 30.90 32 12.96
2017-01-04 3706 6448085 2843 204504226 31.00 32.20 30.95 31.85 1.00 3.24% 31.85 38 31.90 47 13.38
2017-01-05 3706 3728858 1329 118196108 31.80 31.90 31.55 31.90 0.05 0.16% 31.85 5 31.90 115 13.40
2017-01-06 3706 4660218 1762 148531165 31.90 32.10 31.65 31.90 0.00 0% 31.90 90 31.95 34 13.40
2017-01-09 3706 2924823 1335 93542018 32.10 32.25 31.80 31.80 0.10 -0.31% 31.80 41 31.85 3 13.36
2017-01-10 3706 9776182 4264 318792475 32.30 32.90 32.00 32.70 0.90 2.83% 32.70 25 32.75 80 13.74
2017-01-11 3706 7588661 3161 250511301 33.20 33.25 32.80 33.05 0.35 1.07% 33.00 67 33.05 34 13.89
2017-01-12 3706 4634579 2119 152666842 33.05 33.20 32.75 32.95 0.10 -0.3% 32.90 2 32.95 38 13.84
2017-01-13 3706 3084565 1396 100483265 32.80 32.85 32.40 32.60 0.35 -1.06% 32.60 13 32.65 78 13.70
2017-01-16 3706 4083561 1727 130778977 32.50 32.50 31.80 32.00 0.60 -1.84% 32.00 31 32.05 58 13.45
2017-01-17 3706 1935870 899 62144290 31.90 32.25 31.90 32.10 0.10 0.31% 32.10 31 32.15 26 13.49
2017-01-18 3706 8005490 3204 262515854 32.20 33.05 32.00 33.00 0.90 2.8% 32.95 33 33.00 17 13.87
2017-01-19 3706 16440672 6209 555351627 33.25 34.25 33.20 33.45 0.45 1.36% 33.45 67 33.50 30 14.05
2017-01-20 3706 9381737 3508 317199973 33.65 34.20 33.50 33.50 0.05 0.15% 33.50 50 33.55 2 14.08
2017-01-23 3706 6408260 1988 215893498 33.55 33.95 33.50 33.55 0.05 0.15% 33.55 67 33.65 1 14.10
2017-01-24 3706 12927163 5354 444083601 33.65 34.80 33.65 34.45 0.90 2.68% 34.40 94 34.45 49 14.47
2017-02-02 3706 10379394 4226 361234970 34.80 35.20 34.30 34.30 0.15 -0.44% 34.30 42 34.40 14 14.41
2017-02-03 3706 6394480 2871 222691094 34.45 35.20 34.40 34.80 0.50 1.46% 34.80 94 34.85 55 14.62
2017-02-06 3706 15170987 5981 545217074 35.10 36.45 35.10 35.90 1.10 3.16% 35.90 211 35.95 1 15.08
2017-02-07 3706 6007992 2784 213133115 35.90 35.95 35.25 35.50 0.40 -1.11% 35.50 33 35.55 91 14.92
2017-02-08 3706 3604960 1649 127596695 35.50 35.60 35.25 35.35 0.15 -0.42% 35.35 53 35.40 5 14.85
2017-02-09 3706 5685674 2688 203672396 35.35 36.30 35.30 36.05 0.70 1.98% 36.05 100 36.10 7 15.15
2017-02-10 3706 15330802 6203 530105115 35.50 35.50 34.00 34.25 1.80 -4.99% 34.25 82 34.30 92 14.39
2017-02-13 3706 9923669 4448 334905167 34.00 34.15 33.50 34.00 0.25 -0.73% 34.00 90 34.05 7 14.29
2017-02-14 3706 4179669 1884 141982162 34.10 34.35 33.80 33.90 0.10 -0.29% 33.90 147 33.95 11 14.24
2017-02-15 3706 4472255 2345 151477881 33.90 34.00 33.70 33.90 0.00 0% 33.90 13 33.95 92 14.24
2017-02-16 3706 3832849 1579 129455079 33.90 33.95 33.60 33.80 0.10 -0.29% 33.75 20 33.80 45 14.20
2017-02-17 3706 5970701 2975 199146557 33.70 33.75 33.20 33.35 0.45 -1.33% 33.30 134 33.35 109 14.01
2017-02-18 3706 2910203 1456 97129272 33.00 33.60 33.00 33.55 0.20 0.6% 33.50 41 33.55 42 14.10
2017-02-20 3706 4012323 1764 133173874 33.35 33.50 33.00 33.00 0.55 -1.64% 33.00 308 33.10 136 13.87
2017-02-21 3706 7966928 3285 259998824 33.00 33.30 32.35 32.75 0.25 -0.76% 32.70 14 32.75 63 13.76
2017-02-22 3706 5801428 2640 192421404 32.95 33.60 32.65 33.45 0.70 2.14% 33.45 4 33.50 190 14.05
2017-02-23 3706 4671237 2474 154797621 33.50 33.55 33.00 33.10 0.35 -1.05% 33.05 33 33.10 29 13.91
2017-02-24 3706 3925877 1986 128617746 33.10 33.10 32.70 32.75 0.35 -1.06% 32.75 15 32.80 144 13.76
2017-03-01 3706 4723831 2349 152331927 32.60 32.60 32.10 32.20 0.55 -1.68% 32.20 13 32.25 60 13.53
2017-03-02 3706 5508650 2947 177072247 32.45 32.55 31.90 32.10 0.10 -0.31% 32.05 165 32.10 14 13.49
2017-03-03 3706 5270097 2753 171455033 32.10 32.75 32.10 32.55 0.45 1.4% 32.55 19 32.60 47 13.68
2017-03-06 3706 6984648 3818 231194176 32.65 33.50 32.55 33.30 0.75 2.3% 33.30 93 33.35 137 13.99
2017-03-07 3706 4551356 2748 150390855 33.15 33.30 32.80 32.90 0.40 -1.2% 32.90 34 32.95 80 13.82
2017-03-08 3706 2590681 1416 84619635 32.90 32.95 32.50 32.70 0.20 -0.61% 32.70 39 32.75 15 13.74
2017-03-09 3706 2830322 1474 92035717 32.90 32.90 32.40 32.65 0.05 -0.15% 32.65 2 32.70 110 13.72
2017-03-10 3706 5232954 2376 168627877 32.40 32.45 32.00 32.40 0.25 -0.77% 32.35 72 32.40 48 13.61
2017-03-13 3706 2438607 1503 78579643 32.40 32.45 32.05 32.30 0.10 -0.31% 32.25 55 32.30 22 13.57
2017-03-14 3706 6024576 3010 198005308 32.40 33.20 32.25 33.10 0.80 2.48% 33.05 45 33.10 277 13.91
2017-03-15 3706 3772507 1923 124274600 32.95 33.15 32.80 32.80 0.30 -0.91% 32.80 122 32.90 18 13.78
2017-03-16 3706 2722026 1223 89646581 33.00 33.10 32.80 32.85 0.05 0.15% 32.85 169 32.90 31 13.80
2017-03-17 3706 6371064 2737 213037214 32.95 33.65 32.95 33.60 0.75 2.28% 33.55 9 33.60 269 14.12
2017-03-20 3706 3529387 1576 118541516 33.45 33.80 33.40 33.45 0.15 -0.45% 33.45 88 33.50 36 14.05
2017-03-21 3706 2815329 1453 93580657 33.45 33.45 33.15 33.15 0.30 -0.9% 33.15 142 33.20 37 13.93
2017-03-22 3706 2420587 1365 79379640 32.90 32.90 32.65 32.90 0.25 -0.75% 32.85 88 32.90 44 13.82
2017-03-23 3706 5565016 3032 181149449 33.05 33.05 32.40 32.60 0.30 -0.91% 32.60 6 32.65 2 13.70
2017-03-24 3706 1773843 861 58019911 32.70 32.80 32.60 32.70 0.10 0.31% 32.70 99 32.75 27 13.74
2017-03-27 3706 3744219 2013 123544529 32.70 33.20 32.70 32.90 0.20 0.61% 32.90 18 32.95 7 13.82
2017-03-28 3706 6555591 2994 218438489 33.05 33.65 33.00 33.35 0.45 1.37% 33.35 91 33.40 45 14.01
2017-03-29 3706 10735663 4210 364879016 34.25 34.30 33.70 33.80 0.45 1.35% 33.80 59 33.85 10 14.20
2017-03-30 3706 6276772 2671 210877216 33.90 33.95 33.45 33.60 0.20 -0.59% 33.55 7 33.60 18 9.82
2017-03-31 3706 4199884 1999 141505756 33.60 33.95 33.50 33.70 0.10 0.3% 33.70 12 33.75 44 9.85
2017-04-05 3706 7149493 3222 240737975 33.80 33.85 33.50 33.55 0.15 -0.45% 33.55 34 33.60 26 9.81
2017-04-06 3706 7404015 3326 244525137 33.45 33.50 32.80 32.90 0.65 -1.94% 32.90 140 32.95 11 9.62
2017-04-07 3706 6988938 3453 226319121 32.45 32.70 32.15 32.35 0.55 -1.67% 32.35 71 32.40 22 9.46
2017-04-10 3706 4639087 2703 148930394 32.20 32.25 32.05 32.05 0.30 -0.93% 32.05 229 32.15 100 9.37
2017-04-11 3706 4714386 2107 152962671 32.35 32.65 32.20 32.45 0.40 1.25% 32.40 38 32.45 39 9.49
2017-04-12 3706 4966037 1636 159773156 32.45 32.45 32.10 32.10 0.35 -1.08% 32.10 230 32.20 123 9.39
2017-04-13 3706 3078024 1304 98868002 32.10 32.25 32.00 32.20 0.10 0.31% 32.15 192 32.20 45 9.42
2017-04-14 3706 3806468 1627 122106297 32.25 32.25 31.95 32.05 0.15 -0.47% 32.05 38 32.10 85 9.37
2017-04-17 3706 5108560 1633 162101429 32.05 32.20 31.45 31.75 0.30 -0.94% 31.75 9 31.80 35 9.28
2017-04-18 3706 2255018 1249 71829088 31.85 32.05 31.75 31.80 0.05 0.16% 31.75 83 31.80 2 9.30
2017-04-19 3706 3340967 1432 105432434 31.75 31.75 31.45 31.70 0.10 -0.31% 31.65 1 31.70 108 9.27
2017-04-20 3706 4564658 2537 143357231 31.70 31.70 31.20 31.35 0.35 -1.1% 31.30 40 31.35 1 9.17
2017-04-21 3706 1870480 956 58757979 31.40 31.50 31.35 31.35 0.00 0% 31.35 41 31.40 16 9.17
2017-04-24 3706 3982487 1646 123856811 31.45 31.50 31.00 31.10 0.25 -0.8% 31.10 1 31.15 9 9.09
2017-04-25 3706 2292057 1159 71623423 31.20 31.45 31.10 31.45 0.35 1.13% 31.40 1 31.50 98 9.20
2017-04-26 3706 2585076 1261 81996694 31.55 31.80 31.55 31.75 0.30 0.95% 31.70 76 31.75 9 9.28
2017-04-27 3706 2717817 1451 86656349 31.90 32.05 31.75 32.00 0.25 0.79% 32.00 115 32.05 57 9.36
2017-04-28 3706 2477355 1033 78941286 32.00 32.00 31.80 31.85 0.15 -0.47% 31.80 191 31.85 134 9.31
2017-05-02 3706 2662591 1424 85836242 32.00 32.45 32.00 32.45 0.60 1.88% 32.40 6 32.45 129 9.49
2017-05-03 3706 2952762 1246 94827054 32.35 32.35 31.90 32.25 0.20 -0.62% 32.20 6 32.25 46 9.43
2017-05-04 3706 1840415 1054 59287964 32.20 32.35 32.05 32.30 0.05 0.16% 32.25 36 32.30 34 9.44
2017-05-05 3706 3082031 1409 99607990 32.20 32.45 32.15 32.30 0.00 0% 32.25 23 32.30 16 9.44
2017-05-08 3706 2694840 1256 87355847 32.40 32.60 32.20 32.55 0.25 0.77% 32.50 47 32.55 56 9.52
2017-05-09 3706 3269363 1581 104990068 32.50 32.55 31.90 32.10 0.45 -1.38% 32.05 30 32.10 48 9.39
2017-05-10 3706 2809359 1495 91267840 32.15 32.70 32.00 32.55 0.45 1.4% 32.55 29 32.60 151 9.52
2017-05-11 3706 9165941 3798 303880084 32.50 33.55 32.40 33.45 0.90 2.76% 33.45 13 33.50 334 9.78
2017-05-12 3706 13951046 5464 474568114 33.90 34.45 33.60 34.10 0.65 1.94% 34.05 7 34.10 31 8.79
2017-05-15 3706 5022666 2860 170335013 33.95 34.10 33.70 33.85 0.25 -0.73% 33.85 106 33.90 38 8.72
2017-05-16 3706 3694182 1654 125561634 33.90 34.20 33.90 33.95 0.10 0.3% 33.90 68 33.95 27 8.75
2017-05-17 3706 8583077 3557 296050949 33.95 34.85 33.95 34.30 0.35 1.03% 34.30 20 34.35 38 8.84
2017-05-18 3706 6598036 3310 225920645 33.90 34.50 33.60 34.45 0.15 0.44% 34.40 94 34.45 15 8.88
2017-05-19 3706 6257976 3538 216928084 34.40 34.80 34.30 34.75 0.30 0.87% 34.70 16 34.75 82 8.96
2017-05-22 3706 9272364 3908 325161527 34.90 35.30 34.60 35.10 0.35 1.01% 35.10 17 35.15 64 9.05
2017-05-23 3706 14036608 6786 502047147 35.50 36.00 35.30 35.80 0.70 1.99% 35.80 26 35.85 110 9.23
2017-05-24 3706 12398488 4276 446142877 35.90 36.20 35.85 35.85 0.05 0.14% 35.85 26 35.90 10 9.24
2017-05-25 3706 5877626 2558 211117794 35.85 36.20 35.55 35.55 0.30 -0.84% 35.55 87 35.60 84 9.16
2017-05-26 3706 14599747 6210 532962256 35.60 37.20 35.50 37.00 1.45 4.08% 36.95 78 37.00 415 9.54
2017-05-31 3706 8074524 3752 299644425 37.00 37.50 36.55 36.90 0.10 -0.27% 36.90 19 36.95 50 9.51
2017-06-01 3706 4995772 2433 185099805 37.00 37.40 36.75 37.00 0.10 0.27% 36.95 20 37.00 165 9.54
2017-06-02 3706 23971305 10718 911707547 37.70 38.60 37.45 37.60 0.60 1.62% 37.55 14 37.60 2 9.69
2017-06-03 3706 6478943 3689 246375600 37.70 38.20 37.60 38.05 0.45 1.2% 38.05 62 38.10 46 9.81
2017-06-06 3706 4269261 2142 162370740 38.40 38.40 37.75 38.00 0.05 -0.13% 38.00 19 38.05 172 9.79
2017-06-07 3706 7974199 3096 298857122 38.00 38.10 37.25 37.40 0.60 -1.58% 37.40 62 37.45 11 9.64
2017-06-08 3706 11982866 4965 460749955 37.70 38.80 37.70 38.50 1.10 2.94% 38.50 226 38.55 10 9.92
2017-06-09 3706 9615261 3972 375138941 39.00 39.40 38.75 38.80 0.30 0.78% 38.80 122 38.85 8 10.00
2017-06-12 3706 8280711 4331 323924629 39.00 39.55 38.85 39.10 0.30 0.77% 39.05 2 39.10 65 10.08
2017-06-13 3706 6409816 3049 247264105 38.90 38.90 38.35 38.60 0.50 -1.28% 38.55 31 38.60 108 9.95
2017-06-14 3706 8732965 3111 330966709 38.55 38.55 37.55 37.95 0.65 -1.68% 37.95 9 38.00 174 9.78
2017-06-15 3706 3294840 1880 124295416 37.90 38.00 37.50 38.00 0.05 0.13% 37.95 79 38.00 223 9.79
2017-06-16 3706 5231036 2438 200042689 38.00 38.55 37.75 38.55 0.55 1.45% 38.50 2 38.55 166 9.94
2017-06-19 3706 5258227 2424 203826648 38.40 39.15 38.35 39.10 0.55 1.43% 39.05 30 39.10 8 10.08
2017-06-20 3706 5782461 2633 225012331 39.05 39.45 38.40 38.45 0.65 -1.66% 38.40 134 38.45 4 9.91
2017-06-21 3706 3618846 2214 138775509 38.35 38.55 38.10 38.55 0.10 0.26% 38.50 47 38.55 11 9.94
2017-06-22 3706 3303480 1951 127098480 38.55 38.70 38.30 38.55 0.00 0% 38.55 68 38.60 110 9.94
2017-06-23 3706 2779439 1635 106937980 38.60 38.70 38.20 38.50 0.05 -0.13% 38.50 143 38.55 52 9.92
2017-06-26 3706 5682591 2142 220339185 38.55 39.10 38.40 38.75 0.25 0.65% 38.70 46 38.75 78 9.99
2017-06-27 3706 11304850 5186 449111029 38.85 40.20 38.60 39.70 0.95 2.45% 39.70 242 39.75 6 10.23
2017-06-28 3706 7554818 4677 294901352 39.30 39.45 38.80 39.00 0.70 -1.76% 38.95 138 39.00 26 10.05
2017-06-29 3706 3793207 1576 147643019 39.05 39.15 38.75 39.00 0.00 0% 39.00 49 39.05 34 10.05
2017-06-30 3706 3724449 1592 143901752 38.85 38.85 38.50 38.85 0.15 -0.38% 38.85 2 38.90 32 10.01
2017-07-03 3706 2423649 1668 94098780 38.85 39.00 38.60 38.80 0.05 -0.13% 38.80 46 38.85 1 10.00
2017-07-04 3706 9621385 4027 370734824 39.00 39.10 38.05 38.20 0.60 -1.55% 38.15 51 38.20 11 9.85
2017-07-05 3706 5952185 2027 227475187 38.15 38.45 37.85 38.40 0.20 0.52% 38.40 247 38.45 112 9.90
2017-07-06 3706 7825617 2318 300047721 38.40 38.55 38.10 38.40 0.00 0% 38.40 67 38.45 69 9.90
2017-07-07 3706 13488621 3558 486034440 36.00 36.20 35.50 35.60 0.00 -7.29% 35.60 3 35.65 1 9.18
2017-07-10 3706 2856759 1656 101911814 36.00 36.05 35.30 35.65 0.05 0.14% 35.60 66 35.65 77 9.19
2017-07-11 3706 4742372 2247 166448870 35.30 35.45 34.90 35.10 0.55 -1.54% 35.10 14 35.15 44 9.05
2017-07-12 3706 2929347 1465 104504662 35.20 35.90 35.20 35.70 0.60 1.71% 35.70 5 35.80 3 9.20
2017-07-13 3706 3234345 1420 116961796 36.10 36.30 35.95 36.20 0.50 1.4% 36.20 4 36.25 72 9.33
2017-07-14 3706 3164621 2048 114546017 36.30 36.40 36.05 36.30 0.10 0.28% 36.25 28 36.30 2 9.36
2017-07-17 3706 2680100 1580 96962850 36.60 36.60 35.95 36.15 0.15 -0.41% 36.15 51 36.20 1 9.32
2017-07-18 3706 2267064 1462 81402327 36.20 36.20 35.70 35.90 0.25 -0.69% 35.85 60 35.90 104 9.25
2017-07-19 3706 3285238 1354 119346712 36.00 36.55 36.00 36.20 0.30 0.84% 36.15 38 36.20 7 9.33
2017-07-20 3706 1416705 817 51329830 36.20 36.40 36.05 36.05 0.15 -0.41% 36.05 200 36.10 9 9.29
2017-07-21 3706 1288304 557 46616044 36.20 36.35 36.00 36.05 0.00 0% 36.05 84 36.10 25 9.29
2017-07-24 3706 1240844 679 44825811 36.05 36.25 36.00 36.25 0.20 0.55% 36.20 69 36.25 76 9.34
2017-07-25 3706 1423004 673 51424580 36.25 36.30 36.05 36.10 0.15 -0.41% 36.05 94 36.10 20 9.30
2017-07-26 3706 1616349 694 58575264 36.15 36.40 36.05 36.05 0.05 -0.14% 36.05 85 36.10 3 9.29
2017-07-27 3706 1561743 659 56294738 36.20 36.20 35.90 36.00 0.05 -0.14% 36.00 37 36.05 6 9.28
2017-07-28 3706 1810908 975 65570238 36.00 36.45 35.95 36.15 0.15 0.42% 36.15 39 36.20 14 9.32
2017-07-31 3706 1768843 1047 63981478 36.40 36.40 36.00 36.15 0.00 0% 36.15 8 36.20 1 9.32
2017-08-01 3706 8851931 3386 328278196 36.20 37.70 36.20 37.45 1.30 3.6% 37.40 26 37.45 74 9.65
2017-08-02 3706 6539497 3099 241548116 37.55 37.70 36.60 36.85 0.60 -1.6% 36.80 25 36.85 1 9.50
2017-08-03 3706 2852062 1297 103889689 36.65 36.70 36.30 36.50 0.35 -0.95% 36.50 16 36.55 12 9.41
2017-08-04 3706 1612977 833 58810285 36.60 36.60 36.30 36.60 0.10 0.27% 36.50 138 36.60 34 9.43
2017-08-07 3706 1764080 776 64475384 36.65 36.75 36.45 36.55 0.05 -0.14% 36.55 31 36.60 51 9.42
2017-08-08 3706 2845075 1077 103148781 36.55 36.55 36.10 36.35 0.20 -0.55% 36.35 59 36.40 52 9.37
2017-08-09 3706 1880934 799 67915244 36.30 36.35 36.00 36.25 0.10 -0.28% 36.20 53 36.25 7 9.34
2017-08-10 3706 4036542 1434 144189189 36.25 36.30 35.50 35.60 0.65 -1.79% 35.60 63 35.70 2 9.18
2017-08-11 3706 5087681 1575 183314415 36.40 36.40 35.70 35.80 0.20 0.56% 35.80 58 35.85 18 9.18
2017-08-14 3706 3847913 1586 135444398 35.90 35.95 34.85 35.00 0.80 -2.23% 34.95 51 35.00 1 8.97
2017-08-15 3706 1705147 881 59880741 35.30 35.35 34.90 35.20 0.20 0.57% 35.20 44 35.25 21 9.03
2017-08-16 3706 2336825 1190 83098700 35.20 35.80 35.20 35.50 0.30 0.85% 35.50 12 35.55 11 9.10
2017-08-17 3706 3828430 1504 138434643 35.60 36.40 35.60 36.30 0.80 2.25% 36.30 45 36.35 65 9.31
2017-08-18 3706 1636559 776 58727074 36.00 36.00 35.65 36.00 0.30 -0.83% 36.00 25 36.05 117 9.23
2017-08-21 3706 1649855 918 59147355 36.00 36.05 35.70 35.85 0.15 -0.42% 35.80 94 35.85 3 9.19
2017-08-22 3706 1651187 791 59726242 36.10 36.40 36.00 36.00 0.15 0.42% 36.00 101 36.05 30 9.23
2017-08-23 3706 1237159 601 44551629 36.10 36.20 35.90 36.00 0.00 0% 35.95 11 36.00 36 9.23
2017-08-24 3706 1727042 772 62535542 36.10 36.45 36.00 36.10 0.10 0.28% 36.10 21 36.15 8 9.26
2017-08-25 3706 1657064 917 59523126 36.15 36.15 35.80 36.00 0.10 -0.28% 36.00 46 36.05 4 9.23
2017-08-28 3706 1723102 925 61669370 36.10 36.10 35.60 35.80 0.20 -0.56% 35.80 33 35.85 57 9.18
2017-08-29 3706 2155794 1076 76572725 35.80 35.80 35.40 35.60 0.20 -0.56% 35.60 151 35.65 31 9.13
2017-08-30 3706 1338152 808 47570171 35.65 35.70 35.50 35.55 0.05 -0.14% 35.55 118 35.60 23 9.12
2017-08-31 3706 2149822 1017 77023959 35.60 36.15 35.50 35.95 0.40 1.13% 35.95 10 36.00 104 9.22
2017-09-01 3706 3642447 1703 129861817 35.95 35.95 35.55 35.60 0.35 -0.97% 35.60 117 35.65 32 9.13
2017-09-04 3706 2144472 1070 75766336 35.50 35.50 35.20 35.50 0.10 -0.28% 35.45 39 35.50 11 9.10
2017-09-05 3706 4278290 1875 154222140 35.80 36.30 35.75 36.05 0.55 1.55% 36.05 9 36.10 30 9.24
2017-09-06 3706 3212915 1482 114633509 36.10 36.10 35.45 35.65 0.40 -1.11% 35.65 22 35.70 12 9.14
2017-09-07 3706 1562075 942 55630958 35.80 35.80 35.50 35.65 0.00 0% 35.65 27 35.70 19 9.14
2017-09-08 3706 2215666 1056 78678995 35.70 35.75 35.40 35.65 0.00 0% 35.65 58 35.70 23 9.14
2017-09-11 3706 1915139 891 68431735 35.80 35.95 35.65 35.65 0.00 0% 35.65 7 35.70 25 9.14
2017-09-12 3706 1723530 875 61434320 35.85 35.95 35.50 35.65 0.00 0% 35.65 47 35.70 19 9.14
2017-09-13 3706 1331037 673 47449005 35.80 35.80 35.55 35.60 0.05 -0.14% 35.60 14 35.65 18 9.13
2017-09-14 3706 1076767 625 38368577 35.60 35.75 35.45 35.75 0.15 0.42% 35.70 43 35.75 32 9.17
2017-09-15 3706 2158197 1026 76648247 35.80 35.80 35.35 35.65 0.10 -0.28% 35.60 29 35.65 146 9.14
2017-09-18 3706 3830506 2188 137638222 35.65 36.45 35.45 36.20 0.55 1.54% 36.15 38 36.20 5 9.28
2017-09-19 3706 6219621 2458 226664152 36.20 36.65 36.10 36.40 0.20 0.55% 36.35 10 36.40 38 9.33
2017-09-20 3706 3976475 1573 145073454 36.50 36.70 36.30 36.40 0.00 0% 36.40 61 36.45 2 9.33
2017-09-21 3706 3174171 1301 115996827 36.45 36.75 36.30 36.60 0.20 0.55% 36.60 76 36.65 85 9.38
2017-09-22 3706 2802029 1275 101283023 36.65 36.70 35.85 36.20 0.40 -1.09% 36.15 43 36.20 57 9.28
2017-09-25 3706 2898608 1164 103151527 36.20 36.25 35.35 35.80 0.40 -1.1% 35.80 124 35.85 17 9.18
2017-09-26 3706 5202558 2157 188649188 36.20 36.75 35.70 35.80 0.00 0% 35.80 161 35.85 30 9.18
2017-09-27 3706 2162163 967 78140946 36.10 36.25 36.00 36.05 0.25 0.7% 36.05 89 36.10 47 9.24
2017-09-28 3706 7487032 2866 274462598 36.50 36.85 36.40 36.65 0.60 1.66% 36.60 138 36.65 8 9.40
2017-09-29 3706 4589257 2057 168811542 36.80 37.05 36.50 36.75 0.10 0.27% 36.70 1 36.75 71 9.42
2017-09-30 3706 2596770 1027 95890755 36.90 37.20 36.70 36.75 0.00 0% 36.75 108 36.80 19 9.42
2017-10-02 3706 2574758 1220 94600445 36.90 36.95 36.60 36.60 0.15 -0.41% 36.60 91 36.65 1 9.38
2017-10-03 3706 2432925 1309 89321296 36.70 36.95 36.55 36.60 0.00 0% 36.60 50 36.65 4 9.38
2017-10-05 3706 2764359 1113 101171840 36.70 36.85 36.40 36.60 0.00 0% 36.60 118 36.65 76 9.38
2017-10-06 3706 3113394 1222 114316950 36.90 37.10 36.45 36.65 0.05 0.14% 36.65 45 36.70 309 9.40
2017-10-11 3706 4693573 1981 171391922 36.80 36.80 36.25 36.70 0.05 0.14% 36.70 173 36.75 103 9.41
2017-10-12 3706 22023404 8531 838491242 36.90 38.55 36.90 38.25 1.55 4.22% 38.25 26 38.30 160 9.81
2017-10-13 3706 11390398 4707 424879702 37.40 37.80 36.95 37.40 0.85 -2.22% 37.35 25 37.40 6 9.59
2017-10-16 3706 4277264 2032 158940748 37.45 37.45 36.95 37.35 0.05 -0.13% 37.35 36 37.40 96 9.58
2017-10-17 3706 3214909 1467 119591107 37.40 37.50 37.05 37.30 0.05 -0.13% 37.30 19 37.35 145 9.56
2017-10-18 3706 3837235 1464 142899466 37.50 37.55 37.05 37.30 0.00 0% 37.30 35 37.35 5 9.56
2017-10-19 3706 3056335 1330 114050442 37.40 37.50 37.20 37.35 0.05 0.13% 37.35 175 37.40 47 9.58
2017-10-20 3706 2043794 855 76160820 37.20 37.40 37.05 37.30 0.05 -0.13% 37.30 34 37.35 70 9.56
2017-10-23 3706 2836091 1285 105791171 37.30 37.60 37.10 37.50 0.20 0.54% 37.50 25 37.55 20 9.62
2017-10-24 3706 6248784 2860 237497868 37.50 38.50 37.50 37.75 0.25 0.67% 37.75 151 37.80 6 9.68
2017-10-25 3706 2686060 1248 101093293 37.85 37.95 37.50 37.75 0.00 0% 37.70 16 37.75 26 9.68
2017-10-26 3706 3690127 1162 138487838 37.55 37.70 37.40 37.65 0.10 -0.26% 37.60 58 37.65 4 9.65
2017-10-27 3706 2619345 1285 97912182 37.45 37.65 37.20 37.35 0.30 -0.8% 37.30 59 37.35 10 9.58
2017-10-30 3706 2281746 1093 84824446 37.40 37.60 36.90 37.35 0.00 0% 37.35 78 37.40 113 9.58
2017-10-31 3706 1768596 839 66310742 37.35 37.85 37.10 37.50 0.15 0.4% 37.45 2 37.50 34 9.62
2017-11-01 3706 1667620 992 62728989 37.65 37.80 37.35 37.45 0.05 -0.13% 37.45 98 37.55 4 9.60
2017-11-02 3706 1225109 561 45796843 37.50 37.60 37.25 37.35 0.10 -0.27% 37.35 62 37.40 76 9.58
2017-11-03 3706 2392085 826 88979793 37.35 37.55 37.00 37.25 0.10 -0.27% 37.25 21 37.30 218 9.55
2017-11-06 3706 1832368 919 67686865 37.30 37.30 36.80 37.10 0.15 -0.4% 37.10 3 37.15 92 9.51
2017-11-07 3706 1302518 744 48101850 37.10 37.20 36.80 37.00 0.10 -0.27% 36.95 18 37.00 1 9.49
2017-11-08 3706 2075615 787 76356200 37.00 37.00 36.65 36.90 0.10 -0.27% 36.90 38 36.95 19 9.46
2017-11-09 3706 2058484 934 75514697 36.90 37.00 36.50 36.70 0.20 -0.54% 36.70 76 36.75 127 9.41
2017-11-10 3706 2202875 1109 80339937 36.50 36.85 36.20 36.80 0.10 0.27% 36.75 2 36.80 32 9.63
2017-11-13 3706 2336602 1105 84906158 36.70 36.70 36.10 36.30 0.50 -1.36% 36.30 84 36.35 25 9.50
2017-11-14 3706 2997305 1185 107764418 36.05 36.25 35.70 35.70 0.60 -1.65% 35.70 164 35.75 8 9.35
2017-11-15 3706 7337605 2489 258400710 35.55 35.55 34.90 35.15 0.55 -1.54% 35.15 4 35.20 54 9.20
2017-11-16 3706 1766543 1018 62072094 35.00 35.40 34.95 35.15 0.00 0% 35.15 119 35.20 22 9.20
2017-11-17 3706 1310352 711 46136700 35.45 35.50 35.10 35.20 0.05 0.14% 35.15 121 35.20 14 9.21
2017-11-20 3706 1644537 674 57617445 35.20 35.20 34.95 35.00 0.20 -0.57% 35.00 4 35.10 47 9.16
2017-11-21 3706 2702277 1244 95663071 35.20 35.70 35.05 35.50 0.50 1.43% 35.50 91 35.55 57 9.29
2017-11-22 3706 1732028 856 61629124 35.60 35.80 35.30 35.50 0.00 0% 35.45 15 35.50 33 9.29
2017-11-23 3706 1144944 592 40440457 35.65 35.65 35.20 35.30 0.20 -0.56% 35.30 24 35.35 5 9.24
2017-11-24 3706 2440019 956 85670997 35.30 35.30 34.95 35.15 0.15 -0.42% 35.10 2 35.15 310 9.20
2017-11-27 3706 1092883 577 38398679 35.15 35.20 35.05 35.10 0.05 -0.14% 35.10 6 35.20 161 9.19
2017-11-28 3706 953581 502 33585199 35.20 35.40 35.10 35.15 0.05 0.14% 35.15 36 35.20 2 9.20
2017-11-29 3706 5098078 2263 183411033 35.70 36.30 35.65 36.05 0.90 2.56% 36.00 72 36.05 16 9.44
2017-11-30 3706 3301977 1510 118198622 35.50 36.05 35.30 36.00 0.05 -0.14% 35.85 1 36.00 48 9.42
2017-12-01 3706 5814044 2638 204381990 35.80 35.80 34.45 35.05 0.95 -2.64% 35.05 9 35.10 12 9.18
2017-12-04 3706 3156080 1683 110897007 35.30 35.35 34.80 35.25 0.20 0.57% 35.25 789 35.30 8 9.23
2017-12-05 3706 2345963 1206 82729377 35.20 35.50 35.05 35.45 0.20 0.57% 35.35 3 35.45 82 9.28
2017-12-06 3706 1585881 804 55769011 35.40 35.45 35.00 35.20 0.25 -0.71% 35.15 18 35.20 31 9.21
2017-12-07 3706 1066473 696 37569264 35.20 35.45 35.05 35.20 0.00 0% 35.20 2 35.25 4 9.21
2017-12-08 3706 1354758 766 47752144 35.20 35.50 35.10 35.35 0.15 0.43% 35.30 15 35.35 21 9.25
2017-12-11 3706 3051063 1600 105859428 34.55 34.95 34.40 34.95 0.40 -1.13% 34.90 4 34.95 20 9.15
2017-12-12 3706 1780756 1004 62691633 35.00 35.30 34.95 35.10 0.15 0.43% 35.10 117 35.20 2 9.19
2017-12-13 3706 5330109 2810 190345322 35.10 35.90 35.10 35.80 0.70 1.99% 35.75 31 35.80 60 9.37
2017-12-14 3706 6725148 2685 243739783 36.05 36.50 35.90 36.30 0.50 1.4% 36.25 30 36.30 75 9.50
2017-12-15 3706 10504328 3641 380533752 36.50 36.65 35.90 35.90 0.40 -1.1% 35.90 139 36.25 18 9.40
2017-12-18 3706 5676199 3213 207511819 36.30 36.80 35.90 36.75 0.85 2.37% 36.70 17 36.75 88 9.62
2017-12-19 3706 4300233 2293 158448299 36.95 37.05 36.55 36.55 0.20 -0.54% 36.55 15 36.65 31 9.57
2017-12-20 3706 1845899 1002 67651608 36.70 36.85 36.45 36.45 0.10 -0.27% 36.45 39 36.55 11 9.54
2017-12-21 3706 1143708 658 41790444 36.50 36.75 36.30 36.50 0.05 0.14% 36.45 7 36.50 17 9.55
2017-12-22 3706 903080 533 32871475 36.50 36.70 36.20 36.25 0.25 -0.68% 36.25 35 36.30 11 9.49
2017-12-25 3706 1523891 905 54802462 36.45 36.50 35.80 36.00 0.25 -0.69% 35.95 8 36.00 38 9.42
2017-12-26 3706 1249759 672 44579107 36.00 36.10 35.50 35.70 0.30 -0.83% 35.65 1 35.70 20 9.35
2017-12-27 3706 1185319 735 42129366 35.70 35.70 35.45 35.70 0.00 0% 35.70 12 35.75 12 9.35
2017-12-28 3706 1320828 721 47013862 35.70 35.75 35.50 35.70 0.00 0% 35.70 62 35.75 25 9.35
2017-12-29 3706 1831272 932 65088969 35.70 35.75 35.40 35.70 0.00 0% 35.70 120 35.75 29 9.35