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　　　10.60
0
0%		10.50
-0.1
-0.94%		10.30
-0.2
-1.9%		10.00
-0.3
-2.91%		10.15
0.15
1.5%		 　9.97
-0.18
-1.77%		9.92
-0.05
-0.5%		9.91
-0.01
-0.1%		9.57
-0.34
-3.43%		9.55
-0.02
-0.21%		 　9.92
0.37
3.87%		9.94
0.02
0.2%		9.61
-0.33
-3.32%		9.65
0.04
0.42%		9.65
0
0%		 　9.91
0.26
2.69%		9.84
-0.07
-0.71%		9.81
-0.03
-0.3%		9.92
0.11
1.12%		10.00
0.08
0.81%		10.20
0.2
2%		 9.95
2 月　10.10
-0.1
-0.98%		10.10
0
0%		 　　　　　　　　　　10.00
-0.1
-0.99%		10.25
0.25
2.5%		10.15
-0.1
-0.98%		10.25
0.1
0.99%		10.30
0.05
0.49%		 　10.30
0
0%		10.30
0
0%		10.40
0.1
0.97%		10.45
0.05
0.48%		10.50
0.05
0.48%		 10.34
3 月10.60
0.1
0.95%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		10.80
0.15
1.41%		 　10.70
-0.1
-0.93%		10.80
0.1
0.93%		10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		 　10.80
0.1
0.93%		10.55
-0.25
-2.31%		10.65
0.1
0.95%		10.75
0.1
0.94%		10.85
0.1
0.93%		 　10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.80
0
0%		10.70
-0.1
-0.93%		10.70
0
0%		 　10.50
-0.2
-1.87%		10.30
-0.2
-1.9%		10.50
0.2
1.94%		10.40
-0.1
-0.95%		10.68
4 月10.45
0.05
0.48%		 　　　10.35
-0.1
-0.96%		10.35
0
0%		10.50
0.15
1.45%		 　10.50
0
0%		10.50
0
0%		10.55
0.05
0.48%		10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		 　10.45
0
0%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.45
0
0%		10.30
-0.15
-1.44%		 　10.35
0.05
0.49%		10.50
0.15
1.45%		10.50
0
0%		10.40
-0.1
-0.95%		10.25
-0.15
-1.44%		 10.4
5 月　　10.05
-0.2
-1.95%		10.25
0.2
1.99%		10.10
-0.15
-1.46%		10.05
-0.05
-0.5%		 　10.20
0.15
1.49%		10.00
-0.2
-1.96%		9.97
-0.03
-0.3%		9.75
-0.22
-2.21%		9.61
-0.14
-1.44%		 　9.66
0.05
0.52%		9.86
0.2
2.07%		9.94
0.08
0.81%		9.83
-0.11
-1.11%		9.99
0.16
1.63%		 　10.15
0.16
1.6%		10.20
0.05
0.49%		10.25
0.05
0.49%		10.25
0
0%		10.35
0.1
0.98%		 　10.40
0.05
0.48%		10.45
0.05
0.48%		10.07
6 月10.65
0.2
1.91%		10.60
-0.05
-0.47%		10.65
0.05
0.47%		10.65
0
0%		 10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.70
0
0%		 　　　10.50
-0.2
-1.87%		10.75
0.25
2.38%		10.80
0.05
0.47%		11.40
0.6
5.56%		11.35
-0.05
-0.44%		 　11.45
0.1
0.88%		11.45
0
0%		11.55
0.1
0.87%		11.55
0
0%		11.00
-0.55
-4.76%		 　11.15
0.15
1.36%		11.20
0.05
0.45%		11.35
0.15
1.34%		11.40
0.05
0.44%		 11.02
7 月11.40
0
0%		 　11.40
0
0%		 11.40
0
0%		11.65
0.25
2.19%		 　　11.70
0.05
0.43%		11.65
-0.05
-0.43%		11.85
0.2
1.72%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		 　12.20
0.35
2.95%		12.35
0.15
1.23%		11.50
-0.85
-6.88%		11.65
0.15
1.3%		11.55
-0.1
-0.86%		 　11.40
-0.15
-1.3%		11.60
0.2
1.75%		11.55
-0.05
-0.43%		11.65
0.1
0.87%		11.55
-0.1
-0.86%		 11.67
8 月11.80
0.25
2.16%		11.70
-0.1
-0.85%		11.70
0
0%		11.65
-0.05
-0.43%		11.80
0.15
1.29%		 　11.70
-0.1
-0.85%		11.60
-0.1
-0.85%		11.60
0
0%		11.85
0.25
2.16%		11.90
0.05
0.42%		 　12.00
0.1
0.84%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		12.40
0.35
2.9%		12.30
-0.1
-0.81%		 　12.05
-0.25
-2.03%		12.25
0.2
1.66%		12.20
-0.05
-0.41%		12.75
0.55
4.51%		12.80
0.05
0.39%		 　12.95
0.15
1.17%		12.95
0
0%		12.90
-0.05
-0.39%		12.14
9 月12.75
-0.15
-1.16%		12.75
0
0%		 　12.95
0.2
1.57%		13.55
0.6
4.63%		13.55
0
0%		13.80
0.25
1.85%		13.75
-0.05
-0.36%		13.25
-0.5
-3.64%		 13.25
0
0%		13.15
-0.1
-0.75%		13.25
0.1
0.76%		 　　　13.45
0.2
1.51%		13.45
0
0%		13.45
0
0%		13.45
0
0%		13.50
0.05
0.37%		 　13.45
-0.05
-0.37%		 　13.45
0
0%		13.30
-0.15
-1.12%		 13.33
10 月　　13.20
-0.1
-0.75%		13.20
0
0%		13.40
0.2
1.52%		13.35
-0.05
-0.37%		13.15
-0.2
-1.5%		 　　12.60
-0.55
-4.18%		12.70
0.1
0.79%		12.75
0.05
0.39%		12.60
-0.15
-1.18%		 　12.85
0.25
1.98%		12.90
0.05
0.39%		12.90
0
0%		13.00
0.1
0.78%		13.05
0.05
0.38%		 　13.15
0.1
0.77%		13.20
0.05
0.38%		13.20
0
0%		13.45
0.25
1.89%		13.60
0.15
1.12%		 13.30
-0.3
-2.21%		13.07
11 月13.45
0.15
1.13%		13.05
-0.4
-2.97%		13.05
0
0%		13.95
0.9
6.9%		 　14.10
0.15
1.08%		14.10
0
0%		13.60
-0.5
-3.55%		14.65
1.05
7.72%		14.50
-0.15
-1.02%		 　14.40
-0.1
-0.69%		14.25
-0.15
-1.04%		14.55
0.3
2.11%		14.60
0.05
0.34%		14.90
0.3
2.05%		 　15.20
0.3
2.01%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		15.00
-0.15
-0.99%		15.05
0.05
0.33%		 　15.20
0.15
1%		15.15
-0.05
-0.33%		15.40
0.25
1.65%		 14.55
12 月15.35
-0.05
-0.32%		15.25
-0.1
-0.65%		 　15.50
0.25
1.64%		15.20
-0.3
-1.94%		15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.25
0.05
0.33%		 　15.10
-0.15
-0.98%		15.35
0.25
1.66%		15.35
0
0%		15.55
0.2
1.3%		15.40
-0.15
-0.96%		 　15.20
-0.2
-1.3%		15.15
-0.05
-0.33%		15.25
0.1
0.66%		14.75
-0.5
-3.28%		14.85
0.1
0.68%		 　14.95
0.1
0.67%		14.95
0
0%		15.05
0.1
0.67%		15.05
0
0%		15.05
0
0%		　15.18

說明:最高漲幅:7.72%最低跌幅:-6.88% 最高價:15.55最低價:9.55平均價:11.92,灰色底表示週末,漲144天(22.82)元,跌111天(-17.26)元,平盤48天
8%=1,7%=1,6%=1,5%=2,4%=2,3%=6,2%=35,1%=59,0%=85,-0%=1,-1%=1,-2%=4,-3%=5,-4%=21,-5%=29,-6%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2352 5898574 1687 63594671 11.00 11.05 10.60 10.60 0.35 0% 10.60 1231 10.65 31 7.63
2016-01-05 2352 9573559 2247 101610215 10.50 10.75 10.45 10.50 0.10 -0.94% 10.45 1587 10.50 120 7.55
2016-01-06 2352 7044195 1753 73143550 10.55 10.60 10.25 10.30 0.20 -1.9% 10.30 25 10.35 16 7.41
2016-01-07 2352 11980749 2790 120812100 10.25 10.40 9.94 10.00 0.30 -2.91% 10.00 124 10.05 28 7.19
2016-01-08 2352 6345579 1652 64291420 10.00 10.25 9.96 10.15 0.15 1.5% 10.15 587 10.20 75 7.30
2016-01-11 2352 5742770 1468 57371269 10.00 10.10 9.93 9.97 0.18 -1.77% 9.97 30 9.98 10 7.17
2016-01-12 2352 7440922 1837 74696517 10.00 10.15 9.92 9.92 0.05 -0.5% 9.92 91 9.94 2 7.14
2016-01-13 2352 5202164 1684 51877329 10.05 10.10 9.91 9.91 0.01 -0.1% 9.91 100 9.92 8 7.13
2016-01-14 2352 7245897 2245 69644223 9.77 9.77 9.48 9.57 0.34 -3.43% 9.57 8 9.59 3 6.88
2016-01-15 2352 5323031 1287 51437948 9.76 9.78 9.53 9.55 0.02 -0.21% 9.55 16 9.57 5 6.87
2016-01-18 2352 8347239 2052 81323385 9.37 9.97 9.30 9.92 0.37 3.87% 9.92 603 9.95 50 7.14
2016-01-19 2352 3017154 1003 29927259 9.92 9.98 9.82 9.94 0.02 0.2% 9.94 206 9.96 106 7.15
2016-01-20 2352 4554387 1387 44494538 9.90 9.95 9.61 9.61 0.33 -3.32% 9.61 25 9.62 11 6.91
2016-01-21 2352 2993031 975 28872953 9.66 9.73 9.59 9.65 0.04 0.42% 9.64 22 9.65 400 6.94
2016-01-22 2352 3115484 1133 30218112 9.79 9.82 9.61 9.65 0.00 0% 9.65 79 9.67 5 6.94
2016-01-25 2352 13173292 2257 131430470 9.76 10.10 9.72 9.91 0.26 2.69% 9.91 58 9.95 40 7.13
2016-01-26 2352 2593106 950 25578428 9.86 9.93 9.80 9.84 0.07 -0.71% 9.84 6 9.85 59 7.08
2016-01-27 2352 3335322 914 32932466 9.96 9.98 9.78 9.81 0.03 -0.3% 9.80 125 9.81 516 7.06
2016-01-28 2352 4447838 1263 44208255 9.81 10.05 9.81 9.92 0.11 1.12% 9.92 2 9.95 2 7.14
2016-01-29 2352 5101209 1285 51008646 9.92 10.05 9.92 10.00 0.08 0.81% 10.00 87 10.05 704 7.19
2016-01-30 2352 5679413 1247 57838853 10.10 10.30 10.05 10.20 0.20 2% 10.15 511 10.20 107 7.34
2016-02-02 2352 3197316 905 32403414 10.10 10.20 10.05 10.10 0.00 -0.98% 10.10 1237 10.15 246 7.27
2016-02-03 2352 3640674 1356 36858395 10.10 10.20 10.05 10.10 0.00 0% 10.10 11 10.15 80 7.27
2016-02-15 2352 4201481 1164 42056560 10.10 10.10 9.95 10.00 0.10 -0.99% 10.00 203 10.05 97 7.19
2016-02-16 2352 8238146 1718 83721046 10.10 10.30 9.99 10.25 0.25 2.5% 10.20 17 10.25 179 7.37
2016-02-17 2352 3114082 927 31789571 10.30 10.35 10.15 10.15 0.10 -0.98% 10.15 74 10.20 31 7.30
2016-02-18 2352 8485939 1907 87751566 10.25 10.50 10.20 10.25 0.10 0.99% 10.25 1824 10.30 43 7.37
2016-02-19 2352 3836771 1111 39587741 10.25 10.40 10.25 10.30 0.05 0.49% 10.25 671 10.30 53 7.41
2016-02-22 2352 2985571 931 30712643 10.30 10.40 10.20 10.30 0.00 0% 10.30 40 10.35 508 7.41
2016-02-23 2352 4436488 1408 46058013 10.35 10.50 10.30 10.30 0.00 0% 10.30 1793 10.35 35 7.41
2016-02-24 2352 6611421 1874 69231571 10.40 10.60 10.35 10.40 0.10 0.97% 10.40 135 10.45 58 7.48
2016-02-25 2352 6073808 1583 64029287 10.45 10.65 10.45 10.45 0.05 0.48% 10.45 353 10.50 152 7.52
2016-02-26 2352 4252757 1137 44702139 10.55 10.60 10.45 10.50 0.05 0.48% 10.50 341 10.55 525 7.55
2016-03-01 2352 5353583 1549 56640331 10.55 10.65 10.55 10.60 0.10 0.95% 10.55 787 10.60 21 7.63
2016-03-02 2352 9553151 2125 103115074 10.70 10.90 10.70 10.70 0.10 0.94% 10.70 313 10.75 162 7.70
2016-03-03 2352 5152778 1480 55163778 10.80 10.85 10.60 10.65 0.05 -0.47% 10.60 216 10.65 32 7.66
2016-03-04 2352 6474882 1562 69978760 10.75 10.90 10.65 10.80 0.15 1.41% 10.80 27 10.85 977 7.77
2016-03-07 2352 3771243 1188 40657587 10.85 10.90 10.70 10.70 0.10 -0.93% 10.70 660 10.75 22 7.70
2016-03-08 2352 7987243 1854 85690674 10.70 10.85 10.60 10.80 0.10 0.93% 10.75 321 10.80 94 7.77
2016-03-09 2352 5866119 1421 63142902 10.85 10.90 10.65 10.75 0.05 -0.46% 10.75 185 10.80 280 7.73
2016-03-10 2352 6060456 1376 64853983 10.80 10.80 10.65 10.65 0.10 -0.93% 10.65 751 10.70 29 7.66
2016-03-11 2352 4153813 1065 44463569 10.70 10.80 10.65 10.70 0.05 0.47% 10.70 610 10.75 278 7.70
2016-03-14 2352 9931897 2138 108108058 10.80 11.00 10.75 10.80 0.10 0.93% 10.80 679 10.85 103 7.77
2016-03-15 2352 6509061 1595 69414509 10.80 10.85 10.55 10.55 0.25 -2.31% 10.55 1101 10.60 61 7.59
2016-03-16 2352 3829948 1017 40918744 10.60 10.75 10.60 10.65 0.10 0.95% 10.65 733 10.70 37 7.66
2016-03-17 2352 10538137 2084 114278839 10.75 10.95 10.75 10.75 0.10 0.94% 10.75 51 10.80 280 7.73
2016-03-18 2352 4269925 1261 46149416 10.85 10.85 10.75 10.85 0.10 0.93% 10.80 61 10.85 771 7.81
2016-03-21 2352 3645483 1156 39577347 10.90 10.95 10.75 10.90 0.05 0.46% 10.85 169 10.90 462 7.84
2016-03-22 2352 5259930 1365 57029827 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 3127 10.85 345 7.77
2016-03-23 2352 3248431 930 35204511 10.90 10.90 10.80 10.80 0.00 0% 10.80 98 10.85 328 7.77
2016-03-24 2352 4408736 1213 47501407 10.80 10.85 10.70 10.70 0.10 -0.93% 10.70 806 10.75 16 7.70
2016-03-25 2352 3352554 1170 36003923 10.75 10.85 10.70 10.70 0.00 0% 10.70 227 10.75 115 7.70
2016-03-28 2352 4682532 1470 49732390 10.75 10.80 10.50 10.50 0.20 -1.87% 10.50 1639 10.55 38 7.55
2016-03-29 2352 5364899 1514 55863237 10.50 10.60 10.25 10.30 0.20 -1.9% 10.30 291 10.35 144 7.41
2016-03-30 2352 2262746 913 23617055 10.35 10.50 10.35 10.50 0.20 1.94% 10.45 66 10.50 329 7.55
2016-03-31 2352 2522539 940 26388800 10.60 10.60 10.40 10.40 0.10 -0.95% 10.40 453 10.45 15 9.45
2016-04-01 2352 3126600 1106 32553711 10.45 10.50 10.35 10.45 0.05 0.48% 10.40 65 10.45 238 9.50
2016-04-06 2352 2822726 1189 29241920 10.40 10.45 10.30 10.35 0.10 -0.96% 10.35 364 10.40 145 9.41
2016-04-07 2352 3398596 1111 35312553 10.40 10.50 10.35 10.35 0.00 0% 10.35 23 10.40 65 9.41
2016-04-08 2352 4767831 1309 50000577 10.35 10.60 10.35 10.50 0.15 1.45% 10.50 48 10.55 499 9.55
2016-04-11 2352 2552232 961 26865720 10.60 10.60 10.45 10.50 0.00 0% 10.50 221 10.55 86 9.55
2016-04-12 2352 3057129 1149 32184602 10.50 10.60 10.45 10.50 0.00 0% 10.50 343 10.55 252 9.55
2016-04-13 2352 1949131 762 20559894 10.60 10.60 10.50 10.55 0.05 0.48% 10.50 292 10.55 256 9.59
2016-04-14 2352 2601135 850 27520997 10.60 10.65 10.50 10.50 0.05 -0.47% 10.50 332 10.55 38 9.55
2016-04-15 2352 1559892 637 16364707 10.55 10.55 10.45 10.45 0.05 -0.48% 10.45 226 10.50 160 9.50
2016-04-18 2352 2081685 877 21757917 10.50 10.50 10.40 10.45 0.00 0% 10.45 150 10.50 226 9.50
2016-04-19 2352 2424606 1015 25441172 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 26 10.55 320 9.55
2016-04-20 2352 4462019 1355 46962791 10.65 10.65 10.45 10.45 0.05 -0.48% 10.45 371 10.50 86 9.50
2016-04-21 2352 1873563 788 19628495 10.50 10.55 10.40 10.45 0.00 0% 10.40 628 10.45 3 9.50
2016-04-22 2352 3446474 1344 35695001 10.50 10.50 10.30 10.30 0.15 -1.44% 10.30 428 10.35 7 9.36
2016-04-25 2352 2287308 1062 23744762 10.30 10.45 10.30 10.35 0.05 0.49% 10.35 248 10.40 12 9.41
2016-04-26 2352 2421412 1083 25247197 10.40 10.50 10.35 10.50 0.15 1.45% 10.45 101 10.50 143 9.55
2016-04-27 2352 3265455 1122 34224241 10.50 10.55 10.40 10.50 0.00 0% 10.45 22 10.50 176 9.55
2016-04-28 2352 2200523 900 22932203 10.55 10.55 10.35 10.40 0.10 -0.95% 10.35 306 10.40 17 9.45
2016-04-29 2352 3656097 1072 37449387 10.30 10.35 10.20 10.25 0.15 -1.44% 10.25 43 10.30 444 9.32
2016-05-03 2352 3644674 1011 36740490 10.10 10.15 10.05 10.05 0.20 -1.95% 10.05 152 10.10 114 9.14
2016-05-04 2352 6902442 1831 70180800 10.15 10.30 10.05 10.25 0.20 1.99% 10.20 28 10.25 370 9.32
2016-05-05 2352 2931017 824 29620264 10.15 10.20 10.05 10.10 0.15 -1.46% 10.10 184 10.15 269 9.18
2016-05-06 2352 2381633 700 23974380 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 99 10.10 119 9.14
2016-05-09 2352 2792854 947 28301363 10.05 10.20 10.05 10.20 0.15 1.49% 10.15 3 10.20 541 9.27
2016-05-10 2352 2939968 843 29440480 10.15 10.15 9.95 10.00 0.20 -1.96% 10.00 216 10.05 31 9.09
2016-05-11 2352 2268418 681 22700799 10.05 10.10 9.97 9.97 0.03 -0.3% 9.97 96 9.98 3 9.06
2016-05-12 2352 4833709 1364 47511722 9.95 9.97 9.75 9.75 0.22 -2.21% 9.75 66 9.76 1 8.86
2016-05-13 2352 4303818 1158 41647241 9.80 9.85 9.56 9.61 0.14 -1.44% 9.60 26 9.61 9 8.74
2016-05-16 2352 1610348 624 15539806 9.61 9.70 9.60 9.66 0.05 0.52% 9.66 55 9.68 3 9.20
2016-05-17 2352 2158720 783 21240745 9.74 9.93 9.72 9.86 0.20 2.07% 9.86 102 9.89 4 9.39
2016-05-18 2352 2403655 889 23823064 9.75 9.96 9.75 9.94 0.08 0.81% 9.94 8 9.95 49 9.47
2016-05-19 2352 2375997 870 23560293 9.99 10.05 9.81 9.83 0.11 -1.11% 9.82 43 9.83 17 9.36
2016-05-20 2352 2023708 801 20115404 9.83 10.05 9.82 9.99 0.16 1.63% 9.95 36 9.99 106 9.51
2016-05-23 2352 3617330 1019 36558951 9.99 10.20 9.97 10.15 0.16 1.6% 10.10 64 10.15 72 9.67
2016-05-24 2352 2112657 838 21474159 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 56 10.20 554 9.71
2016-05-25 2352 3851554 1056 39427988 10.25 10.30 10.20 10.25 0.05 0.49% 10.20 137 10.25 165 9.76
2016-05-26 2352 2522099 953 25870999 10.30 10.30 10.20 10.25 0.00 0% 10.25 57 10.30 694 9.76
2016-05-27 2352 4841926 1463 50171418 10.30 10.45 10.30 10.35 0.10 0.98% 10.30 207 10.35 38 9.86
2016-05-30 2352 2954830 927 30697375 10.45 10.45 10.30 10.40 0.05 0.48% 10.40 166 10.45 959 9.90
2016-05-31 2352 4290648 1398 44715370 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 359 10.45 300 9.95
2016-06-01 2352 6278556 1999 66505677 10.45 10.70 10.45 10.65 0.20 1.91% 10.60 59 10.65 209 10.14
2016-06-02 2352 3684822 1236 38977924 10.65 10.65 10.50 10.60 0.05 -0.47% 10.55 1949 10.60 276 10.10
2016-06-03 2352 3168421 855 33624880 10.65 10.70 10.55 10.65 0.05 0.47% 10.60 1511 10.65 103 10.14
2016-06-04 2352 9236321 1481 99399391 10.60 10.85 10.60 10.65 0.00 0% 10.60 1667 10.65 100 10.14
2016-06-06 2352 3792337 913 40453049 10.65 10.80 10.55 10.60 0.05 -0.47% 10.60 546 10.65 37 10.10
2016-06-07 2352 3578340 1101 38313100 10.60 10.75 10.60 10.70 0.10 0.94% 10.65 1323 10.70 3 10.19
2016-06-08 2352 3321031 898 35522268 10.70 10.75 10.65 10.70 0.00 0% 10.70 1574 10.75 1549 10.19
2016-06-13 2352 7724173 1462 81851293 10.60 10.70 10.45 10.50 0.20 -1.87% 10.50 250 10.55 229 10.00
2016-06-14 2352 6241212 1509 66630248 10.50 10.80 10.50 10.75 0.25 2.38% 10.70 338 10.75 284 10.24
2016-06-15 2352 7165332 1574 77543308 10.70 10.90 10.65 10.80 0.05 0.47% 10.80 418 10.85 516 10.29
2016-06-16 2352 39393491 8868 447513999 10.85 11.65 10.85 11.40 0.60 5.56% 11.40 61 11.45 146 10.86
2016-06-17 2352 24751985 5419 285421263 11.50 11.75 11.35 11.35 0.05 -0.44% 11.35 1106 11.40 33 10.81
2016-06-20 2352 10529300 2822 120063543 11.45 11.60 11.25 11.45 0.10 0.88% 11.45 95 11.50 954 10.90
2016-06-21 2352 7179580 1989 82332999 11.50 11.60 11.35 11.45 0.00 0% 11.40 1959 11.45 19 10.90
2016-06-22 2352 10620094 2521 122425920 11.50 11.65 11.40 11.55 0.10 0.87% 11.55 176 11.60 521 11.00
2016-06-23 2352 5063801 1483 58415555 11.60 11.65 11.45 11.55 0.00 0% 11.55 132 11.60 1209 11.00
2016-06-24 2352 11931775 3061 133244825 11.60 11.60 10.80 11.00 0.55 -4.76% 10.95 174 11.00 21 10.48
2016-06-27 2352 6691179 1747 74510034 10.95 11.25 10.95 11.15 0.15 1.36% 11.15 46 11.20 401 10.62
2016-06-28 2352 5545034 1643 61827569 11.15 11.30 11.00 11.20 0.05 0.45% 11.15 1007 11.20 2 10.67
2016-06-29 2352 5822750 1699 66156364 11.35 11.45 11.30 11.35 0.15 1.34% 11.35 390 11.40 595 10.81
2016-06-30 2352 6187257 1712 70568092 11.45 11.50 11.35 11.40 0.05 0.44% 11.40 14 11.45 929 10.86
2016-07-01 2352 5538502 1386 63357330 11.45 11.55 11.35 11.40 0.00 0% 11.40 7 11.45 288 10.86
2016-07-04 2352 3720379 1088 42480242 11.40 11.50 11.35 11.40 0.00 0% 11.40 340 11.45 1104 10.86
2016-07-06 2352 5556018 1271 63572500 11.50 11.50 11.40 11.40 0.05 0% 11.40 292 11.45 126 10.86
2016-07-07 2352 17206327 4317 201953237 11.50 11.90 11.50 11.65 0.25 2.19% 11.65 105 11.70 197 11.10
2016-07-11 2352 8506561 2320 99659973 11.80 11.80 11.65 11.70 0.05 0.43% 11.65 460 11.70 137 11.14
2016-07-12 2352 5794784 1974 67544881 11.75 11.75 11.60 11.65 0.05 -0.43% 11.60 422 11.65 39 11.10
2016-07-13 2352 11407655 2858 134414171 11.70 11.90 11.60 11.85 0.20 1.72% 11.80 61 11.85 824 11.29
2016-07-14 2352 5293738 1202 62402157 11.85 11.85 11.75 11.80 0.05 -0.42% 11.75 324 11.80 116 11.24
2016-07-15 2352 8331271 2081 98479225 11.85 11.85 11.75 11.85 0.05 0.42% 11.80 335 11.85 441 11.29
2016-07-18 2352 21942511 3859 265630172 11.95 12.20 11.90 12.20 0.35 2.95% 12.15 523 12.20 242 11.62
2016-07-19 2352 23324958 3979 287026298 12.30 12.40 12.15 12.35 0.15 1.23% 12.30 1432 12.35 251 11.76
2016-07-20 2352 19897230 3763 231143274 11.60 11.75 11.45 11.50 0.00 -6.88% 11.50 59 11.55 238 10.95
2016-07-21 2352 19285586 3766 226329229 11.55 11.90 11.50 11.65 0.15 1.3% 11.65 39 11.70 72 11.10
2016-07-22 2352 7729279 1839 89421252 11.60 11.70 11.50 11.55 0.10 -0.86% 11.55 44 11.60 305 11.00
2016-07-25 2352 7230186 1573 82426540 11.60 11.60 11.30 11.40 0.15 -1.3% 11.35 649 11.40 242 10.86
2016-07-26 2352 9592072 1676 111017615 11.45 11.65 11.35 11.60 0.20 1.75% 11.55 565 11.60 856 11.05
2016-07-27 2352 5883696 1559 68153393 11.70 11.70 11.45 11.55 0.05 -0.43% 11.50 161 11.55 200 11.00
2016-07-28 2352 15384611 3102 181269422 11.75 11.90 11.65 11.65 0.10 0.87% 11.65 488 11.70 269 11.10
2016-07-29 2352 5117851 1123 59327377 11.65 11.70 11.55 11.55 0.10 -0.86% 11.55 51 11.60 124 11.00
2016-08-01 2352 11534065 2285 135924093 11.65 11.90 11.55 11.80 0.25 2.16% 11.75 336 11.80 589 11.24
2016-08-02 2352 4044309 1263 47591026 11.80 11.85 11.70 11.70 0.10 -0.85% 11.70 1184 11.75 43 11.14
2016-08-03 2352 5137465 1380 60173994 11.60 11.80 11.60 11.70 0.00 0% 11.70 177 11.75 286 11.14
2016-08-04 2352 4224727 926 49309267 11.70 11.80 11.60 11.65 0.05 -0.43% 11.65 67 11.70 284 11.10
2016-08-05 2352 7845026 1357 92359582 11.70 11.85 11.65 11.80 0.15 1.29% 11.75 257 11.80 47 11.24
2016-08-08 2352 6292927 1236 74090937 11.85 11.90 11.70 11.70 0.10 -0.85% 11.70 631 11.75 253 11.14
2016-08-09 2352 4052308 1050 47227039 11.70 11.75 11.60 11.60 0.10 -0.85% 11.60 1334 11.65 212 11.05
2016-08-10 2352 3740806 865 43380203 11.55 11.65 11.55 11.60 0.00 0% 11.55 493 11.60 55 11.05
2016-08-11 2352 23362910 4458 279487922 11.90 12.10 11.85 11.85 0.25 2.16% 11.85 375 11.90 78 11.29
2016-08-12 2352 7335988 1509 87235283 11.95 12.05 11.80 11.90 0.05 0.42% 11.85 469 11.90 382 11.33
2016-08-15 2352 12129406 2280 145878913 11.90 12.15 11.90 12.00 0.10 0.84% 12.00 283 12.05 220 11.01
2016-08-16 2352 9393134 1803 113111058 12.00 12.15 11.95 12.10 0.10 0.83% 12.05 101 12.10 256 11.10
2016-08-17 2352 5048774 1523 60951025 12.15 12.15 12.00 12.05 0.05 -0.41% 12.05 215 12.10 524 11.06
2016-08-18 2352 16964123 3784 208518136 12.05 12.45 12.00 12.40 0.35 2.9% 12.35 375 12.40 111 11.38
2016-08-19 2352 12303993 2774 152822243 12.35 12.60 12.25 12.30 0.10 -0.81% 12.30 1171 12.35 166 11.28
2016-08-22 2352 8668793 1746 105062416 12.30 12.35 12.05 12.05 0.25 -2.03% 12.05 1481 12.10 50 11.06
2016-08-23 2352 8329829 1767 102052644 12.15 12.35 12.10 12.25 0.20 1.66% 12.20 106 12.25 189 11.24
2016-08-24 2352 4340696 1251 53332936 12.35 12.40 12.20 12.20 0.05 -0.41% 12.20 1063 12.25 44 11.19
2016-08-25 2352 17108169 3501 214236997 12.30 12.85 12.25 12.75 0.55 4.51% 12.70 130 12.75 496 11.70
2016-08-26 2352 14701606 3206 188067464 12.70 12.95 12.60 12.80 0.05 0.39% 12.75 1227 12.80 127 11.74
2016-08-29 2352 10345933 2451 133179742 12.80 13.00 12.65 12.95 0.15 1.17% 12.90 131 12.95 375 11.88
2016-08-30 2352 6477691 1822 83910261 13.05 13.10 12.85 12.95 0.00 0% 12.95 22 13.00 933 11.88
2016-08-31 2352 4988499 1358 64427783 13.00 13.00 12.80 12.90 0.05 -0.39% 12.85 1369 12.90 194 11.83
2016-09-01 2352 6989049 2269 89474210 12.90 12.95 12.70 12.75 0.15 -1.16% 12.75 241 12.80 139 11.70
2016-09-02 2352 8441630 1734 107181450 12.80 12.90 12.50 12.75 0.00 0% 12.70 56 12.75 279 11.70
2016-09-05 2352 7704183 1494 99254235 12.80 12.95 12.70 12.95 0.20 1.57% 12.90 118 12.95 510 11.88
2016-09-06 2352 33093084 9447 447492131 13.00 13.80 12.95 13.55 0.60 4.63% 13.55 973 13.60 74 12.43
2016-09-07 2352 14949681 2894 202186927 13.60 13.70 13.35 13.55 0.00 0% 13.50 16 13.55 188 12.43
2016-09-08 2352 16620579 3496 228555901 13.65 13.90 13.50 13.80 0.25 1.85% 13.80 9 13.85 1844 12.66
2016-09-09 2352 7326824 2137 100325771 13.70 13.75 13.60 13.75 0.05 -0.36% 13.70 16 13.75 235 12.61
2016-09-10 2352 11826685 2337 157755584 13.45 13.45 13.25 13.25 0.50 -3.64% 13.25 237 13.30 351 12.16
2016-09-12 2352 8273369 1649 109773242 13.25 13.45 13.10 13.25 0.00 0% 13.20 137 13.25 5 12.16
2016-09-13 2352 7021533 1607 92801425 13.50 13.50 13.00 13.15 0.10 -0.75% 13.15 275 13.20 213 12.06
2016-09-14 2352 5649797 1262 74315933 13.15 13.25 13.05 13.25 0.10 0.76% 13.20 50 13.25 271 12.16
2016-09-19 2352 7448944 1776 100410085 13.35 13.60 13.30 13.45 0.20 1.51% 13.45 251 13.50 232 12.34
2016-09-20 2352 5405206 1163 72413285 13.50 13.50 13.30 13.45 0.00 0% 13.45 646 13.50 694 12.34
2016-09-21 2352 3991065 1139 53668401 13.45 13.50 13.40 13.45 0.00 0% 13.45 144 13.50 458 12.34
2016-09-22 2352 11255759 2282 153040305 13.60 13.75 13.45 13.45 0.00 0% 13.45 214 13.50 1881 12.34
2016-09-23 2352 6041179 1173 81290225 13.45 13.50 13.35 13.50 0.05 0.37% 13.45 30 13.50 1940 12.39
2016-09-26 2352 2958714 1041 39863411 13.50 13.50 13.45 13.45 0.05 -0.37% 13.45 397 13.50 1842 12.34
2016-09-29 2352 6805141 1942 92246067 13.50 13.65 13.45 13.45 0.00 0% 13.45 1371 13.50 21 12.34
2016-09-30 2352 5621690 1553 75062143 13.50 13.50 13.25 13.30 0.15 -1.12% 13.30 170 13.35 212 12.20
2016-10-03 2352 4462354 1202 59348126 13.35 13.40 13.20 13.20 0.10 -0.75% 13.20 160 13.25 75 12.11
2016-10-04 2352 4431988 1425 58405272 13.25 13.30 13.10 13.20 0.00 0% 13.20 202 13.25 502 12.11
2016-10-05 2352 8232091 1453 109111299 13.20 13.40 13.15 13.40 0.20 1.52% 13.35 6 13.40 364 12.29
2016-10-06 2352 3735800 1275 49981627 13.45 13.50 13.30 13.35 0.05 -0.37% 13.35 361 13.40 225 12.25
2016-10-07 2352 5132583 1473 67639494 13.35 13.35 13.10 13.15 0.20 -1.5% 13.10 403 13.15 64 12.06
2016-10-11 2352 14200728 3015 179753538 13.20 13.20 12.20 12.60 0.55 -4.18% 12.55 371 12.60 193 11.56
2016-10-12 2352 6047654 1388 77259775 12.80 12.90 12.60 12.70 0.10 0.79% 12.70 425 12.75 31 11.65
2016-10-13 2352 3586458 943 45718620 12.80 12.85 12.70 12.75 0.05 0.39% 12.70 176 12.75 2 11.70
2016-10-14 2352 5261988 1124 66579441 12.80 12.80 12.50 12.60 0.15 -1.18% 12.55 706 12.60 250 11.56
2016-10-17 2352 4747676 981 60631804 12.65 12.90 12.55 12.85 0.25 1.98% 12.85 124 12.90 586 11.79
2016-10-18 2352 2337397 757 30047568 12.85 12.90 12.80 12.90 0.05 0.39% 12.85 560 12.90 291 11.83
2016-10-19 2352 4440745 1307 57588276 12.95 13.10 12.80 12.90 0.00 0% 12.85 333 12.90 67 11.83
2016-10-20 2352 3787701 979 49073271 12.90 13.05 12.80 13.00 0.10 0.78% 12.95 147 13.00 420 11.93
2016-10-21 2352 6222576 1419 81440338 13.00 13.20 13.00 13.05 0.05 0.38% 13.05 977 13.10 12 11.97
2016-10-24 2352 3832756 886 50320351 13.15 13.20 13.05 13.15 0.10 0.77% 13.10 676 13.15 389 12.06
2016-10-25 2352 3548718 1053 46729242 13.10 13.25 13.10 13.20 0.05 0.38% 13.15 328 13.20 199 12.11
2016-10-26 2352 2989667 878 39331978 13.15 13.20 13.10 13.20 0.00 0% 13.15 533 13.20 652 12.11
2016-10-27 2352 14568681 3110 196498607 13.20 13.70 13.20 13.45 0.25 1.89% 13.45 633 13.50 282 12.34
2016-10-28 2352 15464740 2749 210261382 13.50 13.70 13.45 13.60 0.15 1.12% 13.55 626 13.60 264 12.48
2016-10-31 2352 7004135 1228 93764430 13.45 13.50 13.30 13.30 0.30 -2.21% 13.30 1538 13.35 11 12.20
2016-11-01 2352 5450425 1052 73325233 13.35 13.55 13.30 13.45 0.15 1.13% 13.40 464 13.45 305 12.34
2016-11-02 2352 6789708 1503 89717854 13.35 13.40 13.00 13.05 0.40 -2.97% 13.05 328 13.10 215 11.97
2016-11-03 2352 5272165 1223 68494475 13.10 13.20 12.90 13.05 0.00 0% 13.00 183 13.05 361 11.97
2016-11-04 2352 56089580 10490 778506878 13.65 14.10 13.45 13.95 0.90 6.9% 13.95 230 14.00 587 12.80
2016-11-07 2352 30357325 5965 430261335 14.15 14.30 14.05 14.10 0.15 1.08% 14.10 319 14.15 149 12.94
2016-11-08 2352 11986609 2662 167926576 14.10 14.20 13.85 14.10 0.00 0% 14.05 152 14.10 215 12.94
2016-11-09 2352 19595347 4023 269473355 14.15 14.15 13.55 13.60 0.50 -3.55% 13.60 38 13.65 144 12.48
2016-11-10 2352 45615763 9004 659401698 14.10 14.80 14.10 14.65 1.05 7.72% 14.65 351 14.70 166 13.44
2016-11-11 2352 25990062 5649 371545876 14.30 14.55 14.05 14.50 0.15 -1.02% 14.45 16 14.50 156 13.30
2016-11-14 2352 14709870 2939 211524824 14.55 14.60 14.20 14.40 0.10 -0.69% 14.35 144 14.40 111 9.47
2016-11-15 2352 11495772 2656 163892204 14.40 14.45 14.10 14.25 0.15 -1.04% 14.25 224 14.30 208 9.38
2016-11-16 2352 22587691 4710 329013505 14.45 14.75 14.35 14.55 0.30 2.11% 14.55 23 14.60 92 9.57
2016-11-17 2352 16360341 3772 240586137 14.65 14.85 14.60 14.60 0.05 0.34% 14.60 744 14.65 14 9.61
2016-11-18 2352 19360589 4358 285632818 14.65 15.00 14.45 14.90 0.30 2.05% 14.85 72 14.90 361 9.80
2016-11-21 2352 19114407 4445 289801034 15.00 15.30 14.95 15.20 0.30 2.01% 15.20 194 15.25 526 10.00
2016-11-22 2352 15264658 3421 232952440 15.30 15.40 15.10 15.25 0.05 0.33% 15.25 4 15.30 261 10.03
2016-11-23 2352 13067040 2789 198969632 15.30 15.40 15.10 15.15 0.10 -0.66% 15.10 574 15.15 194 9.97
2016-11-24 2352 13920781 2979 208843067 15.15 15.20 14.85 15.00 0.15 -0.99% 15.00 108 15.05 350 9.87
2016-11-25 2352 10685434 2619 161313010 15.05 15.25 14.95 15.05 0.05 0.33% 15.05 38 15.10 301 9.90
2016-11-28 2352 14132710 3052 215127336 15.05 15.35 15.00 15.20 0.15 1% 15.15 766 15.20 232 10.00
2016-11-29 2352 7107299 1844 108162980 15.15 15.35 15.15 15.15 0.05 -0.33% 15.15 388 15.20 73 9.97
2016-11-30 2352 18566111 4277 286730271 15.20 15.60 15.20 15.40 0.25 1.65% 15.40 67 15.45 322 10.13
2016-12-01 2352 8067876 1819 124088541 15.40 15.50 15.30 15.35 0.05 -0.32% 15.35 77 15.40 529 10.10
2016-12-02 2352 5838382 1701 89025896 15.30 15.35 15.20 15.25 0.10 -0.65% 15.20 1024 15.25 90 10.03
2016-12-05 2352 14075738 3017 217202094 15.25 15.55 15.25 15.50 0.25 1.64% 15.45 106 15.50 1180 10.20
2016-12-06 2352 12615893 2745 192703610 15.50 15.55 15.15 15.20 0.30 -1.94% 15.15 556 15.20 118 10.00
2016-12-07 2352 9515786 2062 144246210 15.15 15.30 15.05 15.15 0.05 -0.33% 15.15 32 15.20 244 9.97
2016-12-08 2352 10243953 2297 156225614 15.25 15.40 15.10 15.20 0.05 0.33% 15.15 129 15.20 328 10.00
2016-12-09 2352 5342686 1277 81385825 15.30 15.30 15.15 15.25 0.05 0.33% 15.20 336 15.25 520 10.03
2016-12-12 2352 5797131 1258 88182115 15.30 15.35 15.10 15.10 0.15 -0.98% 15.10 501 15.15 237 9.93
2016-12-13 2352 9702499 2584 148326681 15.20 15.35 15.15 15.35 0.25 1.66% 15.30 353 15.35 577 10.10
2016-12-14 2352 7565306 2428 116440701 15.35 15.45 15.35 15.35 0.00 0% 15.35 50 15.40 401 10.10
2016-12-15 2352 11103670 2654 171368417 15.35 15.55 15.35 15.55 0.20 1.3% 15.50 393 15.55 597 10.23
2016-12-16 2352 17914046 4186 280820937 15.65 15.90 15.40 15.40 0.15 -0.96% 15.40 936 15.45 37 10.13
2016-12-19 2352 6924408 1757 105798952 15.45 15.45 15.20 15.20 0.20 -1.3% 15.20 42 15.25 187 10.00
2016-12-20 2352 6103466 1475 92333552 15.25 15.25 15.05 15.15 0.05 -0.33% 15.10 282 15.15 153 9.97
2016-12-21 2352 3904517 943 59364745 15.20 15.30 15.15 15.25 0.10 0.66% 15.20 81 15.25 323 10.03
2016-12-22 2352 13286316 2462 197905915 15.20 15.25 14.60 14.75 0.50 -3.28% 14.75 281 14.80 337 9.70
2016-12-23 2352 14828801 2293 221652523 14.80 15.10 14.75 14.85 0.10 0.68% 14.85 151 14.90 90 9.77
2016-12-26 2352 3513299 788 52450068 14.90 15.00 14.85 14.95 0.10 0.67% 14.90 198 14.95 158 9.84
2016-12-27 2352 2653600 788 39726621 14.95 15.05 14.90 14.95 0.00 0% 14.90 528 14.95 42 9.84
2016-12-28 2352 6816014 1410 102864688 15.00 15.20 14.95 15.05 0.10 0.67% 15.05 233 15.10 63 9.90
2016-12-29 2352 2605516 816 39332990 15.05 15.15 15.05 15.05 0.00 0% 15.05 646 15.10 87 9.90
2016-12-30 2352 3489867 909 52655149 15.15 15.20 15.00 15.05 0.00 0% 15.00 1312 15.05 16 9.90