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　　　　14.95
0
0%		14.60
-0.35
-2.34%		14.80
0.2
1.37%		15.25
0.45
3.04%		15.05
-0.2
-1.31%		 　14.85
-0.2
-1.33%		14.90
0.05
0.34%		15.15
0.25
1.68%		15.30
0.15
0.99%		14.85
-0.45
-2.94%		 　14.95
0.1
0.67%		15.05
0.1
0.67%		14.60
-0.45
-2.99%		14.70
0.1
0.68%		14.75
0.05
0.34%		 　14.90
0.15
1.02%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		14.70
-0.15
-1.01%		14.40
-0.3
-2.04%		 14.85
2 月　14.20
-0.2
-1.39%		14.30
0.1
0.7%		14.35
0.05
0.35%		14.40
0.05
0.35%		14.30
-0.1
-0.69%		 　14.35
0.05
0.35%		14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.15
0
0%		 　　　　　　　　　14.20
0.05
0.35%		14.35
0.15
1.06%		14.40
0.05
0.35%		 14.24
3 月　14.15
-0.25
-1.74%		14.15
0
0%		14.40
0.25
1.77%		14.20
-0.2
-1.39%		14.25
0.05
0.35%		 　14.15
-0.1
-0.7%		14.15
0
0%		14.05
-0.1
-0.71%		14.75
0.7
4.98%		14.55
-0.2
-1.36%		 　14.50
-0.05
-0.34%		14.35
-0.15
-1.03%		14.40
0.05
0.35%		14.45
0.05
0.35%		14.40
-0.05
-0.35%		 　14.50
0.1
0.69%		14.70
0.2
1.38%		14.45
-0.25
-1.7%		14.40
-0.05
-0.35%		14.25
-0.15
-1.04%		 　14.15
-0.1
-0.7%		14.25
0.1
0.71%		14.34
4 月14.20
-0.05
-0.35%		14.25
0.05
0.35%		 　　　14.25
0
0%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		 　14.05
-0.05
-0.35%		14.15
0.1
0.71%		13.95
-0.2
-1.41%		13.95
0
0%		13.75
-0.2
-1.43%		 　13.40
-0.35
-2.55%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.50
0.15
1.12%		13.65
0.15
1.11%		 　13.75
0.1
0.73%		13.55
-0.2
-1.45%		13.40
-0.15
-1.11%		13.45
0.05
0.37%		 13.82
5 月　　　13.45
0
0%		13.40
-0.05
-0.37%		13.40
0
0%		13.30
-0.1
-0.75%		13.00
-0.3
-2.26%		 　12.60
-0.4
-3.08%		12.60
0
0%		12.95
0.35
2.78%		12.80
-0.15
-1.16%		12.75
-0.05
-0.39%		 　12.60
-0.15
-1.18%		13.20
0.6
4.76%		13.45
0.25
1.89%		13.45
0
0%		13.50
0.05
0.37%		 　13.35
-0.15
-1.11%		13.45
0.1
0.75%		13.85
0.4
2.97%		13.65
-0.2
-1.44%		13.65
0
0%		 13.2
6 月13.55
-0.1
-0.73%		13.60
0.05
0.37%		13.40
-0.2
-1.47%		13.10
-0.3
-2.24%		12.85
-0.25
-1.91%		 　12.70
-0.15
-1.17%		11.70
-1
-7.87%		12.35
0.65
5.56%		12.05
-0.3
-2.43%		12.00
-0.05
-0.41%		 　11.90
-0.1
-0.83%		11.75
-0.15
-1.26%		11.90
0.15
1.28%		12.85
0.95
7.98%		 　　12.70
-0.15
-1.17%		12.55
-0.15
-1.18%		12.35
-0.2
-1.59%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		 　11.90
-0.4
-3.25%		12.00
0.1
0.84%		 12.43
7 月12.15
0.15
1.25%		12.10
-0.05
-0.41%		12.00
-0.1
-0.83%		 　11.90
-0.1
-0.83%		11.90
0
0%		11.35
-0.55
-4.62%		11.15
-0.2
-1.76%		 　　11.20
0.05
0.45%		11.20
0
0%		11.05
-0.15
-1.34%		10.75
-0.3
-2.71%		10.75
0
0%		 　10.50
-0.25
-2.33%		10.45
-0.05
-0.48%		10.45
0
0%		10.10
-0.35
-3.35%		10.00
-0.1
-0.99%		 　9.00
-1
-10%		9.25
0.25
2.78%		9.17
-0.08
-0.86%		9.23
0.06
0.65%		9.17
-0.06
-0.65%		10.67
8 月 　9.00
-0.17
-1.85%		8.83
-0.17
-1.89%		8.98
0.15
1.7%		8.80
-0.18
-2%		9.00
0.2
2.27%		 　9.29
0.29
3.22%		9.07
-0.22
-2.37%		9.21
0.14
1.54%		10.10
0.89
9.66%		9.85
-0.25
-2.48%		 　9.86
0.01
0.1%		9.95
0.09
0.91%		9.52
-0.43
-4.32%		9.63
0.11
1.16%		9.36
-0.27
-2.8%		 　8.70
-0.66
-7.05%		9.05
0.35
4.02%		9.10
0.05
0.55%		9.31
0.21
2.31%		9.48
0.17
1.83%		 9.70
0.22
2.32%		9.33
9 月9.65
-0.05
-0.52%		9.70
0.05
0.52%		10.05
0.35
3.61%		9.85
-0.2
-1.99%		 　9.80
-0.05
-0.51%		9.88
0.08
0.82%		10.10
0.22
2.23%		10.10
0
0%		10.10
0
0%		 　10.25
0.15
1.49%		10.50
0.25
2.44%		10.45
-0.05
-0.48%		10.70
0.25
2.39%		10.65
-0.05
-0.47%		 　10.25
-0.4
-3.76%		10.30
0.05
0.49%		10.15
-0.15
-1.46%		9.93
-0.22
-2.17%		9.99
0.06
0.6%		 　　　10.10
0.11
1.1%		 10.13
10 月10.40
0.3
2.97%		10.25
-0.15
-1.44%		 　10.30
0.05
0.49%		10.20
-0.1
-0.97%		10.35
0.15
1.47%		10.45
0.1
0.97%		 　　10.60
0.15
1.44%		10.80
0.2
1.89%		10.80
0
0%		10.80
0
0%		10.70
-0.1
-0.93%		 　10.70
0
0%		11.40
0.7
6.54%		11.25
-0.15
-1.32%		11.25
0
0%		11.15
-0.1
-0.89%		 　11.20
0.05
0.45%		11.20
0
0%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.05
-0.15
-1.34%		 10.82
11 月　11.20
0.15
1.36%		11.20
0
0%		11.25
0.05
0.45%		11.35
0.1
0.89%		11.15
-0.2
-1.76%		 　10.80
-0.35
-3.14%		10.65
-0.15
-1.39%		10.50
-0.15
-1.41%		10.40
-0.1
-0.95%		10.15
-0.25
-2.4%		 　10.05
-0.1
-0.99%		10.30
0.25
2.49%		10.20
-0.1
-0.97%		11.20
1
9.8%		11.45
0.25
2.23%		 　11.15
-0.3
-2.62%		11.25
0.1
0.9%		11.00
-0.25
-2.22%		11.20
0.2
1.82%		11.50
0.3
2.68%		 　12.00
0.5
4.35%		 10.99
12 月11.85
-0.15
-1.25%		11.70
-0.15
-1.27%		11.85
0.15
1.28%		11.90
0.05
0.42%		 　11.90
0
0%		12.00
0.1
0.84%		11.60
-0.4
-3.33%		11.35
-0.25
-2.16%		11.10
-0.25
-2.2%		 　10.85
-0.25
-2.25%		11.50
0.65
5.99%		11.35
-0.15
-1.3%		11.35
0
0%		11.30
-0.05
-0.44%		 　11.45
0.15
1.33%		11.20
-0.25
-2.18%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.20
0
0%		 　11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		10.95
0
0%		11.38

說明:最高漲幅:9.8%最低跌幅:-10% 最高價:15.30最低價:8.70平均價:12.11,灰色底表示週末,漲119天(21.91)元,跌153天(-30.69)元,平盤31天
10%=2,8%=1,7%=1,6%=2,5%=2,4%=4,3%=9,2%=18,1%=47,0%=64,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=16,-6%=22,-7%=33,-8%=73,

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
2015-01-05 2352 34836638 6280 517125718 14.55 15.05 14.45 14.95 0.40 0% 14.90 586 14.95 26 10.53
2015-01-06 2352 17574883 4122 258427388 14.70 14.85 14.60 14.60 0.35 -2.34% 14.60 251 14.65 22 10.28
2015-01-07 2352 21201641 5430 315748484 14.60 15.15 14.60 14.80 0.20 1.37% 14.80 585 14.85 48 10.42
2015-01-08 2352 50032025 9175 761435597 15.00 15.40 14.95 15.25 0.45 3.04% 15.25 72 15.30 930 10.74
2015-01-09 2352 25306943 4851 383551095 15.35 15.45 15.00 15.05 0.20 -1.31% 15.00 432 15.05 28 10.60
2015-01-12 2352 14789899 3270 222721896 15.05 15.30 14.80 14.85 0.20 -1.33% 14.85 166 14.90 87 10.46
2015-01-13 2352 10638546 2450 159288958 15.00 15.10 14.85 14.90 0.05 0.34% 14.90 257 14.95 153 10.49
2015-01-14 2352 22824412 4704 343517874 14.90 15.25 14.80 15.15 0.25 1.68% 15.15 139 15.20 407 10.67
2015-01-15 2352 59561694 12146 927439685 15.35 15.85 15.25 15.30 0.15 0.99% 15.30 228 15.35 98 10.77
2015-01-16 2352 21047677 4781 315700580 15.30 15.30 14.85 14.85 0.45 -2.94% 14.85 329 14.90 200 10.46
2015-01-19 2352 13777315 3376 207454356 15.15 15.30 14.85 14.95 0.10 0.67% 14.95 68 15.00 696 10.53
2015-01-20 2352 8361106 2403 125563115 15.00 15.15 14.90 15.05 0.10 0.67% 15.05 122 15.10 181 10.60
2015-01-21 2352 25075704 6110 367026245 15.00 15.05 14.45 14.60 0.45 -2.99% 14.60 334 14.65 300 10.28
2015-01-22 2352 10504663 2601 154661740 14.65 14.85 14.60 14.70 0.10 0.68% 14.70 328 14.75 85 10.35
2015-01-23 2352 7615672 1899 112614077 14.85 14.90 14.70 14.75 0.05 0.34% 14.70 654 14.75 52 10.39
2015-01-26 2352 10824091 2590 160332675 14.75 14.90 14.65 14.90 0.15 1.02% 14.90 172 14.95 643 10.49
2015-01-27 2352 13432673 2792 200783512 14.95 15.15 14.80 14.80 0.10 -0.67% 14.80 69 14.85 550 10.42
2015-01-28 2352 10695783 2326 158048119 14.75 14.95 14.65 14.85 0.05 0.34% 14.85 147 14.90 172 10.46
2015-01-29 2352 12301449 2374 181023489 14.75 14.90 14.60 14.70 0.15 -1.01% 14.70 257 14.75 84 10.35
2015-01-30 2352 16157722 3274 234468991 14.75 14.75 14.40 14.40 0.30 -2.04% 14.40 662 14.45 245 10.14
2015-02-02 2352 7899963 2094 113023216 14.35 14.50 14.20 14.20 0.20 -1.39% 14.20 1115 14.25 24 10.00
2015-02-03 2352 6953255 1641 99801871 14.30 14.45 14.25 14.30 0.10 0.7% 14.30 579 14.35 133 10.07
2015-02-04 2352 10514367 2042 151091525 14.40 14.50 14.30 14.35 0.05 0.35% 14.35 1080 14.40 139 10.11
2015-02-05 2352 14979850 2562 216578581 14.40 14.60 14.30 14.40 0.05 0.35% 14.40 358 14.45 117 10.14
2015-02-06 2352 4997992 1316 71674764 14.45 14.45 14.30 14.30 0.10 -0.69% 14.30 169 14.35 46 10.07
2015-02-09 2352 2787172 780 39983342 14.45 14.45 14.30 14.35 0.05 0.35% 14.35 85 14.40 397 10.11
2015-02-10 2352 5952898 1683 84749694 14.30 14.40 14.15 14.15 0.20 -1.39% 14.15 45 14.20 20 9.96
2015-02-11 2352 6497948 1534 92789396 14.20 14.40 14.20 14.20 0.05 0.35% 14.20 50 14.25 33 10.00
2015-02-12 2352 4006590 1108 56840351 14.30 14.30 14.10 14.15 0.05 -0.35% 14.15 12 14.20 90 9.96
2015-02-13 2352 4912590 1382 69701505 14.20 14.25 14.15 14.15 0.00 0% 14.15 349 14.20 83 9.96
2015-02-24 2352 3696487 1140 52593926 14.25 14.30 14.15 14.20 0.05 0.35% 14.20 84 14.25 116 10.00
2015-02-25 2352 6199163 1712 88493648 14.20 14.40 14.15 14.35 0.15 1.06% 14.35 3 14.40 338 10.11
2015-02-26 2352 7524672 1778 108063644 14.35 14.45 14.25 14.40 0.05 0.35% 14.35 371 14.40 231 10.14
2015-03-02 2352 9952961 2298 141446927 14.40 14.45 14.10 14.15 0.25 -1.74% 14.15 7 14.20 254 9.96
2015-03-03 2352 7773698 1960 109874630 14.10 14.25 14.05 14.15 0.00 0% 14.15 80 14.20 18 9.96
2015-03-04 2352 11479141 2535 164249586 14.15 14.45 14.05 14.40 0.25 1.77% 14.35 85 14.40 400 10.14
2015-03-05 2352 5393883 1584 76982433 14.40 14.40 14.20 14.20 0.20 -1.39% 14.20 1065 14.25 12 10.00
2015-03-06 2352 5670334 1294 81060319 14.30 14.35 14.25 14.25 0.05 0.35% 14.25 466 14.30 64 10.04
2015-03-09 2352 5383387 1088 76310622 14.25 14.25 14.10 14.15 0.10 -0.7% 14.15 491 14.20 29 9.96
2015-03-10 2352 3997431 993 56734960 14.25 14.30 14.10 14.15 0.00 0% 14.15 513 14.20 308 9.96
2015-03-11 2352 5847415 1522 82300304 14.00 14.15 14.00 14.05 0.10 -0.71% 14.05 889 14.10 35 9.89
2015-03-12 2352 43391332 8347 635292328 14.15 14.85 14.15 14.75 0.70 4.98% 14.75 14 14.80 1655 10.39
2015-03-13 2352 14793640 3084 216200720 14.75 14.80 14.50 14.55 0.20 -1.36% 14.55 63 14.60 183 10.25
2015-03-16 2352 8377307 1920 122233600 14.55 14.75 14.50 14.50 0.05 -0.34% 14.50 550 14.55 171 10.21
2015-03-17 2352 8252252 2121 119348684 14.65 14.70 14.35 14.35 0.15 -1.03% 14.35 354 14.40 69 10.11
2015-03-18 2352 12000749 2260 174014484 14.45 14.60 14.35 14.40 0.05 0.35% 14.40 225 14.45 53 10.14
2015-03-19 2352 7069335 1524 102471745 14.55 14.60 14.40 14.45 0.05 0.35% 14.45 149 14.50 315 10.18
2015-03-20 2352 15382118 3213 222698019 14.55 14.60 14.40 14.40 0.05 -0.35% 14.40 629 14.45 124 10.14
2015-03-23 2352 15149389 2641 220899807 14.50 14.70 14.40 14.50 0.10 0.69% 14.50 69 14.55 134 10.21
2015-03-24 2352 41590298 9167 618665686 14.70 15.05 14.70 14.70 0.20 1.38% 14.70 408 14.75 277 10.35
2015-03-25 2352 11645394 3145 169311204 14.70 14.75 14.40 14.45 0.25 -1.7% 14.45 473 14.50 310 10.18
2015-03-26 2352 6819890 1769 97873811 14.35 14.45 14.25 14.40 0.05 -0.35% 14.35 458 14.40 18 10.14
2015-03-27 2352 11232270 2536 160549390 14.40 14.50 14.20 14.25 0.15 -1.04% 14.25 5 14.30 300 10.04
2015-03-30 2352 7334578 2110 104055898 14.25 14.30 14.10 14.15 0.10 -0.7% 14.15 164 14.20 286 9.96
2015-03-31 2352 4068144 1218 57959710 14.20 14.35 14.20 14.25 0.10 0.71% 14.25 701 14.30 336 10.04
2015-04-01 2352 3632902 1155 51624841 14.30 14.35 14.15 14.20 0.05 -0.35% 14.20 16 14.25 88 9.40
2015-04-02 2352 8865794 2017 127509941 14.30 14.50 14.25 14.25 0.05 0.35% 14.25 653 14.30 5 9.44
2015-04-07 2352 6066241 1379 86744687 14.40 14.40 14.20 14.25 0.00 0% 14.25 82 14.30 239 9.44
2015-04-08 2352 5571357 1517 79138755 14.25 14.35 14.15 14.20 0.05 -0.35% 14.20 141 14.25 89 9.40
2015-04-09 2352 5182065 1565 73521784 14.20 14.30 14.10 14.15 0.05 -0.35% 14.10 1122 14.15 13 9.37
2015-04-10 2352 4179933 1325 58995937 14.25 14.25 14.05 14.10 0.05 -0.35% 14.10 79 14.15 675 9.34
2015-04-13 2352 4297631 1277 60594484 14.20 14.20 14.05 14.05 0.05 -0.35% 14.05 943 14.10 2 9.30
2015-04-14 2352 4422369 1230 62550177 14.05 14.25 14.05 14.15 0.10 0.71% 14.15 77 14.20 249 9.37
2015-04-15 2352 7112629 2322 99768465 14.15 14.20 13.90 13.95 0.20 -1.41% 13.95 267 14.00 551 9.24
2015-04-16 2352 8728140 2231 121744019 14.00 14.10 13.85 13.95 0.00 0% 13.95 94 14.00 809 9.24
2015-04-17 2352 7092872 1982 97983126 14.00 14.00 13.75 13.75 0.20 -1.43% 13.75 839 13.80 31 9.11
2015-04-20 2352 11641477 2734 156492973 13.70 13.70 13.25 13.40 0.35 -2.55% 13.40 69 13.45 652 8.87
2015-04-21 2352 7718969 1964 104882618 13.60 13.80 13.45 13.45 0.05 0.37% 13.45 31 13.50 32 8.91
2015-04-22 2352 5443134 1414 72835466 13.50 13.55 13.30 13.35 0.10 -0.74% 13.35 71 13.40 103 8.84
2015-04-23 2352 4865966 1560 65561667 13.40 13.55 13.40 13.50 0.15 1.12% 13.45 1103 13.50 178 8.94
2015-04-24 2352 6025910 2035 82061260 13.55 13.70 13.55 13.65 0.15 1.11% 13.60 72 13.65 30 9.04
2015-04-27 2352 5146317 1531 70690199 13.75 13.85 13.65 13.75 0.10 0.73% 13.70 247 13.75 64 9.11
2015-04-28 2352 5039649 1418 68588649 13.80 13.80 13.50 13.55 0.20 -1.45% 13.55 76 13.60 59 8.97
2015-04-29 2352 4682305 1506 63259893 13.60 13.70 13.40 13.40 0.15 -1.11% 13.40 572 13.45 6 8.87
2015-04-30 2352 3689526 1201 49698582 13.40 13.55 13.40 13.45 0.05 0.37% 13.45 139 13.50 98 8.91
2015-05-04 2352 3611188 1025 48660049 13.45 13.55 13.40 13.45 0.00 0% 13.45 66 13.50 54 8.91
2015-05-05 2352 2950668 882 39506220 13.50 13.50 13.35 13.40 0.05 -0.37% 13.40 66 13.45 693 8.87
2015-05-06 2352 3319822 1216 44518155 13.40 13.50 13.30 13.40 0.00 0% 13.40 453 13.45 64 8.87
2015-05-07 2352 5303510 1539 70834767 13.50 13.50 13.25 13.30 0.10 -0.75% 13.25 637 13.30 165 8.81
2015-05-08 2352 8462826 2312 110799587 13.30 13.40 12.90 13.00 0.30 -2.26% 12.95 91 13.00 257 8.61
2015-05-11 2352 9164418 2302 116688624 13.10 13.15 12.50 12.60 0.40 -3.08% 12.60 1513 12.65 24 8.34
2015-05-12 2352 4903372 1437 61608945 12.60 12.70 12.50 12.60 0.00 0% 12.60 835 12.65 703 8.34
2015-05-13 2352 7376821 1982 95121171 12.60 13.10 12.55 12.95 0.35 2.78% 12.90 188 12.95 241 8.58
2015-05-14 2352 3784327 1118 48557882 13.05 13.10 12.75 12.80 0.15 -1.16% 12.75 299 12.80 181 8.48
2015-05-15 2352 2921973 901 37394744 12.80 12.95 12.70 12.75 0.05 -0.39% 12.75 1110 12.80 321 8.44
2015-05-18 2352 2841337 1004 35907746 12.70 12.80 12.50 12.60 0.15 -1.18% 12.55 647 12.60 234 7.50
2015-05-19 2352 10567569 3132 137884245 12.80 13.25 12.70 13.20 0.60 4.76% 13.15 372 13.20 1 7.86
2015-05-20 2352 15216777 4196 204213445 13.20 13.65 13.05 13.45 0.25 1.89% 13.45 141 13.50 110 8.01
2015-05-21 2352 8525272 2364 114477469 13.40 13.55 13.25 13.45 0.00 0% 13.45 84 13.50 435 8.01
2015-05-22 2352 16740492 4103 228909746 13.50 13.85 13.40 13.50 0.05 0.37% 13.50 531 13.55 12 8.04
2015-05-25 2352 5103855 1626 68328866 13.45 13.55 13.30 13.35 0.15 -1.11% 13.35 151 13.40 115 7.95
2015-05-26 2352 4473844 1183 60079452 13.35 13.55 13.35 13.45 0.10 0.75% 13.45 39 13.50 503 8.01
2015-05-27 2352 22579369 5302 313746156 13.70 14.05 13.70 13.85 0.40 2.97% 13.85 216 13.90 149 8.24
2015-05-28 2352 9366066 2621 128760182 13.95 14.00 13.60 13.65 0.20 -1.44% 13.65 21 13.70 69 8.13
2015-05-29 2352 5455360 1605 74546128 13.65 13.75 13.60 13.65 0.00 0% 13.65 346 13.70 23 8.13
2015-06-01 2352 3813008 1106 51715201 13.80 13.80 13.45 13.55 0.10 -0.73% 13.50 154 13.55 15 8.07
2015-06-02 2352 9936297 2294 136805614 13.65 13.95 13.45 13.60 0.05 0.37% 13.60 297 13.65 7 8.10
2015-06-03 2352 6924633 2055 93559207 13.60 13.70 13.40 13.40 0.20 -1.47% 13.40 236 13.45 68 7.98
2015-06-04 2352 7536455 2214 100352403 13.45 13.60 13.10 13.10 0.30 -2.24% 13.10 75 13.15 70 7.80
2015-06-05 2352 7657360 2108 98944713 13.10 13.25 12.75 12.85 0.25 -1.91% 12.85 54 12.90 115 7.65
2015-06-08 2352 6107254 1610 77489836 12.85 12.90 12.55 12.70 0.15 -1.17% 12.70 125 12.75 196 7.56
2015-06-09 2352 13066485 3218 158718961 12.60 12.65 11.50 11.70 1.00 -7.87% 11.70 104 11.75 155 6.96
2015-06-10 2352 7747790 2200 94060505 11.80 12.35 11.80 12.35 0.65 5.56% 12.25 40 12.35 298 7.35
2015-06-11 2352 4859293 1761 58789016 12.40 12.40 12.00 12.05 0.30 -2.43% 12.05 71 12.10 77 7.17
2015-06-12 2352 3702198 1338 44563376 12.00 12.20 11.95 12.00 0.05 -0.41% 11.95 364 12.00 13 7.14
2015-06-15 2352 4472830 1246 53368873 11.80 12.10 11.80 11.90 0.10 -0.83% 11.90 91 11.95 150 7.08
2015-06-16 2352 3931741 1278 46485901 11.90 12.00 11.75 11.75 0.15 -1.26% 11.75 43 11.80 111 6.99
2015-06-17 2352 7776202 2588 92961097 11.90 12.10 11.80 11.90 0.15 1.28% 11.90 39 11.95 134 7.08
2015-06-18 2352 25403213 5867 320266863 12.10 12.90 12.10 12.85 0.95 7.98% 12.80 17 12.85 641 7.65
2015-06-22 2352 9465727 2370 121494684 13.00 13.00 12.70 12.70 0.15 -1.17% 12.70 590 12.75 53 7.56
2015-06-23 2352 7581851 2260 96112577 12.80 12.85 12.55 12.55 0.15 -1.18% 12.55 761 12.65 128 7.47
2015-06-24 2352 6203905 1961 77299117 12.55 12.65 12.30 12.35 0.20 -1.59% 12.35 76 12.40 208 7.35
2015-06-25 2352 5585216 1639 69674497 12.40 12.65 12.40 12.40 0.05 0.4% 12.35 501 12.40 142 7.38
2015-06-26 2352 4568893 1135 56569681 12.45 12.55 12.30 12.30 0.10 -0.81% 12.30 545 12.35 17 7.32
2015-06-29 2352 7314125 1908 87651374 12.15 12.15 11.85 11.90 0.40 -3.25% 11.90 413 11.95 95 7.08
2015-06-30 2352 6768125 1445 81041327 11.90 12.10 11.85 12.00 0.10 0.84% 12.00 197 12.05 51 7.14
2015-07-01 2352 4008892 1266 48520984 12.00 12.15 12.00 12.15 0.15 1.25% 12.15 292 12.20 404 7.23
2015-07-02 2352 5016485 1307 60972620 12.15 12.30 12.05 12.10 0.05 -0.41% 12.10 74 12.15 99 7.20
2015-07-03 2352 4237689 1227 50752223 12.10 12.10 11.90 12.00 0.10 -0.83% 12.00 3 12.05 368 7.14
2015-07-06 2352 3869145 950 46188814 11.95 12.05 11.85 11.90 0.10 -0.83% 11.90 47 11.95 297 7.08
2015-07-07 2352 7521638 1544 90435669 12.00 12.15 11.90 11.90 0.00 0% 11.90 886 11.95 12 7.08
2015-07-08 2352 13148783 3224 150805527 11.90 11.90 11.20 11.35 0.55 -4.62% 11.35 59 11.40 177 6.76
2015-07-09 2352 10337881 2466 114778415 11.15 11.30 10.85 11.15 0.20 -1.76% 11.10 1230 11.15 126 6.64
2015-07-13 2352 8354355 1821 93908148 11.35 11.35 11.15 11.20 0.05 0.45% 11.15 814 11.20 244 6.67
2015-07-14 2352 7391216 1849 83251833 11.25 11.40 11.20 11.20 0.00 0% 11.20 202 11.25 266 6.67
2015-07-15 2352 11686199 2386 130026023 11.25 11.30 11.05 11.05 0.15 -1.34% 11.05 315 11.10 471 6.58
2015-07-16 2352 8175535 1986 87391881 10.65 10.75 10.60 10.75 0.00 -2.71% 10.75 22 10.80 367 6.40
2015-07-17 2352 5089824 1712 55132709 10.80 10.90 10.75 10.75 0.00 0% 10.75 1189 10.80 7 6.40
2015-07-20 2352 5048699 1236 53695891 10.80 10.85 10.50 10.50 0.25 -2.33% 10.50 819 10.55 109 6.25
2015-07-21 2352 4091381 1166 42903124 10.50 10.60 10.40 10.45 0.05 -0.48% 10.45 589 10.50 83 6.22
2015-07-22 2352 3324299 836 34828971 10.40 10.60 10.35 10.45 0.00 0% 10.45 897 10.50 63 6.22
2015-07-23 2352 8137179 1836 83232749 10.40 10.45 10.05 10.10 0.35 -3.35% 10.10 351 10.15 83 6.01
2015-07-24 2352 7298960 1811 73169870 10.05 10.15 9.96 10.00 0.10 -0.99% 10.00 902 10.05 67 5.95
2015-07-27 2352 20585031 3840 192258929 9.99 9.99 9.00 9.00 1.00 -10% 0.00 0 9.00 616 5.36
2015-07-28 2352 12108562 3143 110556966 8.72 9.45 8.72 9.25 0.25 2.78% 9.25 61 9.27 12 5.51
2015-07-29 2352 6059013 1554 55765059 9.35 9.45 9.07 9.17 0.08 -0.86% 9.16 330 9.17 11 5.46
2015-07-30 2352 6619834 1672 61705646 9.10 9.44 9.10 9.23 0.06 0.65% 9.23 203 9.28 12 5.49
2015-07-31 2352 4494371 1278 41394341 9.30 9.40 9.12 9.17 0.06 -0.65% 9.14 32 9.17 3 5.46
2015-08-03 2352 5057895 1460 45726964 9.17 9.18 8.96 9.00 0.17 -1.85% 9.00 95 9.01 6 5.36
2015-08-04 2352 5463444 1567 49105329 9.10 9.19 8.80 8.83 0.17 -1.89% 8.83 975 8.85 6 5.26
2015-08-05 2352 4710027 1409 42159352 8.83 9.03 8.83 8.98 0.15 1.7% 8.98 984 8.99 1 5.35
2015-08-06 2352 5604686 1626 49662199 9.06 9.09 8.79 8.80 0.18 -2% 8.80 233 8.83 5 5.24
2015-08-07 2352 5419346 1679 48225304 8.79 9.00 8.63 9.00 0.20 2.27% 8.99 61 9.00 107 5.36
2015-08-10 2352 5227787 1515 48005318 9.05 9.36 8.97 9.29 0.29 3.22% 9.28 17 9.29 34 5.53
2015-08-11 2352 5170625 1598 47684536 9.35 9.40 9.07 9.07 0.22 -2.37% 9.07 55 9.08 3 5.40
2015-08-12 2352 4882870 1315 44237819 8.95 9.21 8.95 9.21 0.14 1.54% 9.19 34 9.21 5 5.48
2015-08-13 2352 20882450 5067 204118670 9.46 10.10 9.43 10.10 0.89 9.66% 10.10 14827 0.00 0 6.01
2015-08-14 2352 17442057 3754 173698079 10.15 10.20 9.80 9.85 0.25 -2.48% 9.85 11 9.86 115 5.86
2015-08-17 2352 9120725 2227 90709656 9.85 10.05 9.82 9.86 0.01 0.1% 9.86 166 9.87 6 6.09
2015-08-18 2352 6264012 2010 62533395 10.00 10.10 9.90 9.95 0.09 0.91% 9.95 231 9.98 18 6.14
2015-08-19 2352 8894990 2688 85938213 9.95 9.95 9.50 9.52 0.43 -4.32% 9.52 273 9.55 30 5.88
2015-08-20 2352 5983656 1939 57805971 9.56 9.80 9.53 9.63 0.11 1.16% 9.63 19 9.64 5 5.94
2015-08-21 2352 9957207 2779 94122787 9.46 9.59 9.34 9.36 0.27 -2.8% 9.36 100 9.37 35 5.78
2015-08-24 2352 16224121 3848 142759623 9.15 9.20 8.45 8.70 0.66 -7.05% 8.70 14 8.72 24 5.37
2015-08-25 2352 11965177 2944 106772203 8.50 9.07 8.50 9.05 0.35 4.02% 9.04 37 9.05 48 5.59
2015-08-26 2352 6933680 1749 62508919 9.00 9.10 8.90 9.10 0.05 0.55% 9.09 13 9.10 53 5.62
2015-08-27 2352 10067448 2826 94499558 9.30 9.55 9.23 9.31 0.21 2.31% 9.31 40 9.32 5 5.75
2015-08-28 2352 8430790 2078 80188200 9.51 9.59 9.41 9.48 0.17 1.83% 9.48 144 9.50 50 5.85
2015-08-31 2352 7341290 1962 70441962 9.50 9.75 9.40 9.70 0.22 2.32% 9.70 100 9.71 1 5.99
2015-09-01 2352 5872663 1681 57033560 9.69 9.83 9.61 9.65 0.05 -0.52% 9.65 69 9.66 2 5.96
2015-09-02 2352 6484837 1811 62141652 9.52 9.74 9.45 9.70 0.05 0.52% 9.70 3 9.71 11 5.99
2015-09-03 2352 13059153 3250 129744180 9.76 10.10 9.72 10.05 0.35 3.61% 10.00 99 10.05 7 6.20
2015-09-04 2352 12651294 2868 127279968 10.00 10.30 9.85 9.85 0.20 -1.99% 9.85 74 9.86 11 6.08
2015-09-07 2352 4939257 1425 48612828 9.80 9.95 9.77 9.80 0.05 -0.51% 9.80 170 9.82 134 6.05
2015-09-08 2352 5763260 1574 56826943 9.80 9.94 9.76 9.88 0.08 0.82% 9.88 211 9.90 3 6.10
2015-09-09 2352 12640406 2736 127840370 10.05 10.20 10.00 10.10 0.22 2.23% 10.10 319 10.15 471 6.23
2015-09-10 2352 7533224 1807 75433994 9.95 10.15 9.92 10.10 0.00 0% 10.10 77 10.15 245 6.23
2015-09-11 2352 7023851 1786 71052660 10.10 10.20 10.05 10.10 0.00 0% 10.05 531 10.10 75 6.23
2015-09-14 2352 8434788 2208 86204427 10.20 10.30 10.10 10.25 0.15 1.49% 10.20 442 10.25 442 6.33
2015-09-15 2352 17783165 4365 187360759 10.35 10.70 10.35 10.50 0.25 2.44% 10.50 184 10.55 255 6.48
2015-09-16 2352 11763917 2470 123958767 10.60 10.70 10.40 10.45 0.05 -0.48% 10.45 613 10.50 96 6.45
2015-09-17 2352 22407016 4718 239962456 10.55 10.90 10.50 10.70 0.25 2.39% 10.70 541 10.75 135 6.60
2015-09-18 2352 9824970 2483 105207619 10.70 10.85 10.55 10.65 0.05 -0.47% 10.65 221 10.70 40 6.57
2015-09-21 2352 7429826 2087 76553600 10.45 10.45 10.20 10.25 0.40 -3.76% 10.25 590 10.30 102 6.33
2015-09-22 2352 6025128 1495 62071361 10.35 10.40 10.20 10.30 0.05 0.49% 10.25 212 10.30 136 6.36
2015-09-23 2352 5045223 1493 51560357 10.10 10.35 10.10 10.15 0.15 -1.46% 10.15 227 10.20 67 6.27
2015-09-24 2352 8570762 2160 85779272 10.25 10.25 9.92 9.93 0.22 -2.17% 9.93 93 9.95 6 6.13
2015-09-25 2352 3747975 1176 37300475 9.96 10.00 9.88 9.99 0.06 0.6% 9.99 11 10.00 304 6.17
2015-09-30 2352 3759570 1384 37550832 9.85 10.10 9.85 10.10 0.11 1.1% 10.10 79 10.15 251 6.23
2015-10-01 2352 10513960 2987 108853123 10.15 10.50 10.10 10.40 0.30 2.97% 10.35 76 10.40 389 6.42
2015-10-02 2352 5052875 1398 51810863 10.35 10.35 10.20 10.25 0.15 -1.44% 10.25 31 10.30 104 6.33
2015-10-05 2352 5566860 1429 57525869 10.30 10.45 10.25 10.30 0.05 0.49% 10.30 65 10.35 107 6.36
2015-10-06 2352 5246500 1283 54239842 10.45 10.50 10.20 10.20 0.10 -0.97% 10.20 609 10.25 3 6.30
2015-10-07 2352 4532425 1065 46730619 10.25 10.35 10.25 10.35 0.15 1.47% 10.30 260 10.35 341 6.39
2015-10-08 2352 12270372 3184 129227311 10.55 10.70 10.45 10.45 0.10 0.97% 10.45 261 10.50 51 6.45
2015-10-12 2352 9063619 2458 96623295 10.70 10.75 10.55 10.60 0.15 1.44% 10.60 211 10.65 362 6.54
2015-10-13 2352 10098105 2529 108780662 10.70 10.90 10.65 10.80 0.20 1.89% 10.80 83 10.85 1198 6.67
2015-10-14 2352 8967479 2172 97418214 10.80 11.00 10.70 10.80 0.00 0% 10.80 483 10.85 53 6.67
2015-10-15 2352 9816121 2195 106201088 10.85 10.95 10.70 10.80 0.00 0% 10.80 209 10.85 335 6.67
2015-10-16 2352 7005363 1632 75744615 10.95 10.95 10.70 10.70 0.10 -0.93% 10.70 1066 10.75 838 6.60
2015-10-19 2352 6668023 1545 71371384 10.75 10.80 10.60 10.70 0.00 0% 10.70 1153 10.75 49 6.60
2015-10-20 2352 31089778 6732 349090765 10.80 11.45 10.75 11.40 0.70 6.54% 11.35 173 11.40 361 7.04
2015-10-21 2352 27549940 5261 315991471 11.60 11.75 11.25 11.25 0.15 -1.32% 11.25 580 11.30 56 6.94
2015-10-22 2352 6986244 1728 79141889 11.25 11.45 11.25 11.25 0.00 0% 11.25 596 11.30 374 6.94
2015-10-23 2352 7108996 1866 79950596 11.45 11.45 11.15 11.15 0.10 -0.89% 11.15 170 11.20 82 6.88
2015-10-26 2352 5648793 1592 63258431 11.20 11.35 11.10 11.20 0.05 0.45% 11.15 535 11.20 283 6.91
2015-10-27 2352 5335573 1547 59677728 11.20 11.30 11.10 11.20 0.00 0% 11.20 17 11.25 616 6.91
2015-10-28 2352 5475828 1425 61358244 11.25 11.30 11.10 11.15 0.05 -0.45% 11.15 272 11.20 85 6.88
2015-10-29 2352 9397943 2133 106375661 11.25 11.50 11.15 11.20 0.05 0.45% 11.20 73 11.25 132 6.91
2015-10-30 2352 8487347 1831 93537967 11.25 11.25 10.85 11.05 0.15 -1.34% 11.00 1140 11.05 14 6.82
2015-11-02 2352 4516399 1136 50164241 11.00 11.20 10.95 11.20 0.15 1.36% 11.15 330 11.20 418 6.91
2015-11-03 2352 6032905 1663 67883526 11.25 11.35 11.15 11.20 0.00 0% 11.20 397 11.25 47 6.91
2015-11-04 2352 7018724 1645 79161744 11.25 11.35 11.20 11.25 0.05 0.45% 11.25 410 11.30 464 6.94
2015-11-05 2352 5911384 1494 67195172 11.30 11.45 11.25 11.35 0.10 0.89% 11.35 562 11.40 254 7.01
2015-11-06 2352 5506806 1364 61808143 11.35 11.45 11.10 11.15 0.20 -1.76% 11.15 74 11.20 154 6.88
2015-11-09 2352 6179866 1605 67554441 11.15 11.25 10.80 10.80 0.35 -3.14% 10.80 265 10.85 38 6.67
2015-11-10 2352 5298083 1302 56511974 10.70 10.80 10.60 10.65 0.15 -1.39% 10.65 110 10.70 310 6.57
2015-11-11 2352 4093792 1318 43280749 10.70 10.75 10.50 10.50 0.15 -1.41% 10.45 550 10.50 93 6.48
2015-11-12 2352 4472817 1151 46771189 10.55 10.60 10.35 10.40 0.10 -0.95% 10.40 257 10.45 44 6.42
2015-11-13 2352 5890688 1389 60325573 10.30 10.40 10.10 10.15 0.25 -2.4% 10.15 336 10.20 155 7.30
2015-11-16 2352 4048151 1009 40623170 10.00 10.15 9.98 10.05 0.10 -0.99% 10.05 60 10.10 61 7.23
2015-11-17 2352 7247719 1544 75568745 10.25 10.55 10.25 10.30 0.25 2.49% 10.30 228 10.35 15 7.41
2015-11-18 2352 4481102 1171 46061926 10.40 10.45 10.20 10.20 0.10 -0.97% 10.20 274 10.25 11 7.34
2015-11-19 2352 15235807 2670 167766621 10.55 11.20 10.50 11.20 1.00 9.8% 11.20 15515 0.00 0 8.06
2015-11-20 2352 45543533 9371 526147561 11.45 11.75 11.30 11.45 0.25 2.23% 11.40 867 11.45 349 8.24
2015-11-23 2352 11238378 2961 126207052 11.50 11.55 11.10 11.15 0.30 -2.62% 11.15 58 11.20 273 8.02
2015-11-24 2352 7801630 2261 88251031 11.25 11.45 11.20 11.25 0.05 0.9% 11.30 11 11.35 632 8.13
2015-11-25 2352 9611698 2529 105922642 11.20 11.25 10.90 11.00 0.25 -2.22% 11.00 136 11.05 91 7.91
2015-11-26 2352 8837317 2325 98964985 11.15 11.35 11.10 11.20 0.20 1.82% 11.15 864 11.25 274 8.06
2015-11-27 2352 28946137 6435 332946208 11.40 11.65 11.25 11.50 0.30 2.68% 11.50 319 11.55 166 8.27
2015-11-30 2352 47293262 9893 560098450 11.45 12.15 11.25 12.00 0.50 4.35% 11.95 341 12.00 145 8.63
2015-12-01 2352 25007273 5967 297464626 11.95 12.10 11.70 11.85 0.15 -1.25% 11.85 213 11.90 203 8.53
2015-12-02 2352 14224841 3667 167542672 11.90 12.00 11.60 11.70 0.15 -1.27% 11.65 1206 11.70 198 8.42
2015-12-03 2352 25485555 6136 306743596 11.80 12.30 11.70 11.85 0.15 1.28% 11.85 380 11.90 39 8.53
2015-12-04 2352 10234629 2788 121132552 11.75 11.95 11.70 11.90 0.05 0.42% 11.90 39 11.95 188 8.56
2015-12-07 2352 11119986 2377 131986763 12.00 12.05 11.75 11.90 0.00 0% 11.85 84 11.90 386 8.56
2015-12-08 2352 25178419 5421 303720328 11.90 12.25 11.80 12.00 0.10 0.84% 11.95 553 12.00 407 8.63
2015-12-09 2352 14970495 3664 177171638 12.00 12.15 11.60 11.60 0.40 -3.33% 11.60 916 11.65 28 8.35
2015-12-10 2352 10970211 2973 124883174 11.55 11.65 11.25 11.35 0.25 -2.16% 11.35 79 11.40 68 8.17
2015-12-11 2352 6805066 1971 77029726 11.45 11.55 11.10 11.10 0.25 -2.2% 11.10 898 11.15 13 7.99
2015-12-14 2352 5253415 1643 57348967 10.90 11.10 10.80 10.85 0.25 -2.25% 10.85 234 10.90 272 7.81
2015-12-15 2352 14854177 4186 169034073 11.15 11.55 11.00 11.50 0.65 5.99% 11.45 71 11.50 994 8.27
2015-12-16 2352 16795388 4177 194220043 11.70 11.95 11.30 11.35 0.15 -1.3% 11.30 504 11.35 9 8.17
2015-12-17 2352 12741471 3845 145537011 11.40 11.60 11.25 11.35 0.00 0% 11.35 21 11.40 70 8.17
2015-12-18 2352 7801630 2261 88251031 11.25 11.45 11.20 11.30 0.05 -0.44% 11.30 11 11.35 632 8.13
2015-12-21 2352 16448909 3836 189375933 11.20 11.70 11.15 11.45 0.15 1.33% 11.45 272 11.50 44 8.24
2015-12-22 2352 7635175 2006 86580252 11.50 11.55 11.20 11.20 0.25 -2.18% 11.20 579 11.25 7 8.06
2015-12-23 2352 8034365 2231 91173778 11.25 11.50 11.20 11.25 0.05 0.45% 11.20 894 11.25 277 8.09
2015-12-24 2352 11028187 2258 124191132 11.35 11.45 11.15 11.20 0.05 -0.44% 11.20 290 11.25 117 8.06
2015-12-25 2352 4453658 1217 49768976 11.25 11.25 11.10 11.20 0.00 0% 11.20 145 11.25 252 8.06
2015-12-28 2352 3804485 1213 42386635 11.20 11.25 11.10 11.10 0.10 -0.89% 11.10 200 11.15 80 7.99
2015-12-29 2352 4897385 1283 54256835 11.05 11.20 11.00 11.00 0.10 -0.9% 11.00 1239 11.05 78 7.91
2015-12-30 2352 5313289 1895 58861602 11.10 11.30 10.95 10.95 0.05 -0.45% 10.95 1218 11.00 14 7.88
2015-12-31 2352 3537684 919 38788788 11.00 11.10 10.90 10.95 0.00 0% 10.95 136 11.00 460 7.88