佳世達(2352)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　7.45
0
0%		7.88
0.43
5.77%		 　8.00
0.12
1.52%		7.87
-0.13
-1.63%		7.89
0.02
0.25%		7.96
0.07
0.89%		7.86
-0.1
-1.26%		 　7.81
-0.05
-0.64%		7.90
0.09
1.15%		7.90
0
0%		7.90
0
0%		8.04
0.14
1.77%		 　8.45
0.41
5.1%		8.26
-0.19
-2.25%		8.14
-0.12
-1.45%		8.14
0
0%		8.05
-0.09
-1.11%		 　8.08
0.03
0.37%		 8.02
2 月　　　　8.16
0.08
0.99%		8.73
0.57
6.99%		9.21
0.48
5.5%		 　9.74
0.53
5.75%		9.64
-0.1
-1.03%		9.56
-0.08
-0.83%		9.28
-0.28
-2.93%		9.13
-0.15
-1.62%		 　9.76
0.63
6.9%		10.40
0.64
6.56%		10.40
0
0%		10.10
-0.3
-2.88%		10.55
0.45
4.46%		 　10.40
-0.15
-1.42%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		10.30
0
0%		 9.85
3 月　　10.10
-0.2
-1.94%		10.45
0.35
3.47%		10.40
-0.05
-0.48%		10.25
-0.15
-1.44%		10.10
-0.15
-1.46%		 　10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.50
0.4
3.96%		10.30
-0.2
-1.9%		10.25
-0.05
-0.49%		 　10.35
0.1
0.98%		10.20
-0.15
-1.45%		10.05
-0.15
-1.47%		9.54
-0.51
-5.07%		9.71
0.17
1.78%		 　9.58
-0.13
-1.34%		9.72
0.14
1.46%		9.77
0.05
0.51%		9.56
-0.21
-2.15%		9.48
-0.08
-0.84%		 10.10
0.62
6.54%		10.04
4 月9.96
-0.14
-1.39%		10.00
0.04
0.4%		10.15
0.15
1.5%		 　　10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.70
0.7
7%		10.85
0.15
1.4%		10.75
-0.1
-0.92%		 　10.60
-0.15
-1.4%		10.45
-0.15
-1.42%		10.60
0.15
1.44%		10.70
0.1
0.94%		10.50
-0.2
-1.87%		 　10.45
-0.05
-0.48%		10.45
0
0%		10.75
0.3
2.87%		10.45
-0.3
-2.79%		10.05
-0.4
-3.83%		 　9.82
-0.23
-2.29%		10.05
0.23
2.34%		9.78
-0.27
-2.69%		 10.31
5 月　10.05
0.27
2.76%		 　9.92
-0.13
-1.29%		10.00
0.08
0.81%		9.97
-0.03
-0.3%		9.97
0
0%		10.05
0.08
0.8%		 　9.95
-0.1
-1%		9.95
0
0%		9.91
-0.04
-0.4%		9.88
-0.03
-0.3%		9.73
-0.15
-1.52%		 　9.80
0.07
0.72%		9.81
0.01
0.1%		9.77
-0.04
-0.41%		10.05
0.28
2.87%		9.99
-0.06
-0.6%		 　10.05
0.06
0.6%		9.99
-0.06
-0.6%		10.15
0.16
1.6%		10.30
0.15
1.48%		10.35
0.05
0.49%		 9.99
6 月　　10.25
-0.1
-0.97%		10.30
0.05
0.49%		10.20
-0.1
-0.97%		10.30
0.1
0.98%		 　10.30
0
0%		10.65
0.35
3.4%		10.70
0.05
0.47%		10.60
-0.1
-0.93%		10.45
-0.15
-1.42%		 　10.60
0.15
1.44%		10.45
-0.15
-1.42%		10.35
-0.1
-0.96%		10.35
0
0%		10.30
-0.05
-0.48%		 　10.05
-0.25
-2.43%		10.05
0
0%		10.05
0
0%		10.55
0.5
4.98%		10.60
0.05
0.47%		 　10.80
0.2
1.89%		 10.45
7 月11.55
0.75
6.94%		11.90
0.35
3.03%		12.70
0.8
6.72%		13.45
0.75
5.91%		 　14.35
0.9
6.69%		15.00
0.65
4.53%		14.50
-0.5
-3.33%		15.50
1
6.9%		16.00
0.5
3.23%		 　16.50
0.5
3.13%		16.00
-0.5
-3.03%		15.65
-0.35
-2.19%		15.40
-0.25
-1.6%		16.00
0.6
3.9%		 　15.50
-0.5
-3.13%		15.45
-0.05
-0.32%		 15.45
0
0%		15.75
0.3
1.94%		 　15.05
-0.7
-4.44%		14.30
-0.75
-4.98%		15.30
1
6.99%		15.00
-0.3
-1.96%		14.93
8 月14.90
-0.1
-0.67%		 　14.85
-0.05
-0.34%		14.65
-0.2
-1.35%		14.05
-0.6
-4.1%		14.35
0.3
2.14%		14.50
0.15
1.05%		 　15.50
1
6.9%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.25
-0.15
-0.97%		15.45
0.2
1.31%		 　14.80
-0.65
-4.21%		15.10
0.3
2.03%		15.05
-0.05
-0.33%		14.80
-0.25
-1.66%		15.00
0.2
1.35%		 　15.05
0.05
0.33%		14.85
-0.2
-1.33%		15.25
0.4
2.69%		15.40
0.15
0.98%		15.20
-0.2
-1.3%		 15.01
9 月15.15
-0.05
-0.33%		14.85
-0.3
-1.98%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		14.90
0.05
0.34%		 　　15.15
0.25
1.68%		15.00
-0.15
-0.99%		15.35
0.35
2.33%		15.05
-0.3
-1.95%		 　14.85
-0.2
-1.33%		14.75
-0.1
-0.67%		15.00
0.25
1.69%		15.05
0.05
0.33%		15.20
0.15
1%		 　15.05
-0.15
-0.99%		14.85
-0.2
-1.33%		14.85
0
0%		13.90
-0.95
-6.4%		13.85
-0.05
-0.36%		 　13.90
0.05
0.36%		13.50
-0.4
-2.88%		 14.71
10 月13.70
0.2
1.48%		13.60
-0.1
-0.73%		13.85
0.25
1.84%		 　13.70
-0.15
-1.08%		13.75
0.05
0.36%		13.75
0
0%		13.60
-0.15
-1.09%		 　　12.75
-0.85
-6.25%		13.00
0.25
1.96%		12.70
-0.3
-2.31%		12.35
-0.35
-2.76%		12.10
-0.25
-2.02%		 　12.30
0.2
1.65%		12.30
0
0%		12.85
0.55
4.47%		12.85
0
0%		12.45
-0.4
-3.11%		 　12.25
-0.2
-1.61%		12.75
0.5
4.08%		13.40
0.65
5.1%		13.30
-0.1
-0.75%		13.60
0.3
2.26%		13
11 月 　13.85
0.25
1.84%		14.10
0.25
1.81%		13.90
-0.2
-1.42%		13.40
-0.5
-3.6%		13.90
0.5
3.73%		 　13.90
0
0%		13.70
-0.2
-1.44%		13.85
0.15
1.09%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		 　13.65
-0.15
-1.09%		13.20
-0.45
-3.3%		13.45
0.25
1.89%		13.60
0.15
1.12%		13.85
0.25
1.84%		 　13.75
-0.1
-0.72%		14.40
0.65
4.73%		14.10
-0.3
-2.08%		14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		 13.82
12 月13.95
0
0%		13.90
-0.05
-0.36%		14.60
0.7
5.04%		14.55
-0.05
-0.34%		14.55
0
0%		 　14.20
-0.35
-2.41%		14.15
-0.05
-0.35%		13.90
-0.25
-1.77%		14.00
0.1
0.72%		14.05
0.05
0.36%		 　14.20
0.15
1.07%		14.15
-0.05
-0.35%		14.15
0
0%		14.25
0.1
0.71%		14.10
-0.15
-1.05%		 　14.45
0.35
2.48%		14.35
-0.1
-0.69%		14.70
0.35
2.44%		14.55
-0.15
-1.02%		14.60
0.05
0.34%		14.50
-0.1
-0.68%		 14.80
0.3
2.07%		14.55
-0.25
-1.69%		14.55
0
0%		14.34

說明:最高漲幅:7%最低跌幅:-6.4% 最高價:16.50最低價:7.45平均價:12.1,灰色底表示週末,漲136天(39.93)元,跌149天(-29.99)元,平盤29天
7%=17,6%=5,5%=7,4%=6,3%=11,2%=31,1%=39,0%=49,-0%=2,-1%=3,-2%=7,-3%=12,-4%=29,-5%=31,-6%=65,

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
2014-01-02 2352 12856677 2046 94955134 7.28 7.49 7.28 7.45 0.12 0% 7.44 10 7.45 218 0.00
2014-01-03 2352 30020415 8206 231980377 7.45 7.96 7.42 7.88 0.43 5.77% 7.87 6 7.88 97 0.00
2014-01-06 2352 27416556 5919 221008163 7.90 8.23 7.89 8.00 0.12 1.52% 8.00 35 8.01 120 0.00
2014-01-07 2352 13059527 2599 103098440 8.01 8.08 7.78 7.87 0.13 -1.63% 7.86 266 7.87 18 0.00
2014-01-08 2352 11894474 1897 94202956 7.90 7.97 7.89 7.89 0.02 0.25% 7.89 207 7.90 25 0.00
2014-01-09 2352 13495642 4350 108404166 7.91 8.18 7.91 7.96 0.07 0.89% 7.96 56 7.97 4 0.00
2014-01-10 2352 9130126 2934 72234200 8.00 8.03 7.85 7.86 0.10 -1.26% 7.86 25 7.87 40 0.00
2014-01-13 2352 7513653 1231 59094076 7.90 7.96 7.80 7.81 0.05 -0.64% 7.80 323 7.81 23 0.00
2014-01-14 2352 13891944 3659 110555002 7.90 8.10 7.90 7.90 0.09 1.15% 7.90 158 7.91 4 0.00
2014-01-15 2352 10585435 2765 83607435 8.00 8.00 7.86 7.90 0.00 0% 7.89 19 7.90 51 0.00
2014-01-16 2352 5812857 2438 46032890 7.99 7.99 7.88 7.90 0.00 0% 7.90 63 7.91 73 0.00
2014-01-17 2352 14851173 2989 119760768 7.97 8.14 7.93 8.04 0.14 1.77% 8.03 140 8.04 18 0.00
2014-01-20 2352 25023155 5155 209659619 8.10 8.56 8.07 8.45 0.41 5.1% 8.45 138 8.46 180 0.00
2014-01-21 2352 12105818 2643 100861266 8.45 8.50 8.20 8.26 0.19 -2.25% 8.25 877 8.26 190 0.00
2014-01-22 2352 7036770 1722 57871479 8.20 8.39 8.13 8.14 0.12 -1.45% 8.14 53 8.15 219 0.00
2014-01-23 2352 4528991 1336 36909807 8.14 8.23 8.10 8.14 0.00 0% 8.13 34 8.14 5 0.00
2014-01-24 2352 6600606 1543 53222909 8.10 8.16 8.02 8.05 0.09 -1.11% 8.04 20 8.05 7 0.00
2014-01-27 2352 8245025 1696 65673740 8.00 8.08 7.88 8.08 0.03 0.37% 8.00 31 8.08 16 0.00
2014-02-05 2352 9458861 2111 76724939 7.90 8.23 7.90 8.16 0.08 0.99% 8.15 2 8.16 311 0.00
2014-02-06 2352 25585285 5519 219082717 8.18 8.73 8.16 8.73 0.57 6.99% 8.73 4700 0.00 0 0.00
2014-02-07 2352 49438474 10178 451767441 8.90 9.32 8.80 9.21 0.48 5.5% 9.20 225 9.21 59 0.00
2014-02-10 2352 45305047 10131 434077329 9.32 9.84 9.22 9.74 0.53 5.75% 9.73 76 9.74 107 0.00
2014-02-11 2352 24444993 5756 237164036 9.74 9.95 9.55 9.64 0.10 -1.03% 9.64 170 9.65 27 0.00
2014-02-12 2352 18875648 4331 181816494 9.70 9.85 9.56 9.56 0.08 -0.83% 9.56 231 9.57 1 0.00
2014-02-13 2352 22102232 5541 207727939 9.56 9.70 9.23 9.28 0.28 -2.93% 9.28 10 9.29 69 0.00
2014-02-14 2352 20702852 5054 191195038 9.34 9.43 9.12 9.13 0.15 -1.62% 9.13 353 9.14 43 0.00
2014-02-17 2352 23096726 4463 223498855 9.49 9.76 9.49 9.76 0.63 6.9% 9.76 7274 0.00 0 0.00
2014-02-18 2352 54293205 10870 553121073 9.90 10.40 9.90 10.40 0.64 6.56% 10.35 486 10.40 6224 0.00
2014-02-19 2352 41602190 9586 438517680 10.40 10.85 10.15 10.40 0.00 0% 10.40 40 10.45 251 0.00
2014-02-20 2352 30087659 6637 305781293 10.30 10.45 10.00 10.10 0.30 -2.88% 10.10 155 10.15 242 0.00
2014-02-21 2352 30979709 7085 326821365 10.25 10.75 10.25 10.55 0.45 4.46% 10.55 187 10.60 31 0.00
2014-02-24 2352 18850307 4181 196080009 10.60 10.65 10.20 10.40 0.15 -1.42% 10.35 700 10.40 62 0.00
2014-02-25 2352 13844321 3084 144155433 10.55 10.65 10.30 10.35 0.05 -0.48% 10.35 196 10.40 293 0.00
2014-02-26 2352 10154108 2524 104665187 10.35 10.40 10.25 10.30 0.05 -0.48% 10.30 29 10.35 125 0.00
2014-02-27 2352 11379953 2599 116846995 10.30 10.40 10.20 10.30 0.00 0% 10.25 172 10.30 502 0.00
2014-03-03 2352 10388380 2446 105195451 10.20 10.25 10.05 10.10 0.20 -1.94% 10.10 1354 10.15 198 0.00
2014-03-04 2352 16960020 4298 176343678 10.05 10.60 10.05 10.45 0.35 3.47% 10.40 223 10.45 26 0.00
2014-03-05 2352 17429812 3843 184141235 10.75 10.80 10.30 10.40 0.05 -0.48% 10.40 12 10.45 105 0.00
2014-03-06 2352 11827830 2627 121830926 10.40 10.45 10.20 10.25 0.15 -1.44% 10.25 538 10.30 107 0.00
2014-03-07 2352 14630125 3190 149144726 10.30 10.45 10.05 10.10 0.15 -1.46% 10.10 323 10.15 116 0.00
2014-03-10 2352 9087820 2210 92590405 10.10 10.40 10.00 10.20 0.10 0.99% 10.20 10 10.25 147 0.00
2014-03-11 2352 5926974 1388 60311917 10.20 10.35 10.10 10.10 0.10 -0.98% 10.10 919 10.15 64 0.00
2014-03-12 2352 19812062 4422 206854796 10.30 10.55 10.25 10.50 0.40 3.96% 10.45 343 10.50 1917 0.00
2014-03-13 2352 13302490 2765 138125112 10.50 10.55 10.30 10.30 0.20 -1.9% 10.30 25 10.35 35 0.00
2014-03-14 2352 6441573 1813 66026272 10.25 10.35 10.10 10.25 0.05 -0.49% 10.20 1517 10.25 3 0.00
2014-03-17 2352 9239097 2142 95366369 10.30 10.45 10.15 10.35 0.10 0.98% 10.35 66 10.40 157 0.00
2014-03-18 2352 8038009 1933 82445179 10.35 10.40 10.20 10.20 0.15 -1.45% 10.20 879 10.25 46 0.00
2014-03-19 2352 11188931 2365 112960410 10.20 10.30 10.00 10.05 0.15 -1.47% 10.05 618 10.10 73 0.00
2014-03-20 2352 23954314 5276 232229825 10.00 10.05 9.51 9.54 0.51 -5.07% 9.54 160 9.55 37 0.00
2014-03-21 2352 11924045 2997 115138152 9.60 9.76 9.52 9.71 0.17 1.78% 9.70 25 9.71 8 0.00
2014-03-24 2352 7752372 1947 73479814 9.62 9.70 9.22 9.58 0.13 -1.34% 9.58 31 9.59 2 0.00
2014-03-25 2352 6312349 1646 61283059 9.53 9.75 9.53 9.72 0.14 1.46% 9.72 26 9.73 15 0.00
2014-03-26 2352 5498680 1637 53971587 9.77 9.89 9.73 9.77 0.05 0.51% 9.77 48 9.78 46 0.00
2014-03-27 2352 5317603 1418 51384284 9.77 9.80 9.56 9.56 0.21 -2.15% 9.56 183 9.60 1 0.00
2014-03-28 2352 5484721 1477 52489165 9.55 9.69 9.47 9.48 0.08 -0.84% 9.48 15 9.50 15 0.00
2014-03-31 2352 12181463 3258 120515950 9.55 10.10 9.55 10.10 0.62 6.54% 10.05 85 10.10 96 0.00
2014-04-01 2352 9606566 2124 96337086 10.10 10.15 9.96 9.96 0.14 -1.39% 9.96 159 9.97 22 0.00
2014-04-02 2352 7083538 1722 70976060 9.98 10.10 9.98 10.00 0.04 0.4% 10.00 189 10.05 141 27.78
2014-04-03 2352 10809701 2389 110043804 10.00 10.30 10.00 10.15 0.15 1.5% 10.15 47 10.20 340 28.19
2014-04-07 2352 6302260 1404 63297500 10.00 10.15 9.97 10.10 0.05 -0.49% 10.05 296 10.10 214 28.06
2014-04-08 2352 6545112 1477 65594670 10.00 10.15 9.98 10.00 0.10 -0.99% 10.00 94 10.05 848 27.78
2014-04-09 2352 38631608 4829 411219299 10.30 10.70 10.25 10.70 0.70 7% 10.70 24451 0.00 0 29.72
2014-04-10 2352 56238684 8995 612691497 11.00 11.10 10.70 10.85 0.15 1.4% 10.80 350 10.85 394 30.14
2014-04-11 2352 18705231 3737 199292503 10.60 10.80 10.55 10.75 0.10 -0.92% 10.70 363 10.75 119 29.86
2014-04-14 2352 27104097 4709 293591520 10.70 11.05 10.55 10.60 0.15 -1.4% 10.55 1424 10.60 345 29.44
2014-04-15 2352 24164227 4226 256826915 10.85 10.85 10.45 10.45 0.15 -1.42% 10.45 529 10.50 21 29.03
2014-04-16 2352 13072753 2838 138050751 10.50 10.65 10.45 10.60 0.15 1.44% 10.60 25 10.65 1272 29.44
2014-04-17 2352 13594432 2486 144113497 10.60 10.75 10.50 10.70 0.10 0.94% 10.65 76 10.70 16 29.72
2014-04-18 2352 7990333 1703 84807348 10.70 10.80 10.50 10.50 0.20 -1.87% 10.50 1247 10.55 2 29.17
2014-04-21 2352 6338884 1603 66354281 10.50 10.60 10.40 10.45 0.05 -0.48% 10.45 254 10.50 279 29.03
2014-04-22 2352 6277248 1522 65964658 10.45 10.60 10.45 10.45 0.00 0% 10.45 327 10.50 229 29.03
2014-04-23 2352 14093867 3184 148649366 10.50 10.75 10.35 10.75 0.30 2.87% 10.70 252 10.75 69 29.86
2014-04-24 2352 12100615 2445 128080468 10.75 10.75 10.45 10.45 0.30 -2.79% 10.45 317 10.50 6 29.03
2014-04-25 2352 24485856 4277 248402880 10.45 10.65 9.91 10.05 0.40 -3.83% 10.00 406 10.05 170 27.92
2014-04-28 2352 11270876 2719 110692678 9.52 9.99 9.52 9.82 0.23 -2.29% 9.82 135 9.85 3 27.28
2014-04-29 2352 10228407 1998 102894090 9.85 10.20 9.85 10.05 0.23 2.34% 10.05 143 10.10 45 27.92
2014-04-30 2352 9024203 1908 89489088 10.15 10.15 9.78 9.78 0.27 -2.69% 9.78 47 9.80 13 27.17
2014-05-02 2352 8644405 2055 85833370 9.80 10.05 9.80 10.05 0.27 2.76% 10.00 66 10.05 187 27.92
2014-05-05 2352 8209492 1694 82055707 10.00 10.15 9.92 9.92 0.13 -1.29% 9.91 138 9.92 486 27.56
2014-05-06 2352 6194747 1276 61870737 9.98 10.05 9.95 10.00 0.08 0.81% 9.99 17 10.00 573 27.78
2014-05-07 2352 11578936 2259 116693120 10.00 10.25 9.94 9.97 0.03 -0.3% 9.97 224 9.98 10 27.69
2014-05-08 2352 6095863 1418 60892749 9.98 10.05 9.96 9.97 0.00 0% 9.97 108 9.98 1 27.69
2014-05-09 2352 13712693 2236 137376680 10.00 10.10 9.97 10.05 0.08 0.8% 10.00 794 10.05 199 27.92
2014-05-12 2352 10453674 1990 105103087 10.05 10.15 9.94 9.95 0.10 -1% 9.95 40 9.96 20 27.64
2014-05-13 2352 8380480 1964 84252881 10.10 10.20 9.95 9.95 0.00 0% 9.95 537 9.96 9 27.64
2014-05-14 2352 6091408 1371 60621137 9.98 10.05 9.90 9.91 0.04 -0.4% 9.91 78 9.93 36 27.53
2014-05-15 2352 8236231 1719 81886904 9.95 10.05 9.81 9.88 0.03 -0.3% 9.88 149 9.89 12 27.44
2014-05-16 2352 12123721 2398 118352474 9.86 9.88 9.73 9.73 0.15 -1.52% 9.73 234 9.74 25 27.03
2014-05-19 2352 9169052 1957 90609095 9.76 9.95 9.76 9.80 0.07 0.72% 9.80 46 9.83 13 10.54
2014-05-20 2352 4721164 1244 46494341 9.90 9.91 9.81 9.81 0.01 0.1% 9.81 26 9.82 61 10.55
2014-05-21 2352 3557184 1079 34862712 9.82 9.85 9.75 9.77 0.04 -0.41% 9.77 24 9.78 2 10.51
2014-05-22 2352 15351186 3049 154246070 9.89 10.15 9.84 10.05 0.28 2.87% 10.00 383 10.05 172 10.81
2014-05-23 2352 8101896 1722 81525736 10.10 10.15 9.99 9.99 0.06 -0.6% 9.99 80 10.00 48 10.74
2014-05-26 2352 9224372 1557 93547070 10.05 10.25 10.05 10.05 0.06 0.6% 10.05 742 10.10 310 10.81
2014-05-27 2352 4900085 1271 49146377 10.10 10.15 9.99 9.99 0.06 -0.6% 9.99 144 10.00 107 10.74
2014-05-28 2352 10979899 2051 110802802 10.05 10.20 10.00 10.15 0.16 1.6% 10.10 627 10.15 83 10.91
2014-05-29 2352 27948573 5033 288930650 10.20 10.45 10.20 10.30 0.15 1.48% 10.30 109 10.35 475 11.08
2014-05-30 2352 21361105 4125 222002356 10.35 10.55 10.20 10.35 0.05 0.49% 10.35 280 10.40 293 11.13
2014-06-03 2352 9634834 2041 99958287 10.35 10.50 10.25 10.25 0.10 -0.97% 10.25 388 10.30 8 11.02
2014-06-04 2352 7147932 1560 73830333 10.35 10.40 10.30 10.30 0.05 0.49% 10.30 629 10.35 228 11.08
2014-06-05 2352 8239300 1695 84420403 10.35 10.35 10.20 10.20 0.10 -0.97% 10.20 229 10.25 251 10.97
2014-06-06 2352 8688452 1918 89533658 10.30 10.40 10.20 10.30 0.10 0.98% 10.30 164 10.35 483 11.08
2014-06-09 2352 6568194 1401 67943967 10.40 10.45 10.25 10.30 0.00 0% 10.30 246 10.35 588 11.08
2014-06-10 2352 42678887 6743 458876668 10.40 11.00 10.30 10.65 0.35 3.4% 10.65 516 10.70 320 11.45
2014-06-11 2352 17515516 3419 187179943 10.65 10.80 10.50 10.70 0.05 0.47% 10.70 30 10.75 824 11.51
2014-06-12 2352 10362604 2343 109871198 10.65 10.70 10.55 10.60 0.10 -0.93% 10.55 1167 10.60 276 11.40
2014-06-13 2352 10892313 2382 113969490 10.55 10.60 10.35 10.45 0.15 -1.42% 10.40 1210 10.45 119 11.24
2014-06-16 2352 23267680 4453 249020194 10.45 10.90 10.40 10.60 0.15 1.44% 10.60 330 10.65 1088 11.40
2014-06-17 2352 11452480 2528 120413345 10.60 10.70 10.45 10.45 0.15 -1.42% 10.45 332 10.50 1039 11.24
2014-06-18 2352 11082158 2648 115237696 10.45 10.50 10.30 10.35 0.10 -0.96% 10.30 1207 10.35 56 11.13
2014-06-19 2352 7480953 1947 77544992 10.35 10.45 10.30 10.35 0.00 0% 10.35 50 10.40 724 11.13
2014-06-20 2352 6213094 1454 64374395 10.40 10.50 10.30 10.30 0.05 -0.48% 10.30 428 10.35 319 11.08
2014-06-23 2352 13424087 2631 136446720 10.30 10.40 10.00 10.05 0.25 -2.43% 10.00 2195 10.05 91 10.81
2014-06-24 2352 5556880 1551 56158100 10.05 10.20 10.05 10.05 0.00 0% 10.05 607 10.10 380 10.81
2014-06-25 2352 3866067 1106 39053470 10.05 10.20 10.05 10.05 0.00 0% 10.05 752 10.10 263 10.81
2014-06-26 2352 38534148 6765 406125780 10.15 10.70 10.15 10.55 0.50 4.98% 10.55 499 10.60 582 11.34
2014-06-27 2352 42090249 7327 450778193 10.60 10.90 10.50 10.60 0.05 0.47% 10.60 356 10.65 178 11.40
2014-06-30 2352 23424263 4670 253201490 10.60 10.90 10.60 10.80 0.20 1.89% 10.80 269 10.85 2069 11.61
2014-07-01 2352 82202942 13304 930912016 10.90 11.55 10.85 11.55 0.75 6.94% 11.55 14933 0.00 0 12.42
2014-07-02 2352 109944935 20365 1307337329 11.65 12.15 11.55 11.90 0.35 3.03% 11.90 509 11.95 401 12.80
2014-07-03 2352 56547688 9281 712325095 12.25 12.70 12.20 12.70 0.80 6.72% 12.70 31758 0.00 0 13.66
2014-07-04 2352 132410561 22265 1756719555 12.90 13.55 12.90 13.45 0.75 5.91% 13.40 565 13.45 328 14.46
2014-07-07 2352 103651286 20252 1418890218 13.40 14.35 13.05 14.35 0.90 6.69% 14.30 430 14.35 3801 15.43
2014-07-08 2352 123251460 23976 1830163588 14.50 15.20 14.35 15.00 0.65 4.53% 14.95 34 15.00 1756 16.13
2014-07-09 2352 72954913 15120 1066263004 15.00 15.10 14.35 14.50 0.50 -3.33% 14.45 727 14.50 411 15.59
2014-07-10 2352 94797544 16284 1442569399 14.80 15.50 14.50 15.50 1.00 6.9% 15.50 20956 0.00 0 16.67
2014-07-11 2352 190959420 36769 2147483647 15.65 16.40 15.20 16.00 0.50 3.23% 15.95 182 16.00 1172 17.20
2014-07-14 2352 88161968 18324 1420431996 16.30 16.55 15.65 16.50 0.50 3.13% 16.45 389 16.50 794 17.74
2014-07-15 2352 62823954 14068 1027674514 16.65 16.70 16.00 16.00 0.50 -3.03% 16.00 1475 16.05 118 17.20
2014-07-16 2352 106100910 20837 1631527652 15.80 15.85 14.90 15.65 0.35 -2.19% 15.60 263 15.65 152 16.83
2014-07-17 2352 60110452 12459 939166030 15.65 15.95 15.30 15.40 0.25 -1.6% 15.40 1484 15.45 141 16.56
2014-07-18 2352 94137971 19122 1489460771 15.15 16.25 15.10 16.00 0.60 3.9% 16.00 388 16.05 347 17.20
2014-07-21 2352 53986505 11427 857039196 16.20 16.25 15.50 15.50 0.50 -3.13% 15.50 1586 15.55 149 16.67
2014-07-22 2352 34100941 7736 530129965 15.50 15.80 15.35 15.45 0.05 -0.32% 15.45 575 15.50 246 16.61
2014-07-24 2352 34768433 7639 544421493 15.55 15.85 15.45 15.45 0.00 0% 15.45 1106 15.50 26 16.61
2014-07-25 2352 60570008 12450 953054747 15.55 16.05 15.25 15.75 0.30 1.94% 15.75 73 15.80 96 16.94
2014-07-28 2352 39395355 9366 604774066 15.70 15.75 15.00 15.05 0.70 -4.44% 15.05 74 15.10 25 16.18
2014-07-29 2352 60608452 12916 882422427 15.30 15.40 14.05 14.30 0.75 -4.98% 14.30 537 14.35 251 15.38
2014-07-30 2352 45351577 10383 678288785 14.50 15.30 14.35 15.30 1.00 6.99% 15.30 5708 0.00 0 16.45
2014-07-31 2352 42331812 9114 639520930 15.50 15.55 14.85 15.00 0.30 -1.96% 15.00 37 15.05 133 16.13
2014-08-01 2352 31034428 7950 457229595 14.45 14.95 14.40 14.90 0.10 -0.67% 14.90 66 14.95 383 16.02
2014-08-04 2352 25400370 5975 381079655 14.90 15.25 14.70 14.85 0.05 -0.34% 14.85 916 14.90 354 15.97
2014-08-05 2352 18105841 4408 268420059 14.85 15.05 14.65 14.65 0.20 -1.35% 14.65 164 14.70 44 15.75
2014-08-06 2352 41658087 9115 597363987 14.60 14.80 13.85 14.05 0.60 -4.1% 14.05 729 14.10 16 15.11
2014-08-07 2352 30326510 7902 438298227 14.20 14.80 14.10 14.35 0.30 2.14% 14.35 261 14.40 131 15.43
2014-08-08 2352 39861436 8016 571646626 14.60 14.70 13.95 14.50 0.15 1.05% 14.45 253 14.50 686 15.59
2014-08-11 2352 31983775 6121 489851500 15.00 15.50 14.90 15.50 1.00 6.9% 15.50 41045 0.00 0 16.67
2014-08-12 2352 67377422 12989 1058282730 15.65 15.95 15.40 15.45 0.05 -0.32% 15.45 149 15.50 707 16.61
2014-08-13 2352 23078338 5470 356674223 15.60 15.70 15.30 15.40 0.05 -0.32% 15.40 359 15.45 135 16.56
2014-08-14 2352 19864890 4964 307461362 15.60 15.75 15.25 15.25 0.15 -0.97% 15.25 258 15.30 191 16.40
2014-08-15 2352 29303525 6154 454847733 15.30 15.70 15.20 15.45 0.20 1.31% 15.45 146 15.50 181 14.44
2014-08-18 2352 32072546 7073 481693915 15.50 15.60 14.75 14.80 0.65 -4.21% 14.80 725 14.85 25 13.83
2014-08-19 2352 19629930 4753 297905200 15.00 15.40 15.00 15.10 0.30 2.03% 15.10 97 15.15 260 14.11
2014-08-20 2352 15630929 3603 236673335 15.30 15.40 15.00 15.05 0.05 -0.33% 15.05 54 15.10 77 14.07
2014-08-21 2352 17420692 4201 257283680 15.05 15.10 14.60 14.80 0.25 -1.66% 14.80 7 14.85 73 13.83
2014-08-22 2352 23031278 4980 347292726 14.95 15.25 14.85 15.00 0.20 1.35% 15.00 165 15.05 67 14.02
2014-08-25 2352 18476939 3887 278791185 15.05 15.30 14.80 15.05 0.05 0.33% 15.05 155 15.10 416 14.07
2014-08-26 2352 24887265 5618 374415994 15.00 15.30 14.80 14.85 0.20 -1.33% 14.85 245 14.90 252 13.88
2014-08-27 2352 35958761 7196 543380529 14.90 15.25 14.90 15.25 0.40 2.69% 15.20 658 15.25 261 14.25
2014-08-28 2352 70879687 13782 1108912446 15.40 15.95 15.30 15.40 0.15 0.98% 15.40 521 15.45 12 14.39
2014-08-29 2352 17894813 4428 273333844 15.40 15.45 15.15 15.20 0.20 -1.3% 15.20 48 15.25 42 14.21
2014-09-01 2352 14191297 3725 216580647 15.40 15.50 15.10 15.15 0.05 -0.33% 15.15 405 15.20 94 14.16
2014-09-02 2352 25965501 5882 385568012 15.20 15.25 14.70 14.85 0.30 -1.98% 14.80 485 14.85 161 13.88
2014-09-03 2352 13090983 3055 194056833 14.85 15.00 14.70 14.80 0.05 -0.34% 14.80 329 14.85 175 13.83
2014-09-04 2352 11718714 2704 174883259 14.75 15.10 14.70 14.85 0.05 0.34% 14.85 87 14.90 142 13.88
2014-09-05 2352 6991069 1840 104081203 15.00 15.00 14.80 14.90 0.05 0.34% 14.90 80 14.95 630 13.93
2014-09-09 2352 27071983 5688 412641120 14.90 15.40 14.90 15.15 0.25 1.68% 15.10 495 15.15 154 14.16
2014-09-10 2352 10762409 2587 160871596 15.05 15.15 14.85 15.00 0.15 -0.99% 14.95 354 15.00 97 14.02
2014-09-11 2352 44410476 8587 681713888 15.15 15.50 14.95 15.35 0.35 2.33% 15.30 325 15.35 198 14.35
2014-09-12 2352 15408403 3349 233651845 15.30 15.45 15.05 15.05 0.30 -1.95% 15.05 151 15.10 24 14.07
2014-09-15 2352 10462618 2594 156046537 14.95 15.10 14.80 14.85 0.20 -1.33% 14.85 360 14.90 19 13.88
2014-09-16 2352 27222897 5541 404090521 14.90 15.20 14.55 14.75 0.10 -0.67% 14.70 300 14.75 241 13.79
2014-09-17 2352 15066561 3537 224899877 14.95 15.05 14.80 15.00 0.25 1.69% 14.95 559 15.00 2019 14.02
2014-09-18 2352 27834313 5433 420900145 15.15 15.25 15.00 15.05 0.05 0.33% 15.05 127 15.10 45 14.07
2014-09-19 2352 19042950 4175 286180019 15.15 15.20 14.85 15.20 0.15 1% 15.15 155 15.20 275 14.21
2014-09-22 2352 23090247 5353 351802305 15.25 15.40 15.05 15.05 0.15 -0.99% 15.05 363 15.10 65 14.07
2014-09-23 2352 11337532 3052 170026511 15.05 15.20 14.85 14.85 0.20 -1.33% 14.85 657 14.90 19 13.88
2014-09-24 2352 8976865 2614 134165437 14.90 15.10 14.85 14.85 0.00 0% 14.85 748 14.90 28 13.88
2014-09-25 2352 71441721 14267 1008225106 15.00 15.05 13.85 13.90 0.95 -6.4% 13.90 360 13.95 269 12.99
2014-09-26 2352 25412989 5283 347441434 13.70 13.90 13.30 13.85 0.05 -0.36% 13.85 159 13.90 153 12.94
2014-09-29 2352 10931526 2592 153040070 13.95 14.15 13.90 13.90 0.05 0.36% 13.90 487 13.95 1 12.99
2014-09-30 2352 29481735 6244 397296421 13.90 14.00 13.25 13.50 0.40 -2.88% 13.50 150 13.55 120 12.62
2014-10-01 2352 13778169 3831 189223656 13.50 13.95 13.35 13.70 0.20 1.48% 13.70 182 13.75 467 12.80
2014-10-02 2352 9899211 2443 135092257 13.55 13.80 13.50 13.60 0.10 -0.73% 13.60 586 13.65 5 12.71
2014-10-03 2352 10484426 2488 145313663 13.80 13.95 13.70 13.85 0.25 1.84% 13.85 62 13.90 91 12.94
2014-10-06 2352 11350641 3006 156782984 13.90 14.00 13.70 13.70 0.15 -1.08% 13.70 599 13.75 69 12.80
2014-10-07 2352 11485690 3119 158233193 13.65 13.90 13.65 13.75 0.05 0.36% 13.70 889 13.75 366 12.85
2014-10-08 2352 19622021 3544 272207926 13.70 14.10 13.70 13.75 0.00 0% 13.75 182 13.80 39 12.85
2014-10-09 2352 13679795 2906 187935047 14.00 14.05 13.55 13.60 0.15 -1.09% 13.60 600 13.65 44 12.71
2014-10-13 2352 19680253 4270 254495165 12.90 13.20 12.70 12.75 0.85 -6.25% 12.75 304 12.80 88 11.92
2014-10-14 2352 14709638 3321 189142211 12.75 13.05 12.60 13.00 0.25 1.96% 12.95 112 13.00 197 12.15
2014-10-15 2352 11956483 3063 153023891 13.00 13.05 12.60 12.70 0.30 -2.31% 12.70 56 12.75 76 11.87
2014-10-16 2352 25731427 5033 315986410 12.50 12.60 11.90 12.35 0.35 -2.76% 12.35 162 12.40 35 11.54
2014-10-17 2352 12271370 3583 152194365 12.65 12.65 12.10 12.10 0.25 -2.02% 12.10 359 12.15 26 11.31
2014-10-20 2352 10442503 2948 129553199 12.50 12.55 12.30 12.30 0.20 1.65% 12.30 299 12.35 23 11.50
2014-10-21 2352 6304143 1751 77737890 12.30 12.45 12.20 12.30 0.00 0% 12.30 421 12.35 103 11.50
2014-10-22 2352 22116699 5436 283634929 12.50 13.10 12.35 12.85 0.55 4.47% 12.85 143 12.90 312 12.01
2014-10-23 2352 9384172 2111 120727486 12.85 13.00 12.75 12.85 0.00 0% 12.85 67 12.90 192 12.01
2014-10-24 2352 8478018 2280 107453106 13.00 13.00 12.45 12.45 0.40 -3.11% 12.45 219 12.50 9 11.64
2014-10-27 2352 9435015 2512 117456767 12.55 12.60 12.25 12.25 0.20 -1.61% 12.20 372 12.25 165 11.45
2014-10-28 2352 9645508 2493 121752755 12.45 12.75 12.40 12.75 0.50 4.08% 12.70 134 12.75 176 11.92
2014-10-29 2352 24147247 5306 318342828 12.95 13.60 12.75 13.40 0.65 5.1% 13.40 55 13.45 180 12.52
2014-10-30 2352 16867600 3759 226729463 13.65 13.65 13.25 13.30 0.10 -0.75% 13.30 588 13.35 12 12.43
2014-10-31 2352 18414485 3577 248673401 13.45 13.70 13.25 13.60 0.30 2.26% 13.55 486 13.60 16 12.71
2014-11-03 2352 27762086 6129 390863744 13.80 14.35 13.80 13.85 0.25 1.84% 13.80 653 13.85 10 12.94
2014-11-04 2352 13177373 3268 184499372 13.95 14.10 13.90 14.10 0.25 1.81% 14.05 47 14.10 401 13.18
2014-11-05 2352 9994419 2696 139333905 14.20 14.20 13.85 13.90 0.20 -1.42% 13.90 43 13.95 33 12.99
2014-11-06 2352 17823679 3841 243060604 14.00 14.00 13.40 13.40 0.50 -3.6% 13.40 558 13.45 74 12.52
2014-11-07 2352 15706949 3575 216000971 13.40 13.95 13.40 13.90 0.50 3.73% 13.90 125 13.95 555 12.99
2014-11-10 2352 13739059 3230 192638251 14.10 14.15 13.90 13.90 0.00 0% 13.90 410 13.95 159 12.99
2014-11-11 2352 13196982 3367 180837943 14.05 14.05 13.55 13.70 0.20 -1.44% 13.65 158 13.70 237 12.80
2014-11-12 2352 11811993 2603 162563238 13.55 13.90 13.55 13.85 0.15 1.09% 13.85 195 13.90 790 12.94
2014-11-13 2352 35301135 6894 494956738 14.05 14.30 13.75 13.75 0.10 -0.72% 13.75 936 13.80 48 12.85
2014-11-14 2352 7598906 2116 105113749 13.85 13.95 13.75 13.80 0.05 0.36% 13.75 435 13.80 45 12.90
2014-11-17 2352 11074750 2465 151747748 14.00 14.00 13.60 13.65 0.15 -1.09% 13.65 1626 13.70 297 9.61
2014-11-18 2352 14814820 3080 198563260 13.80 13.80 13.10 13.20 0.45 -3.3% 13.20 479 13.25 373 9.30
2014-11-19 2352 17936815 3697 241291115 13.30 13.65 13.25 13.45 0.25 1.89% 13.40 1239 13.45 6 9.47
2014-11-20 2352 11491085 2716 156755983 13.60 13.75 13.50 13.60 0.15 1.12% 13.60 87 13.65 150 9.58
2014-11-21 2352 24591648 4667 340913977 13.70 14.00 13.60 13.85 0.25 1.84% 13.85 58 13.90 1278 9.75
2014-11-24 2352 9735616 2186 134998619 14.00 14.00 13.75 13.75 0.10 -0.72% 13.75 209 13.80 45 9.68
2014-11-25 2352 58383991 10442 827786585 13.85 14.45 13.75 14.40 0.65 4.73% 14.35 388 14.40 726 10.14
2014-11-26 2352 59268656 11556 855321796 14.45 14.70 14.10 14.10 0.30 -2.08% 14.10 557 14.15 69 9.93
2014-11-27 2352 13640953 3160 193177792 14.20 14.30 14.05 14.05 0.05 -0.35% 14.05 992 14.10 254 9.89
2014-11-28 2352 11193423 2696 156950028 14.10 14.25 13.90 13.95 0.10 -0.71% 13.95 560 14.00 176 9.82
2014-12-01 2352 13141432 3295 181008878 13.50 13.95 13.40 13.95 0.00 0% 13.90 293 13.95 9 9.82
2014-12-02 2352 11260248 2325 156727561 13.85 14.05 13.80 13.90 0.05 -0.36% 13.90 532 13.95 199 9.79
2014-12-03 2352 45145291 9264 649421397 14.00 14.65 13.95 14.60 0.70 5.04% 14.55 660 14.60 224 10.28
2014-12-04 2352 34873698 7048 514102565 14.75 14.95 14.55 14.55 0.05 -0.34% 14.55 27 14.60 87 10.25
2014-12-05 2352 11765344 2818 171298928 14.55 14.70 14.45 14.55 0.00 0% 14.55 19 14.60 615 10.25
2014-12-08 2352 16133771 3997 231632059 14.65 14.65 14.10 14.20 0.35 -2.41% 14.15 436 14.20 2032 10.00
2014-12-09 2352 16349195 3350 233416186 14.15 14.40 14.10 14.15 0.05 -0.35% 14.15 700 14.20 39 9.96
2014-12-10 2352 17859487 4350 249142431 14.10 14.25 13.80 13.90 0.25 -1.77% 13.85 1041 13.90 24 9.79
2014-12-11 2352 8277731 1986 115218229 13.75 14.10 13.75 14.00 0.10 0.72% 13.95 492 14.00 153 9.86
2014-12-12 2352 10872007 3670 234651435 21.70 21.75 21.40 14.05 0.20 0.36% 21.65 9 21.70 469 7.79
2014-12-15 2352 9515606 1955 133233433 13.95 14.20 13.85 14.20 0.15 1.07% 14.15 352 14.20 278 10.00
2014-12-16 2352 25672631 5937 369831175 14.30 14.60 14.15 14.15 0.05 -0.35% 14.15 213 14.20 58 9.96
2014-12-17 2352 13959153 3168 198286389 14.20 14.35 14.10 14.15 0.00 0% 14.15 702 14.20 134 9.96
2014-12-18 2352 16011161 3601 230329713 14.40 14.55 14.20 14.25 0.10 0.71% 14.20 1023 14.25 3 10.04
2014-12-19 2352 13530346 3339 192956296 14.50 14.50 14.05 14.10 0.15 -1.05% 14.10 212 14.15 24 9.93
2014-12-22 2352 16276220 3313 233964041 14.20 14.50 14.10 14.45 0.35 2.48% 14.40 251 14.45 60 10.18
2014-12-23 2352 8505374 2111 122553720 14.50 14.55 14.30 14.35 0.10 -0.69% 14.35 45 14.40 150 10.11
2014-12-24 2352 41502694 8191 611400491 14.40 14.85 14.40 14.70 0.35 2.44% 14.70 597 14.75 134 10.35
2014-12-25 2352 13988073 2941 204643593 14.80 14.80 14.55 14.55 0.15 -1.02% 14.55 29 14.60 122 10.25
2014-12-26 2352 11981489 2263 175765544 14.55 14.80 14.55 14.60 0.05 0.34% 14.60 590 14.65 49 10.28
2014-12-27 2352 7219825 1695 104972003 14.70 14.70 14.50 14.50 0.10 -0.68% 14.50 817 14.55 39 10.21
2014-12-29 2352 28603137 4622 421893182 14.50 14.85 14.50 14.80 0.30 2.07% 14.80 321 14.85 1442 10.42
2014-12-30 2352 23703357 4005 349182460 14.85 14.95 14.50 14.55 0.25 -1.69% 14.55 169 14.60 226 10.25
2014-12-31 2352 8954278 1881 130095451 14.60 14.60 14.45 14.55 0.00 0% 14.55 139 14.60 374 10.25