聚隆(1466)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　　13.50
0
0%		13.45
-0.05
-0.37%		13.60
0.15
1.12%		13.55
-0.05
-0.37%		 　13.40
-0.15
-1.11%		13.35
-0.05
-0.37%		13.35
0
0%		13.50
0.15
1.12%		13.50
0
0%		 　13.50
0
0%		13.30
-0.2
-1.48%		13.55
0.25
1.88%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.80
0.3
2.22%		13.90
0.1
0.72%		 13.54
2 月　13.60
-0.3
-2.16%		13.45
-0.15
-1.1%		 　13.35
-0.1
-0.74%		13.20
-0.15
-1.12%		13.20
0
0%		13.30
0.1
0.76%		13.15
-0.15
-1.13%		 　12.75
-0.4
-3.04%		12.95
0.2
1.57%		13.05
0.1
0.77%		12.85
-0.2
-1.53%		12.80
-0.05
-0.39%		12.75
-0.05
-0.39%		 12.80
0.05
0.39%		12.95
0.15
1.17%		12.90
-0.05
-0.39%		13.45
0.55
4.26%		13.40
-0.05
-0.37%		 13.1
3 月13.15
-0.25
-1.87%		13.10
-0.05
-0.38%		13.15
0.05
0.38%		 　13.00
-0.15
-1.14%		13.05
0.05
0.38%		13.10
0.05
0.38%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		 　13.00
0
0%		12.85
-0.15
-1.15%		12.85
0
0%		12.90
0.05
0.39%		13.00
0.1
0.78%		 　13.00
0
0%		12.85
-0.15
-1.15%		12.70
-0.15
-1.17%		12.70
0
0%		12.65
-0.05
-0.39%		 　12.60
-0.05
-0.4%		12.20
-0.4
-3.17%		11.90
-0.3
-2.46%		11.80
-0.1
-0.84%		11.80
0
0%		12.78
4 月 　　　11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		11.50
-0.2
-1.71%		 　11.50
0
0%		11.45
-0.05
-0.43%		11.20
-0.25
-2.18%		11.25
0.05
0.45%		11.10
-0.15
-1.33%		 　11.15
0.05
0.45%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.10
0
0%		11.20
0.1
0.9%		 　11.20
0
0%		11.30
0.1
0.89%		11.30
0
0%		11.95
0.65
5.75%		11.85
-0.1
-0.84%		 11.41
5 月　11.65
-0.2
-1.69%		11.90
0.25
2.15%		11.80
-0.1
-0.84%		11.70
-0.1
-0.85%		 　11.60
-0.1
-0.85%		11.60
0
0%		11.55
-0.05
-0.43%		11.20
-0.35
-3.03%		11.15
-0.05
-0.45%		 　11.10
-0.05
-0.45%		10.90
-0.2
-1.8%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.85
0
0%		 　10.85
0
0%		10.80
-0.05
-0.46%		11.00
0.2
1.85%		10.85
-0.15
-1.36%		10.85
0
0%		 10.90
0.05
0.46%		11.15
6 月11.00
0.1
0.92%		11.10
0.1
0.91%		11.15
0.05
0.45%		 　12.25
1.1
9.87%		12.85
0.6
4.9%		12.75
-0.1
-0.78%		12.35
-0.4
-3.14%		 　11.95
-0.4
-3.24%		11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		11.80
0
0%		11.90
0.1
0.85%		 　11.90
0
0%		11.70
-0.2
-1.68%		12.10
0.4
3.42%		12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		 　11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		11.70
0
0%		11.75
0.05
0.43%		12.00
0.25
2.13%		 11.91
7 月　　12.15
0.15
1.25%		11.85
-0.3
-2.47%		11.95
0.1
0.84%		11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		 　11.90
0.1
0.85%		12.70
0.8
6.72%		12.45
-0.25
-1.97%		12.45
0
0%		12.45
0
0%		 　12.20
-0.25
-2.01%		12.20
0
0%		12.30
0.1
0.82%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		 　12.00
-0.2
-1.64%		12.00
0
0%		12.00
0
0%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		 12.15
0.25
2.1%		12.12
8 月12.10
-0.05
-0.41%		12.50
0.4
3.31%		12.40
-0.1
-0.8%		12.30
-0.1
-0.81%		 　12.35
0.05
0.41%		12.20
-0.15
-1.21%		12.10
-0.1
-0.82%		12.00
-0.1
-0.83%		12.00
0
0%		 　11.75
-0.25
-2.08%		11.65
-0.1
-0.85%		11.65
0
0%		11.85
0.2
1.72%		11.85
0
0%		 　11.80
-0.05
-0.42%		12.05
0.25
2.12%		11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		 　11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		11.90
0.1
0.85%		11.85
-0.05
-0.42%		11.98
9 月11.85
0
0%		 　11.90
0.05
0.42%		12.20
0.3
2.52%		12.00
-0.2
-1.64%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		 　11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.85
0
0%		11.90
0.05
0.42%		 　11.90
0
0%		11.80
-0.1
-0.84%		11.80
0
0%		11.80
0
0%		11.75
-0.05
-0.42%		 　11.75
0
0%		11.75
0
0%		11.80
0.05
0.43%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		 11.86
10 月　11.95
0.1
0.84%		11.85
-0.1
-0.84%		 11.90
0.05
0.42%		12.15
0.25
2.1%		 　　　12.10
-0.05
-0.41%		12.10
0
0%		12.10
0
0%		 　12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		12.20
0.2
1.67%		12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		 　12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.10
0
0%		11.95
-0.15
-1.24%		11.95
0
0%		 　11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.03
11 月12.00
0
0%		12.10
0.1
0.83%		12.00
-0.1
-0.83%		 　12.00
0
0%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		 　12.05
0.05
0.42%		11.95
-0.1
-0.83%		11.85
-0.1
-0.84%		12.00
0.15
1.27%		11.95
-0.05
-0.42%		 　11.95
0
0%		12.10
0.15
1.26%		12.10
0
0%		12.00
-0.1
-0.83%		11.90
-0.1
-0.83%		 　11.90
0
0%		11.90
0
0%		11.90
0
0%		11.80
-0.1
-0.84%		 11.96
12 月11.95
0.15
1.27%		 　11.90
-0.05
-0.42%		11.90
0
0%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.90
0.05
0.42%		 　11.90
0
0%		11.85
-0.05
-0.42%		11.85
0
0%		11.85
0
0%		11.85
0
0%		 　11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.85
0
0%		11.90
0.05
0.42%		12.00
0.1
0.84%		 　11.85
-0.15
-1.25%		11.80
-0.05
-0.42%		11.80
0
0%		11.85
0.05
0.42%		12.10
0.25
2.11%		　　11.87

說明:最高漲幅:9.87%最低跌幅:-3.24% 最高價:13.90最低價:10.80平均價:12.15,灰色底表示週末,漲93天(14.9)元,跌155天(-20.75)元,平盤68天
10%=2,7%=1,6%=1,5%=1,4%=1,3%=3,2%=15,1%=29,0%=108,-0%=7,-1%=35,-2%=53,-3%=60,

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 1466 25080 29 338169 13.50 13.65 13.40 13.50 0.15 0% 13.50 1 13.60 2 0.00
2017-01-04 1466 28001 17 378213 13.45 13.60 13.40 13.45 0.05 -0.37% 13.45 1 13.55 2 0.00
2017-01-05 1466 16092 23 217987 13.50 13.60 13.45 13.60 0.15 1.12% 13.50 5 13.70 7 0.00
2017-01-06 1466 23505 24 318316 13.50 13.60 13.50 13.55 0.05 -0.37% 13.50 8 13.60 5 0.00
2017-01-09 1466 37010 36 498380 13.60 13.60 13.40 13.40 0.15 -1.11% 13.40 10 13.60 2 0.00
2017-01-10 1466 26070 19 350029 13.40 13.45 13.35 13.35 0.05 -0.37% 13.30 3 13.50 1 0.00
2017-01-11 1466 15012 21 200257 13.35 13.35 13.30 13.35 0.00 0% 13.30 4 13.35 6 0.00
2017-01-12 1466 55451 29 744739 13.35 13.50 13.35 13.50 0.15 1.12% 13.45 2 13.50 2 0.00
2017-01-13 1466 46007 32 616142 13.30 13.50 13.30 13.50 0.00 0% 13.40 3 13.55 2 0.00
2017-01-16 1466 25784 25 343769 13.35 13.50 13.30 13.50 0.00 0% 13.20 7 13.50 4 0.00
2017-01-17 1466 12739 19 169353 13.30 13.30 13.30 13.30 0.20 -1.48% 13.25 1 13.40 2 0.00
2017-01-18 1466 60045 57 805507 13.30 13.55 13.30 13.55 0.25 1.88% 13.45 3 13.55 1 0.00
2017-01-19 1466 46955 39 630390 13.45 13.50 13.40 13.50 0.05 -0.37% 13.50 1 13.60 6 0.00
2017-01-20 1466 39019 28 527452 13.50 13.55 13.50 13.50 0.00 0% 13.50 28 13.60 3 0.00
2017-01-23 1466 76458 64 1052882 13.50 13.90 13.50 13.80 0.30 2.22% 13.80 2 13.85 1 0.00
2017-01-24 1466 20081 27 276771 13.80 13.90 13.65 13.90 0.10 0.72% 13.70 4 13.90 12 0.00
2017-02-02 1466 32041 45 440093 13.90 13.90 13.45 13.60 0.30 -2.16% 13.50 9 13.70 4 0.00
2017-02-03 1466 24010 24 325030 13.50 13.60 13.45 13.45 0.15 -1.1% 13.40 5 13.45 11 0.00
2017-02-06 1466 67026 54 896738 13.40 13.60 13.30 13.35 0.10 -0.74% 13.30 4 13.35 1 0.00
2017-02-07 1466 51020 43 678412 13.35 13.35 13.20 13.20 0.15 -1.12% 13.20 6 13.35 1 0.00
2017-02-08 1466 42080 55 558044 13.30 13.30 13.20 13.20 0.00 0% 13.20 18 13.40 4 0.00
2017-02-09 1466 80019 40 1062449 13.45 13.45 13.25 13.30 0.10 0.76% 13.30 3 13.35 2 0.00
2017-02-10 1466 79441 46 1049225 13.30 13.30 13.15 13.15 0.15 -1.13% 13.15 8 13.25 11 0.00
2017-02-13 1466 126557 121 1629143 13.20 13.20 12.75 12.75 0.40 -3.04% 12.75 13 12.85 2 0.00
2017-02-14 1466 52211 44 675912 12.80 13.00 12.80 12.95 0.20 1.57% 12.90 2 13.00 23 0.00
2017-02-15 1466 45993 52 597997 13.00 13.05 12.90 13.05 0.10 0.77% 13.00 3 13.05 1 0.00
2017-02-16 1466 26329 36 340048 13.05 13.05 12.80 12.85 0.20 -1.53% 12.80 8 12.85 1 0.00
2017-02-17 1466 25030 45 322013 12.95 12.95 12.80 12.80 0.05 -0.39% 12.85 2 12.95 10 0.00
2017-02-18 1466 40343 50 514490 12.80 12.80 12.70 12.75 0.05 -0.39% 12.75 3 12.80 1 0.00
2017-02-20 1466 94047 93 1212120 12.80 12.95 12.80 12.80 0.05 0.39% 12.80 1 12.95 1 0.00
2017-02-21 1466 14338 32 184444 12.80 12.95 12.80 12.95 0.15 1.17% 12.85 1 12.90 3 0.00
2017-02-22 1466 86410 81 1126975 12.90 13.35 12.90 12.90 0.05 -0.39% 12.90 5 13.00 3 0.00
2017-02-23 1466 335461 199 4543735 12.90 13.85 12.90 13.45 0.55 4.26% 13.45 5 13.50 1 0.00
2017-02-24 1466 131426 89 1768280 13.45 13.70 13.30 13.40 0.05 -0.37% 13.40 6 13.50 4 0.00
2017-03-01 1466 47586 89 626468 13.30 13.30 13.10 13.15 0.25 -1.87% 13.15 3 13.25 1 0.00
2017-03-02 1466 30314 38 399132 13.05 13.25 13.05 13.10 0.05 -0.38% 13.05 4 13.15 3 0.00
2017-03-03 1466 57012 38 744206 13.05 13.15 12.90 13.15 0.05 0.38% 13.10 2 13.15 2 0.00
2017-03-06 1466 64078 106 833214 13.15 13.15 12.95 13.00 0.15 -1.14% 12.95 3 13.05 4 0.00
2017-03-07 1466 170441 131 2240383 13.00 13.40 13.00 13.05 0.05 0.38% 13.10 2 13.20 3 0.00
2017-03-08 1466 42075 84 551427 13.20 13.20 13.10 13.10 0.05 0.38% 13.10 5 13.25 3 0.00
2017-03-09 1466 19049 59 249837 13.15 13.15 13.05 13.05 0.05 -0.38% 13.00 10 13.15 8 0.00
2017-03-10 1466 20034 47 260442 13.05 13.05 12.95 13.00 0.05 -0.38% 13.00 5 13.05 4 0.00
2017-03-13 1466 29561 108 384539 13.25 13.25 12.90 13.00 0.00 0% 12.95 2 13.00 1 0.00
2017-03-14 1466 52090 87 671552 12.95 13.00 12.80 12.85 0.15 -1.15% 12.85 3 12.90 1 0.00
2017-03-15 1466 10072 55 129740 12.90 12.90 12.85 12.85 0.00 0% 12.85 2 12.90 6 0.00
2017-03-16 1466 69040 62 892530 12.85 13.00 12.85 12.90 0.05 0.39% 12.90 4 13.00 6 0.00
2017-03-17 1466 48095 63 621586 12.90 13.10 12.90 13.00 0.10 0.78% 12.95 2 13.10 2 0.00
2017-03-20 1466 26059 65 339067 13.00 13.05 12.95 13.00 0.00 0% 13.00 9 13.05 8 0.00
2017-03-21 1466 64445 83 834015 13.00 13.00 12.85 12.85 0.15 -1.15% 12.80 7 12.95 1 0.00
2017-03-22 1466 81042 62 1033622 12.80 12.80 12.65 12.70 0.15 -1.17% 12.70 11 12.80 1 0.00
2017-03-23 1466 82057 86 1033348 12.80 12.80 12.45 12.70 0.00 0% 12.70 1 12.75 1 0.00
2017-03-24 1466 49027 45 620331 12.70 12.80 12.55 12.65 0.05 -0.39% 12.60 2 12.65 2 0.00
2017-03-27 1466 15056 65 189123 12.50 12.60 12.50 12.60 0.05 -0.4% 12.50 21 12.60 3 0.00
2017-03-28 1466 134800 120 1648077 12.60 12.60 11.90 12.20 0.40 -3.17% 12.15 1 12.30 1 0.00
2017-03-29 1466 76243 64 913749 12.10 12.20 11.90 11.90 0.30 -2.46% 11.90 40 12.10 4 0.00
2017-03-30 1466 55235 70 653774 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 3 11.90 4 0.00
2017-03-31 1466 92849 76 1089867 11.75 11.85 11.65 11.80 0.00 0% 11.70 5 11.80 2 0.00
2017-04-05 1466 99052 84 1165122 11.75 11.80 11.70 11.75 0.05 -0.42% 11.70 9 11.75 2 0.00
2017-04-06 1466 25035 60 292935 11.70 11.75 11.70 11.70 0.05 -0.43% 11.70 6 11.80 2 0.00
2017-04-07 1466 105020 70 1211374 11.70 11.70 11.45 11.50 0.20 -1.71% 11.50 2 11.65 1 0.00
2017-04-10 1466 109166 113 1254115 11.45 11.65 11.40 11.50 0.00 0% 11.50 11 11.55 8 0.00
2017-04-11 1466 81035 75 931335 11.45 11.60 11.45 11.45 0.05 -0.43% 11.45 7 11.50 3 0.00
2017-04-12 1466 173522 96 1960841 11.45 11.45 11.20 11.20 0.25 -2.18% 11.20 6 11.30 9 0.00
2017-04-13 1466 123744 76 1382476 11.20 11.25 11.10 11.25 0.05 0.45% 11.15 10 11.25 10 0.00
2017-04-14 1466 133053 91 1469285 11.25 11.25 11.00 11.10 0.15 -1.33% 11.10 5 11.15 1 0.00
2017-04-17 1466 95291 55 1045179 10.95 11.15 10.90 11.15 0.05 0.45% 11.00 3 11.20 1 0.00
2017-04-18 1466 34019 34 377359 11.00 11.20 11.00 11.20 0.05 0.45% 11.00 12 11.20 3 0.00
2017-04-19 1466 56009 30 626599 11.20 11.20 11.10 11.10 0.10 -0.89% 11.10 6 11.25 3 0.00
2017-04-20 1466 80400 49 899669 11.20 11.25 11.10 11.10 0.00 0% 11.10 16 11.20 1 0.00
2017-04-21 1466 49759 43 558510 11.15 11.35 11.15 11.20 0.10 0.9% 11.20 7 11.30 1 0.00
2017-04-24 1466 11003 8 123233 11.20 11.20 11.20 11.20 0.00 0% 11.15 6 11.20 2 0.00
2017-04-25 1466 21002 17 236572 11.35 11.35 11.15 11.30 0.10 0.89% 11.15 1 11.30 3 0.00
2017-04-26 1466 25469 21 286598 11.25 11.30 11.25 11.30 0.00 0% 11.25 4 11.30 4 0.00
2017-04-27 1466 127004 78 1492698 11.20 12.10 11.20 11.95 0.65 5.75% 11.90 9 12.00 6 0.00
2017-04-28 1466 74040 44 882266 12.15 12.15 11.75 11.85 0.10 -0.84% 11.80 14 11.90 1 0.00
2017-05-02 1466 14004 16 165944 11.85 12.10 11.50 11.65 0.20 -1.69% 11.65 4 11.85 1 0.00
2017-05-03 1466 10896 15 128117 11.70 11.90 11.65 11.90 0.25 2.15% 11.65 5 11.90 2 0.00
2017-05-04 1466 39271 23 461519 11.65 11.95 11.60 11.80 0.10 -0.84% 11.65 4 11.80 30 0.00
2017-05-05 1466 12001 11 141111 11.85 11.85 11.65 11.70 0.10 -0.85% 11.60 5 11.75 1 0.00
2017-05-08 1466 35120 9 409730 11.80 11.85 11.60 11.60 0.10 -0.85% 11.55 2 11.75 1 0.00
2017-05-09 1466 30724 21 355976 11.75 11.75 11.40 11.60 0.00 0% 11.60 2 11.75 7 0.00
2017-05-10 1466 31000 18 358400 11.60 11.60 11.45 11.55 0.05 -0.43% 11.45 2 11.55 1 0.00
2017-05-11 1466 99152 59 1107386 11.35 11.35 11.05 11.20 0.35 -3.03% 11.10 6 11.25 4 0.00
2017-05-12 1466 172200 66 1904670 11.10 11.15 10.90 11.15 0.05 -0.45% 11.00 3 11.15 10 0.00
2017-05-15 1466 87038 52 963925 11.00 11.15 10.95 11.10 0.05 -0.45% 10.95 7 11.10 8 0.00
2017-05-16 1466 136580 60 1492462 11.10 11.10 10.80 10.90 0.20 -1.8% 10.90 8 10.95 2 0.00
2017-05-17 1466 311158 111 3379939 10.90 10.95 10.80 10.80 0.10 -0.92% 10.75 12 10.90 1 0.00
2017-05-18 1466 75600 31 816629 10.85 10.85 10.75 10.85 0.05 0.46% 10.85 7 10.90 11 0.00
2017-05-19 1466 77001 32 831760 10.80 10.85 10.75 10.85 0.00 0% 10.85 1 10.90 3 0.00
2017-05-22 1466 74499 27 804162 10.85 10.90 10.75 10.85 0.00 0% 10.80 2 10.90 3 0.00
2017-05-23 1466 37231 25 401971 10.80 10.85 10.75 10.80 0.05 -0.46% 10.80 5 10.85 2 0.00
2017-05-24 1466 104446 44 1136610 10.75 11.10 10.70 11.00 0.20 1.85% 10.95 9 11.10 12 0.00
2017-05-25 1466 157084 86 1698956 11.00 11.00 10.70 10.85 0.15 -1.36% 10.85 3 11.00 3 0.00
2017-05-26 1466 29158 19 315906 10.85 10.90 10.80 10.85 0.00 0% 10.85 2 10.90 2 0.00
2017-05-31 1466 57559 28 627537 10.85 11.00 10.85 10.90 0.05 0.46% 10.85 16 10.90 1 0.00
2017-06-01 1466 56100 29 615250 11.25 11.25 10.90 11.00 0.10 0.92% 10.95 3 11.00 2 0.00
2017-06-02 1466 88080 41 973930 10.95 11.10 10.95 11.10 0.10 0.91% 11.05 6 11.10 4 0.00
2017-06-03 1466 17002 15 189022 11.05 11.20 11.05 11.15 0.05 0.45% 11.15 1 11.20 2 0.00
2017-06-06 1466 441285 180 5334041 11.10 12.25 11.10 12.25 1.10 9.87% 12.25 192 0.00 0 0.00
2017-06-07 1466 1620872 729 21190216 12.90 13.45 12.85 12.85 0.60 4.9% 12.85 194 12.95 10 0.00
2017-06-08 1466 250501 129 3187411 12.85 13.00 12.60 12.75 0.10 -0.78% 12.70 4 12.75 5 0.00
2017-06-09 1466 202817 99 2519637 12.60 12.60 12.30 12.35 0.40 -3.14% 12.35 8 12.40 2 0.00
2017-06-12 1466 191149 86 2288971 12.25 12.25 11.80 11.95 0.40 -3.24% 11.95 1 12.00 1 0.00
2017-06-13 1466 23010 27 276663 12.25 12.25 11.90 11.90 0.05 -0.42% 11.90 9 12.05 2 0.00
2017-06-14 1466 43080 30 510788 11.90 11.95 11.80 11.80 0.10 -0.84% 11.80 8 11.90 2 0.00
2017-06-15 1466 54280 26 637425 11.75 11.80 11.70 11.80 0.00 0% 11.70 11 11.80 2 0.00
2017-06-16 1466 36785 25 435212 11.75 12.05 11.70 11.90 0.10 0.85% 11.95 40 12.00 10 0.00
2017-06-19 1466 9049 14 107774 11.95 12.00 11.85 11.90 0.00 0% 11.90 3 12.00 11 0.00
2017-06-20 1466 82003 28 966583 11.90 11.90 11.70 11.70 0.20 -1.68% 11.65 1 11.70 13 0.00
2017-06-21 1466 171580 75 2032410 11.60 12.10 11.60 12.10 0.40 3.42% 11.90 2 12.10 7 0.00
2017-06-22 1466 61499 41 745788 12.10 12.20 12.05 12.05 0.05 -0.41% 12.05 2 12.15 1 0.00
2017-06-23 1466 59042 26 706444 12.05 12.15 11.80 11.90 0.15 -1.24% 11.90 1 11.95 9 0.00
2017-06-26 1466 34440 25 409291 11.90 11.90 11.85 11.85 0.05 -0.42% 11.85 2 11.90 4 0.00
2017-06-27 1466 11041 11 129975 11.85 11.85 11.70 11.70 0.15 -1.27% 11.75 1 11.85 23 0.00
2017-06-28 1466 43000 34 505550 11.65 11.95 11.55 11.70 0.00 0% 11.70 2 11.80 6 0.00
2017-06-29 1466 24050 15 282885 11.80 11.80 11.75 11.75 0.05 0.43% 11.75 2 11.80 2 0.00
2017-06-30 1466 50357 31 592097 11.60 12.00 11.60 12.00 0.25 2.13% 11.85 2 12.00 5 0.00
2017-07-03 1466 115289 52 1383796 12.05 12.20 11.75 12.15 0.15 1.25% 11.90 7 12.15 2 0.00
2017-07-04 1466 64016 24 762438 12.00 12.00 11.85 11.85 0.30 -2.47% 11.80 18 11.85 5 0.00
2017-07-05 1466 45217 21 532531 11.85 11.95 11.75 11.95 0.10 0.84% 11.95 19 12.00 11 0.00
2017-07-06 1466 136012 28 1602490 11.85 11.85 11.75 11.85 0.10 -0.84% 11.80 2 11.85 3 0.00
2017-07-07 1466 25361 11 300223 11.80 11.85 11.80 11.80 0.05 -0.42% 11.80 20 11.90 2 0.00
2017-07-10 1466 27280 22 325103 11.85 12.00 11.85 11.90 0.10 0.85% 11.80 23 12.00 18 0.00
2017-07-11 1466 441105 204 5511820 12.15 12.90 12.15 12.70 0.80 6.72% 12.65 1 12.75 3 0.00
2017-07-12 1466 494303 230 6416756 12.95 13.30 12.45 12.45 0.25 -1.97% 12.45 5 12.65 3 0.00
2017-07-13 1466 102776 75 1272570 12.30 12.55 12.30 12.45 0.00 0% 12.45 2 12.50 6 0.00
2017-07-14 1466 55080 26 685042 12.75 12.75 12.35 12.45 0.00 0% 12.45 13 12.55 1 0.00
2017-07-17 1466 104000 42 1282800 12.40 12.50 12.20 12.20 0.25 -2.01% 12.20 30 12.35 5 0.00
2017-07-18 1466 35093 13 429725 12.25 12.30 12.20 12.20 0.00 0% 12.20 15 12.35 3 0.00
2017-07-19 1466 51200 40 628540 12.20 12.35 12.15 12.30 0.10 0.82% 12.30 1 12.35 16 0.00
2017-07-20 1466 77001 21 945012 12.30 12.40 12.25 12.25 0.05 -0.41% 12.25 20 12.35 3 0.00
2017-07-21 1466 38001 16 462962 12.20 12.20 12.15 12.20 0.05 -0.41% 12.20 7 12.25 1 0.00
2017-07-24 1466 49379 33 593787 12.10 12.10 11.95 12.00 0.20 -1.64% 12.00 1 12.05 1 0.00
2017-07-25 1466 32739 23 392790 11.90 12.05 11.90 12.00 0.00 0% 11.95 5 12.00 6 0.00
2017-07-26 1466 71340 35 852143 12.00 12.05 11.90 12.00 0.00 0% 11.95 3 12.00 2 0.00
2017-07-27 1466 32232 22 385160 12.00 12.00 11.90 11.95 0.05 -0.42% 11.90 24 11.95 6 0.00
2017-07-28 1466 33080 16 393244 11.80 11.95 11.80 11.90 0.05 -0.42% 11.90 5 11.95 11 0.00
2017-07-31 1466 23663 19 284121 11.85 12.15 11.85 12.15 0.25 2.1% 12.00 5 12.10 3 0.00
2017-08-01 1466 59040 18 710380 12.10 12.10 12.00 12.10 0.05 -0.41% 12.05 5 12.10 1 0.00
2017-08-02 1466 138016 68 1720748 12.30 12.60 12.30 12.50 0.40 3.31% 12.45 3 12.55 8 0.00
2017-08-03 1466 47001 27 582012 12.60 12.60 12.30 12.40 0.10 -0.8% 12.35 4 12.45 5 0.00
2017-08-04 1466 52280 28 646265 12.40 12.50 12.25 12.30 0.10 -0.81% 12.25 11 12.40 9 0.00
2017-08-07 1466 41488 20 510701 12.30 12.40 12.25 12.35 0.05 0.41% 12.30 2 12.35 2 0.00
2017-08-08 1466 43161 19 530298 12.35 12.40 12.20 12.20 0.15 -1.21% 12.20 2 12.30 5 0.00
2017-08-09 1466 68160 32 828920 12.40 12.40 12.10 12.10 0.10 -0.82% 12.10 3 12.20 13 0.00
2017-08-10 1466 11160 10 133770 12.00 12.00 11.95 12.00 0.10 -0.83% 12.00 3 12.05 1 0.00
2017-08-11 1466 77867 42 932665 12.00 12.20 11.80 12.00 0.00 0% 11.95 3 12.00 1 0.00
2017-08-14 1466 94055 38 1111092 12.15 12.15 11.75 11.75 0.25 -2.08% 11.75 3 11.85 9 0.00
2017-08-15 1466 109147 40 1263205 11.70 11.80 11.40 11.65 0.10 -0.85% 11.65 5 11.70 1 0.00
2017-08-16 1466 39070 24 455812 11.65 11.80 11.65 11.65 0.00 0% 11.65 12 11.75 2 0.00
2017-08-17 1466 84669 37 1005243 11.90 11.95 11.70 11.85 0.20 1.72% 11.70 1 11.80 2 0.00
2017-08-18 1466 14000 9 165650 11.85 11.85 11.70 11.85 0.00 0% 11.70 2 11.85 3 0.00
2017-08-21 1466 408202 20 4817912 11.90 11.95 11.75 11.80 0.05 -0.42% 11.70 7 11.80 17 0.00
2017-08-22 1466 219931 63 2635722 12.00 12.20 11.90 12.05 0.25 2.12% 12.00 8 12.20 3 0.00
2017-08-23 1466 58025 25 700547 12.20 12.20 11.95 11.95 0.10 -0.83% 11.95 2 12.00 5 0.00
2017-08-24 1466 23000 17 273300 12.00 12.00 11.85 11.90 0.05 -0.42% 11.85 4 11.95 4 0.00
2017-08-25 1466 30499 22 360737 12.00 12.00 11.80 11.95 0.05 0.42% 11.80 7 11.95 6 0.00
2017-08-28 1466 15000 7 178050 12.00 12.00 11.85 11.85 0.10 -0.84% 11.85 1 11.90 7 0.00
2017-08-29 1466 90360 19 1024762 11.95 11.95 11.80 11.80 0.05 -0.42% 11.75 2 11.80 2 0.00
2017-08-30 1466 105000 35 1252900 11.75 12.05 11.75 11.90 0.10 0.85% 11.85 3 11.90 1 0.00
2017-08-31 1466 106762 26 1266490 11.90 11.90 11.85 11.85 0.05 -0.42% 11.85 3 11.90 13 0.00
2017-09-01 1466 25865 20 307206 11.85 11.95 11.85 11.85 0.00 0% 11.85 3 11.90 16 0.00
2017-09-04 1466 11007 12 130777 11.85 11.90 11.85 11.90 0.05 0.42% 11.85 4 11.95 1 0.00
2017-09-05 1466 28545 19 349043 12.00 12.30 12.00 12.20 0.30 2.52% 12.05 1 12.20 3 0.00
2017-09-06 1466 36000 15 435250 12.30 12.30 11.80 12.00 0.20 -1.64% 12.00 9 12.15 2 0.00
2017-09-07 1466 66182 29 794855 12.10 12.30 11.90 11.90 0.10 -0.83% 11.90 2 12.00 1 0.00
2017-09-08 1466 45007 16 537931 11.95 12.00 11.90 11.95 0.05 0.42% 11.95 3 12.00 6 0.00
2017-09-11 1466 116001 38 1381011 11.95 12.05 11.80 11.85 0.10 -0.84% 11.85 10 11.90 1 0.00
2017-09-12 1466 121210 38 1431755 11.90 11.90 11.70 11.80 0.05 -0.42% 11.80 5 11.85 9 0.00
2017-09-13 1466 52726 16 624765 11.85 11.85 11.85 11.85 0.05 0.42% 11.80 6 11.85 1 0.00
2017-09-14 1466 124040 29 1472522 11.85 11.95 11.85 11.85 0.00 0% 11.85 12 11.90 4 0.00
2017-09-15 1466 50182 20 596846 12.00 12.00 11.85 11.90 0.05 0.42% 11.85 23 11.90 2 0.00
2017-09-18 1466 95001 45 1127361 11.85 11.90 11.80 11.90 0.00 0% 11.85 9 11.95 29 0.00
2017-09-19 1466 132000 37 1563100 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 9 11.85 10 0.00
2017-09-20 1466 37077 15 437750 11.80 11.90 11.80 11.80 0.00 0% 11.75 17 11.85 1 0.00
2017-09-21 1466 146400 43 1725520 11.80 11.85 11.75 11.80 0.00 0% 11.75 14 11.85 1 0.00
2017-09-22 1466 46404 15 546926 11.80 11.80 11.75 11.75 0.05 -0.42% 11.80 22 11.85 1 0.00
2017-09-25 1466 56515 25 665922 11.80 11.85 11.75 11.75 0.00 0% 11.75 27 11.80 3 0.00
2017-09-26 1466 65480 24 772216 11.70 11.90 11.70 11.75 0.00 0% 11.75 58 11.85 2 0.00
2017-09-27 1466 58610 22 690008 11.70 11.80 11.70 11.80 0.05 0.43% 11.80 3 11.85 6 0.00
2017-09-28 1466 38043 11 450659 11.85 11.90 11.80 11.85 0.05 0.42% 11.85 3 11.90 19 0.00
2017-09-29 1466 44000 14 519100 11.80 11.80 11.75 11.80 0.05 -0.42% 11.80 17 11.85 7 0.00
2017-09-30 1466 20003 8 236083 11.80 11.85 11.80 11.85 0.05 0.42% 11.80 13 11.85 9 0.00
2017-10-02 1466 74000 19 876300 11.85 11.95 11.75 11.95 0.10 0.84% 11.90 12 11.95 1 0.00
2017-10-03 1466 90127 16 1069961 11.85 11.90 11.85 11.85 0.10 -0.84% 11.80 15 11.95 15 0.00
2017-10-05 1466 44040 19 523826 11.90 11.95 11.85 11.90 0.05 0.42% 11.85 3 11.90 2 0.00
2017-10-06 1466 86200 48 1037319 12.00 12.30 11.90 12.15 0.25 2.1% 12.10 24 12.15 11 0.00
2017-10-11 1466 235514 76 2863918 12.30 12.30 12.05 12.10 0.05 -0.41% 12.10 5 12.15 2 0.00
2017-10-12 1466 100040 25 1205730 12.15 12.15 12.00 12.10 0.00 0% 12.00 2 12.15 9 0.00
2017-10-13 1466 36278 14 434436 12.00 12.10 11.95 12.10 0.00 0% 11.95 12 12.10 11 0.00
2017-10-16 1466 234381 46 2803272 12.00 12.10 11.55 12.05 0.05 -0.41% 11.95 19 12.10 19 0.00
2017-10-17 1466 100000 28 1197350 12.10 12.10 11.90 12.00 0.05 -0.41% 11.95 9 12.05 3 0.00
2017-10-18 1466 212960 96 2601912 12.00 12.35 12.00 12.20 0.20 1.67% 12.15 3 12.25 1 0.00
2017-10-19 1466 118240 35 1445853 12.25 12.35 12.10 12.15 0.05 -0.41% 12.10 4 12.15 4 0.00
2017-10-20 1466 80323 46 975726 12.10 12.20 12.10 12.10 0.05 -0.41% 12.10 1 12.15 3 0.00
2017-10-23 1466 50761 17 610982 12.00 12.10 12.00 12.05 0.05 -0.41% 12.05 9 12.10 2 0.00
2017-10-24 1466 30321 21 367002 12.05 12.15 12.05 12.10 0.05 0.41% 12.10 1 12.15 4 0.00
2017-10-25 1466 33240 15 400430 12.10 12.10 11.95 12.10 0.00 0% 12.05 2 12.15 2 0.00
2017-10-26 1466 34560 16 414563 12.10 12.10 11.95 11.95 0.15 -1.24% 11.95 21 12.10 10 0.00
2017-10-27 1466 36529 16 436993 12.00 12.00 11.90 11.95 0.00 0% 11.90 2 11.95 1 0.00
2017-10-30 1466 52163 22 621823 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 15 11.95 7 0.00
2017-10-31 1466 77472 17 926465 11.90 12.00 11.85 12.00 0.10 0.84% 11.85 24 12.00 1 0.00
2017-11-01 1466 51005 13 608858 11.95 12.00 11.90 12.00 0.00 0% 11.90 17 12.05 2 0.00
2017-11-02 1466 34797 22 419414 12.00 12.10 12.00 12.10 0.10 0.83% 12.00 4 12.10 6 0.00
2017-11-03 1466 28000 6 338000 12.00 12.10 12.00 12.00 0.10 -0.83% 12.00 12 12.10 1 0.00
2017-11-06 1466 26406 11 315731 12.00 12.00 11.90 12.00 0.00 0% 11.95 8 12.00 47 0.00
2017-11-07 1466 138800 32 1651620 11.90 12.00 11.80 11.90 0.10 -0.83% 11.90 20 11.95 2 0.00
2017-11-08 1466 16480 7 197162 12.00 12.00 11.90 11.95 0.05 0.42% 11.90 30 12.00 3 0.00
2017-11-09 1466 39080 17 465442 11.85 11.95 11.85 11.90 0.05 -0.42% 11.85 27 11.90 1 0.00
2017-11-10 1466 55000 14 663200 12.10 12.15 12.00 12.00 0.10 0.84% 11.95 3 12.10 39 0.00
2017-11-13 1466 143583 55 1736146 12.10 12.25 12.00 12.05 0.05 0.42% 12.05 16 12.20 2 0.00
2017-11-14 1466 75000 25 899500 12.00 12.10 11.95 11.95 0.10 -0.83% 11.95 8 12.00 1 0.00
2017-11-15 1466 98094 23 1166705 11.90 11.90 11.85 11.85 0.10 -0.84% 11.85 1 11.90 7 0.00
2017-11-16 1466 31042 18 370198 11.95 12.00 11.80 12.00 0.15 1.27% 12.00 6 12.05 6 0.00
2017-11-17 1466 44881 21 537164 12.00 12.00 11.90 11.95 0.05 -0.42% 11.90 17 11.95 11 0.00
2017-11-20 1466 77679 32 928829 11.95 12.00 11.95 11.95 0.00 0% 11.95 4 12.00 1 0.00
2017-11-21 1466 42785 23 511870 12.00 12.10 11.95 12.10 0.15 1.26% 12.10 19 12.15 4 0.00
2017-11-22 1466 37101 21 446262 12.00 12.10 12.00 12.10 0.00 0% 12.10 3 12.20 7 0.00
2017-11-23 1466 14240 12 171568 12.10 12.10 12.00 12.00 0.10 -0.83% 11.95 3 12.00 2 0.00
2017-11-24 1466 68001 20 807411 11.95 11.95 11.80 11.90 0.10 -0.83% 11.85 12 11.95 9 0.00
2017-11-27 1466 44165 19 526604 12.05 12.20 11.90 11.90 0.00 0% 11.90 4 12.00 4 0.00
2017-11-28 1466 50080 22 595347 11.90 11.90 11.80 11.90 0.00 0% 11.90 2 11.95 6 0.00
2017-11-29 1466 13626 12 162116 11.90 11.90 11.90 11.90 0.00 0% 11.90 17 12.00 3 0.00
2017-11-30 1466 35200 13 416209 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 17 11.90 2 0.00
2017-12-01 1466 55551 29 658706 11.80 12.00 11.80 11.95 0.15 1.27% 11.90 5 11.95 1 0.00
2017-12-04 1466 18959 15 225212 11.90 11.95 11.80 11.90 0.05 -0.42% 11.85 4 11.90 47 0.00
2017-12-05 1466 30099 11 357972 11.80 11.90 11.80 11.90 0.00 0% 11.90 3 11.95 11 0.00
2017-12-06 1466 54440 17 642969 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 37 11.85 2 0.00
2017-12-07 1466 110080 22 1302243 11.80 11.90 11.80 11.85 0.05 0.42% 11.80 24 11.85 3 0.00
2017-12-08 1466 67433 15 802931 11.90 12.00 11.90 11.90 0.05 0.42% 11.90 25 11.95 21 0.00
2017-12-11 1466 61078 10 727023 11.90 11.95 11.90 11.90 0.00 0% 11.90 35 11.95 3 0.00
2017-12-12 1466 28206 9 335540 11.90 11.90 11.85 11.85 0.05 -0.42% 11.85 29 11.90 3 0.00
2017-12-13 1466 33154 18 393371 11.95 12.00 11.85 11.85 0.00 0% 11.85 16 11.90 1 0.00
2017-12-14 1466 49006 9 580721 11.85 11.85 11.85 11.85 0.00 0% 11.85 2 11.90 7 0.00
2017-12-15 1466 11001 3 130361 11.85 11.85 11.85 11.85 0.00 0% 11.80 20 11.85 2 0.00
2017-12-18 1466 44004 13 519244 11.80 11.80 11.80 11.80 0.05 -0.42% 11.80 10 11.85 4 0.00
2017-12-19 1466 8378 14 99106 11.80 11.85 11.80 11.85 0.05 0.42% 11.85 1 11.90 8 0.00
2017-12-20 1466 16000 10 189350 11.75 11.85 11.75 11.85 0.00 0% 11.85 4 11.90 5 0.00
2017-12-21 1466 11076 8 131700 11.85 11.90 11.85 11.90 0.05 0.42% 11.90 1 11.95 4 0.00
2017-12-22 1466 73323 35 884007 11.95 12.20 11.95 12.00 0.10 0.84% 12.00 8 12.05 2 0.00
2017-12-25 1466 123003 42 1466133 12.05 12.05 11.85 11.85 0.15 -1.25% 11.85 8 11.90 1 0.00
2017-12-26 1466 39251 19 463157 11.80 11.80 11.80 11.80 0.05 -0.42% 11.80 17 11.90 2 0.00
2017-12-27 1466 28010 9 329566 11.70 11.85 11.70 11.80 0.00 0% 11.80 22 11.85 5 0.00
2017-12-28 1466 21308 16 253082 11.90 11.95 11.85 11.85 0.05 0.42% 11.80 25 11.85 3 0.00
2017-12-29 1466 70326 30 838912 11.85 12.10 11.80 12.10 0.25 2.11% 12.00 7 12.10 1 0.00