耿鼎(1524)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　　11.15
0
0%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.30
0.1
0.89%		 　11.30
0
0%		11.40
0.1
0.88%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.25
0
0%		 　11.05
-0.2
-1.78%		11.10
0.05
0.45%		11.15
0.05
0.45%		10.90
-0.25
-2.24%		10.80
-0.1
-0.92%		 　10.90
0.1
0.93%		10.80
-0.1
-0.92%		 11.06
2 月　10.90
0.1
0.93%		11.40
0.5
4.59%		 　11.40
0
0%		11.45
0.05
0.44%		11.35
-0.1
-0.87%		11.20
-0.15
-1.32%		11.20
0
0%		 　11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.45
0.15
1.33%		11.90
0.45
3.93%		12.00
0.1
0.84%		 11.85
-0.15
-1.25%		11.60
-0.25
-2.11%		11.95
0.35
3.02%		11.80
-0.15
-1.26%		11.95
0.15
1.27%		 11.6
3 月11.85
-0.1
-0.84%		11.85
0
0%		11.80
-0.05
-0.42%		 　12.05
0.25
2.12%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		11.95
0
0%		11.75
-0.2
-1.67%		 　11.80
0.05
0.43%		11.95
0.15
1.27%		12.10
0.15
1.26%		12.30
0.2
1.65%		12.50
0.2
1.63%		 　12.65
0.15
1.2%		12.65
0
0%		12.65
0
0%		12.95
0.3
2.37%		13.70
0.75
5.79%		 　13.80
0.1
0.73%		13.35
-0.45
-3.26%		13.50
0.15
1.12%		13.45
-0.05
-0.37%		13.15
-0.3
-2.23%		12.52
4 月 　　　13.10
-0.05
-0.38%		13.15
0.05
0.38%		13.35
0.2
1.52%		 　13.15
-0.2
-1.5%		13.00
-0.15
-1.14%		12.55
-0.45
-3.46%		12.55
0
0%		12.00
-0.55
-4.38%		 　12.15
0.15
1.25%		12.25
0.1
0.82%		12.05
-0.2
-1.63%		12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		 　11.75
-0.15
-1.26%		11.85
0.1
0.85%		12.00
0.15
1.27%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		 12.36
5 月　12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		11.85
-0.15
-1.25%		 　11.65
-0.2
-1.69%		11.25
-0.4
-3.43%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		 　11.10
-0.15
-1.33%		11.00
-0.1
-0.9%		10.90
-0.1
-0.91%		11.00
0.1
0.92%		11.25
0.25
2.27%		 　11.40
0.15
1.33%		11.35
-0.05
-0.44%		11.35
0
0%		11.40
0.05
0.44%		11.85
0.45
3.95%		 11.55
-0.3
-2.53%		11.45
6 月11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		11.55
0.1
0.87%		 　11.80
0.25
2.16%		11.70
-0.1
-0.85%		11.70
0
0%		11.60
-0.1
-0.85%		 　11.40
-0.2
-1.72%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		 　11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.30
0.15
1.35%		11.25
-0.05
-0.44%		11.60
0.35
3.11%		 　11.60
0
0%		11.55
-0.05
-0.43%		11.45
-0.1
-0.87%		11.35
-0.1
-0.87%		11.40
0.05
0.44%		 11.44
7 月　　11.40
0
0%		11.70
0.3
2.63%		11.55
-0.15
-1.28%		11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		 　11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.60
0.15
1.31%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		 　11.60
0
0%		11.65
0.05
0.43%		11.80
0.15
1.29%		11.20
-0.6
-5.08%		11.20
0
0%		 　11.15
-0.05
-0.45%		11.15
0
0%		11.10
-0.05
-0.45%		11.10
0
0%		11.20
0.1
0.9%		 11.10
-0.1
-0.89%		11.38
8 月11.20
0.1
0.9%		11.20
0
0%		11.15
-0.05
-0.45%		11.15
0
0%		 　11.20
0.05
0.45%		11.05
-0.15
-1.34%		11.10
0.05
0.45%		10.90
-0.2
-1.8%		10.85
-0.05
-0.46%		 　10.70
-0.15
-1.38%		10.70
0
0%		10.70
0
0%		10.90
0.2
1.87%		10.90
0
0%		 　11.05
0.15
1.38%		10.95
-0.1
-0.9%		11.20
0.25
2.28%		11.05
-0.15
-1.34%		11.00
-0.05
-0.45%		 　10.90
-0.1
-0.91%		10.95
0.05
0.46%		11.75
0.8
7.31%		11.35
-0.4
-3.4%		11.03
9 月11.35
0
0%		 　11.35
0
0%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		11.45
0.3
2.69%		11.30
-0.15
-1.31%		 　11.45
0.15
1.33%		11.40
-0.05
-0.44%		11.55
0.15
1.32%		11.60
0.05
0.43%		11.45
-0.15
-1.29%		 　12.00
0.55
4.8%		11.80
-0.2
-1.67%		11.60
-0.2
-1.69%		11.75
0.15
1.29%		11.60
-0.15
-1.28%		 　11.40
-0.2
-1.72%		11.40
0
0%		11.40
0
0%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.35
0.1
0.89%		 11.47
10 月　11.45
0.1
0.88%		11.40
-0.05
-0.44%		 11.45
0.05
0.44%		11.60
0.15
1.31%		 　　　11.50
-0.1
-0.86%		11.50
0
0%		11.50
0
0%		 　11.55
0.05
0.43%		11.45
-0.1
-0.87%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		 　11.60
0.2
1.75%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		 　11.25
-0.1
-0.88%		11.35
0.1
0.89%		11.45
11 月11.35
0
0%		11.45
0.1
0.88%		11.45
0
0%		 　11.35
-0.1
-0.87%		11.35
0
0%		11.60
0.25
2.2%		11.50
-0.1
-0.86%		11.50
0
0%		 　11.50
0
0%		11.35
-0.15
-1.3%		11.35
0
0%		11.30
-0.05
-0.44%		11.30
0
0%		 　11.30
0
0%		11.40
0.1
0.88%		11.40
0
0%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		 　11.35
0
0%		11.50
0.15
1.32%		11.55
0.05
0.43%		11.60
0.05
0.43%		 11.41
12 月11.50
-0.1
-0.86%		 　11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		11.40
0
0%		11.55
0.15
1.32%		 　11.60
0.05
0.43%		11.75
0.15
1.29%		11.55
-0.2
-1.7%		12.00
0.45
3.9%		12.05
0.05
0.42%		 　12.10
0.05
0.41%		12.00
-0.1
-0.83%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.40
0.25
2.06%		 　12.05
-0.35
-2.82%		11.80
-0.25
-2.07%		11.80
0
0%		11.95
0.15
1.27%		11.85
-0.1
-0.84%		　　11.81

說明:最高漲幅:7.31%最低跌幅:-5.08% 最高價:13.80最低價:10.70平均價:11.58,灰色底表示週末,漲121天(18.3)元,跌145天(-19.05)元,平盤50天
7%=1,6%=1,5%=3,4%=3,3%=4,2%=15,1%=60,0%=84,-0%=1,-1%=1,-2%=11,-3%=20,-4%=48,-5%=64,

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 1524 773012 259 8662682 11.15 11.30 11.10 11.15 0.05 0% 11.15 31 11.20 59 9.96
2017-01-04 1524 561104 179 6247164 11.15 11.25 11.05 11.10 0.05 -0.45% 11.10 22 11.15 5 9.91
2017-01-05 1524 813006 258 9066066 11.15 11.25 11.10 11.20 0.10 0.9% 11.15 28 11.20 66 10.00
2017-01-06 1524 2192465 673 24903152 11.25 11.50 11.20 11.30 0.10 0.89% 11.25 128 11.30 11 10.09
2017-01-09 1524 1659121 529 18660311 11.35 11.40 11.05 11.30 0.00 0% 11.30 42 11.35 56 10.09
2017-01-10 1524 1425817 489 16195170 11.40 11.45 11.20 11.40 0.10 0.88% 11.40 33 11.45 60 10.18
2017-01-11 1524 1530125 415 17515203 11.50 11.55 11.30 11.30 0.10 -0.88% 11.30 17 11.35 5 10.09
2017-01-12 1524 684001 207 7742311 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 18 11.30 17 10.04
2017-01-13 1524 570120 220 6390647 11.30 11.35 11.15 11.25 0.00 0% 11.20 15 11.25 23 10.04
2017-01-16 1524 738585 237 8203935 11.25 11.25 11.05 11.05 0.20 -1.78% 11.05 10 11.10 21 9.87
2017-01-17 1524 489038 165 5426168 11.10 11.20 11.00 11.10 0.05 0.45% 11.10 3 11.15 5 9.91
2017-01-18 1524 454244 185 5046758 11.20 11.20 11.05 11.15 0.05 0.45% 11.10 18 11.15 31 9.96
2017-01-19 1524 1419021 397 15614776 11.10 11.10 10.85 10.90 0.25 -2.24% 10.90 50 11.00 9 9.73
2017-01-20 1524 881272 307 9575735 10.85 10.95 10.80 10.80 0.10 -0.92% 10.80 107 10.85 1 9.64
2017-01-23 1524 837184 255 9047540 10.85 10.90 10.75 10.90 0.10 0.93% 10.85 127 10.90 94 9.73
2017-01-24 1524 736897 224 7966490 10.85 10.90 10.75 10.80 0.10 -0.92% 10.80 22 10.85 6 9.64
2017-02-02 1524 544294 212 5931029 10.90 11.00 10.80 10.90 0.10 0.93% 10.90 11 10.95 27 9.73
2017-02-03 1524 4096019 1139 46130759 10.90 11.50 10.90 11.40 0.50 4.59% 11.35 86 11.40 23 10.18
2017-02-06 1524 1659208 470 18886307 11.40 11.50 11.30 11.40 0.00 0% 11.40 8 11.45 44 10.18
2017-02-07 1524 2490113 812 28800586 11.60 11.70 11.45 11.45 0.05 0.44% 11.45 23 11.50 59 10.22
2017-02-08 1524 1034577 335 11804943 11.45 11.55 11.35 11.35 0.10 -0.87% 11.35 80 11.40 6 10.13
2017-02-09 1524 2919211 826 33227867 11.35 11.60 11.20 11.20 0.15 -1.32% 11.20 124 11.30 13 10.00
2017-02-10 1524 994520 320 11194021 11.30 11.35 11.15 11.20 0.00 0% 11.20 11 11.25 37 10.00
2017-02-13 1524 1072096 361 12132274 11.35 11.45 11.20 11.30 0.10 0.89% 11.30 117 11.35 10 10.09
2017-02-14 1524 964065 300 10927279 11.40 11.40 11.25 11.25 0.05 -0.44% 11.25 87 11.30 1 10.04
2017-02-15 1524 747833 273 8448517 11.30 11.35 11.25 11.30 0.05 0.44% 11.25 69 11.30 21 10.09
2017-02-16 1524 2015411 607 23059001 11.35 11.55 11.30 11.45 0.15 1.33% 11.45 9 11.50 113 10.22
2017-02-17 1524 7494396 2319 89028693 11.60 12.10 11.60 11.90 0.45 3.93% 11.90 86 11.95 35 10.63
2017-02-18 1524 3432609 1083 41306003 12.00 12.25 11.90 12.00 0.10 0.84% 11.95 7 12.00 68 10.71
2017-02-20 1524 2181878 687 26127089 12.10 12.15 11.85 11.85 0.15 -1.25% 11.85 89 11.90 25 10.58
2017-02-21 1524 1897185 666 22077680 11.85 11.90 11.50 11.60 0.25 -2.11% 11.60 72 11.65 14 10.36
2017-02-22 1524 2084683 657 24722565 11.65 11.95 11.60 11.95 0.35 3.02% 11.90 61 11.95 112 10.67
2017-02-23 1524 1081110 385 12852344 12.05 12.05 11.75 11.80 0.15 -1.26% 11.80 107 11.90 27 10.54
2017-02-24 1524 1788681 499 21480285 11.90 12.15 11.90 11.95 0.15 1.27% 11.95 7 12.00 60 10.67
2017-03-01 1524 1123779 405 13403848 12.00 12.10 11.80 11.85 0.10 -0.84% 11.85 8 11.90 15 10.58
2017-03-02 1524 4990252 1192 60223625 12.00 12.30 11.85 11.85 0.00 0% 11.85 86 11.90 2 10.58
2017-03-03 1524 931376 332 11035861 11.85 11.90 11.80 11.80 0.05 -0.42% 11.80 43 11.85 29 10.54
2017-03-06 1524 1727288 513 20716681 12.00 12.10 11.90 12.05 0.25 2.12% 12.00 38 12.05 7 10.76
2017-03-07 1524 1089237 353 13032210 12.10 12.10 11.90 12.00 0.05 -0.41% 11.95 48 12.00 18 10.71
2017-03-08 1524 1041023 263 12423976 11.95 12.00 11.85 11.95 0.05 -0.42% 11.95 85 12.00 157 10.67
2017-03-09 1524 1377491 371 16501942 12.10 12.15 11.90 11.95 0.00 0% 11.95 25 12.00 85 9.72
2017-03-10 1524 2103463 617 24928410 12.10 12.20 11.60 11.75 0.20 -1.67% 11.75 192 11.80 2 9.55
2017-03-13 1524 1274414 517 15161593 11.90 12.00 11.80 11.80 0.05 0.43% 11.80 50 11.90 36 9.59
2017-03-14 1524 3640230 855 43747615 11.85 12.20 11.75 11.95 0.15 1.27% 11.95 85 12.00 29 9.72
2017-03-15 1524 2617653 808 31727786 12.00 12.25 11.95 12.10 0.15 1.26% 12.05 43 12.10 25 9.84
2017-03-16 1524 6307693 1939 78494771 12.15 12.65 12.15 12.30 0.20 1.65% 12.30 156 12.40 51 10.00
2017-03-17 1524 2704898 809 33655591 12.40 12.60 12.30 12.50 0.20 1.63% 12.40 52 12.50 42 10.16
2017-03-20 1524 3304718 938 41771977 12.65 12.80 12.50 12.65 0.15 1.2% 12.65 71 12.70 107 10.28
2017-03-21 1524 3648331 917 45984332 12.70 12.75 12.35 12.65 0.00 0% 12.50 34 12.65 12 10.28
2017-03-22 1524 2265896 704 28502933 12.50 12.70 12.40 12.65 0.00 0% 12.60 103 12.65 24 10.28
2017-03-23 1524 5856296 1721 75659843 12.65 13.10 12.60 12.95 0.30 2.37% 12.95 60 13.00 244 10.53
2017-03-24 1524 30691895 6803 427790793 13.35 14.20 13.35 13.70 0.75 5.79% 13.70 267 13.75 12 11.14
2017-03-27 1524 6781748 2247 93919269 13.80 14.15 13.55 13.80 0.10 0.73% 13.75 7 13.80 42 11.22
2017-03-28 1524 6401512 2202 84900802 13.90 13.95 12.80 13.35 0.45 -3.26% 13.30 57 13.35 30 10.85
2017-03-29 1524 2537702 984 34219098 13.35 13.65 13.25 13.50 0.15 1.12% 13.50 2 13.55 68 10.98
2017-03-30 1524 2884354 921 39160745 13.40 13.75 13.35 13.45 0.05 -0.37% 13.40 55 13.45 13 10.93
2017-03-31 1524 2208892 807 29228082 13.40 13.40 13.05 13.15 0.30 -2.23% 13.15 78 13.20 3 10.69
2017-04-05 1524 1639735 579 21615205 13.30 13.45 13.05 13.10 0.05 -0.38% 13.05 254 13.10 1 10.65
2017-04-06 1524 1583352 626 20845818 13.10 13.35 13.00 13.15 0.05 0.38% 13.15 144 13.20 2 10.69
2017-04-07 1524 1992803 766 26513613 13.20 13.50 13.10 13.35 0.20 1.52% 13.30 96 13.35 15 10.85
2017-04-10 1524 1644235 631 21751674 13.40 13.40 13.10 13.15 0.20 -1.5% 13.15 2 13.20 11 10.69
2017-04-11 1524 1755132 545 23093811 13.20 13.35 13.00 13.00 0.15 -1.14% 13.00 98 13.05 15 10.57
2017-04-12 1524 2593126 795 33150097 13.00 13.10 12.55 12.55 0.45 -3.46% 12.55 143 12.60 4 10.20
2017-04-13 1524 1425174 554 17883068 12.55 12.70 12.40 12.55 0.00 0% 12.50 192 12.55 42 10.20
2017-04-14 1524 2463145 790 29946219 12.55 12.55 11.95 12.00 0.55 -4.38% 12.00 104 12.05 6 9.76
2017-04-17 1524 1372235 529 16439792 12.05 12.20 11.80 12.15 0.15 1.25% 12.15 36 12.20 4 9.88
2017-04-18 1524 669010 292 8203020 12.20 12.35 12.20 12.25 0.10 0.82% 12.20 17 12.25 9 9.96
2017-04-19 1524 614169 310 7440250 12.20 12.25 12.00 12.05 0.20 -1.63% 12.05 3 12.15 2 9.80
2017-04-20 1524 567982 271 6825733 12.05 12.20 11.90 12.00 0.05 -0.41% 11.95 31 12.00 26 9.76
2017-04-21 1524 632131 241 7570051 12.10 12.15 11.90 11.90 0.10 -0.83% 11.90 63 11.95 5 9.67
2017-04-24 1524 797510 316 9392288 11.95 11.95 11.70 11.75 0.15 -1.26% 11.70 150 11.80 8 9.55
2017-04-25 1524 389701 164 4608887 11.85 11.90 11.75 11.85 0.10 0.85% 11.85 9 11.90 23 9.63
2017-04-26 1524 520562 188 6242485 11.95 12.10 11.85 12.00 0.15 1.27% 12.00 11 12.05 18 9.76
2017-04-27 1524 1104006 341 13403922 12.00 12.25 11.85 12.10 0.10 0.83% 12.10 45 12.15 18 9.84
2017-04-28 1524 454004 193 5475648 12.05 12.15 12.00 12.05 0.05 -0.41% 12.05 17 12.10 42 9.80
2017-05-02 1524 698227 247 8521410 12.20 12.35 12.00 12.00 0.05 -0.41% 12.00 70 12.10 2 9.76
2017-05-03 1524 480903 230 5749042 12.10 12.10 11.90 11.90 0.10 -0.83% 11.90 51 11.95 2 9.67
2017-05-04 1524 323008 160 3850093 11.90 12.00 11.85 12.00 0.10 0.84% 11.95 13 12.00 12 9.76
2017-05-05 1524 372075 163 4447437 12.05 12.10 11.85 11.85 0.15 -1.25% 11.85 74 11.90 5 9.63
2017-05-08 1524 721331 307 8465588 11.90 11.95 11.55 11.65 0.20 -1.69% 11.60 110 11.65 1 9.47
2017-05-09 1524 1245960 453 14194899 11.60 11.65 11.20 11.25 0.40 -3.43% 11.25 29 11.30 26 9.15
2017-05-10 1524 448529 165 5064027 11.30 11.40 11.20 11.35 0.10 0.89% 11.30 10 11.35 1 11.24
2017-05-11 1524 2115072 538 24124713 11.30 11.65 11.15 11.30 0.05 -0.44% 11.30 1 11.35 15 11.19
2017-05-12 1524 435414 161 4927736 11.30 11.45 11.25 11.25 0.05 -0.44% 11.25 23 11.35 8 11.14
2017-05-15 1524 1013400 365 11309579 11.30 11.40 11.10 11.10 0.15 -1.33% 11.10 115 11.20 6 10.99
2017-05-16 1524 991400 313 10878439 11.15 11.15 10.90 11.00 0.10 -0.9% 10.95 18 11.00 36 10.89
2017-05-17 1524 518161 203 5645704 11.00 11.05 10.85 10.90 0.10 -0.91% 10.85 68 10.90 1 10.79
2017-05-18 1524 688065 211 7528008 10.80 11.05 10.75 11.00 0.10 0.92% 10.95 13 11.00 17 10.89
2017-05-19 1524 1040034 357 11640330 11.05 11.30 11.00 11.25 0.25 2.27% 11.20 17 11.25 34 11.14
2017-05-22 1524 2310928 777 26479978 11.25 11.55 11.10 11.40 0.15 1.33% 11.40 102 11.50 22 11.29
2017-05-23 1524 423110 175 4809242 11.35 11.45 11.30 11.35 0.05 -0.44% 11.35 6 11.40 17 11.24
2017-05-24 1524 353110 160 4040042 11.40 11.55 11.35 11.35 0.00 0% 11.35 82 11.45 18 11.24
2017-05-25 1524 339001 131 3882461 11.35 11.55 11.35 11.40 0.05 0.44% 11.35 100 11.40 4 11.29
2017-05-26 1524 2277009 801 26575954 11.50 11.95 11.25 11.85 0.45 3.95% 11.80 135 11.85 6 11.73
2017-05-31 1524 690640 314 8068991 11.90 11.90 11.55 11.55 0.30 -2.53% 11.55 61 11.60 12 11.44
2017-06-01 1524 352354 161 4072519 11.55 11.70 11.50 11.50 0.05 -0.43% 11.50 34 11.60 29 11.39
2017-06-02 1524 553947 185 6364492 11.50 11.60 11.40 11.45 0.05 -0.43% 11.45 25 11.50 12 11.34
2017-06-03 1524 544596 195 6286672 11.45 11.65 11.45 11.55 0.10 0.87% 11.50 13 11.55 1 11.44
2017-06-06 1524 314300 144 3719108 11.95 11.95 11.75 11.80 0.00 2.16% 11.80 2 11.85 33 11.68
2017-06-07 1524 1445957 425 17188893 11.90 12.00 11.70 11.70 0.10 -0.85% 11.70 107 11.80 1 11.58
2017-06-08 1524 463379 148 5432245 11.85 11.85 11.65 11.70 0.00 0% 11.70 25 11.75 16 11.58
2017-06-09 1524 389296 152 4544468 11.85 11.85 11.55 11.60 0.10 -0.85% 11.55 26 11.60 5 11.49
2017-06-12 1524 566155 180 6473566 11.50 11.50 11.40 11.40 0.20 -1.72% 11.40 44 11.45 39 11.29
2017-06-13 1524 766300 258 8657870 11.40 11.40 11.20 11.30 0.10 -0.88% 11.30 2 11.35 19 11.19
2017-06-14 1524 548924 169 6160447 11.30 11.40 11.15 11.25 0.05 -0.44% 11.20 17 11.25 2 11.14
2017-06-15 1524 297250 123 3343674 11.20 11.35 11.15 11.20 0.05 -0.44% 11.20 56 11.25 2 11.09
2017-06-16 1524 197719 85 2218752 11.30 11.30 11.20 11.25 0.05 0.45% 11.25 24 11.30 36 11.14
2017-06-19 1524 367404 148 4139173 11.25 11.35 11.20 11.20 0.05 -0.44% 11.20 25 11.30 18 11.09
2017-06-20 1524 220093 103 2465136 11.25 11.30 11.15 11.15 0.05 -0.45% 11.15 56 11.20 1 11.04
2017-06-21 1524 162848 96 1828846 11.25 11.30 11.15 11.30 0.15 1.35% 11.25 6 11.30 28 11.19
2017-06-22 1524 407403 143 4594373 11.30 11.35 11.20 11.25 0.05 -0.44% 11.25 50 11.30 2 11.14
2017-06-23 1524 2962205 1070 34647888 11.30 12.00 11.25 11.60 0.35 3.11% 11.60 30 11.70 16 11.49
2017-06-26 1524 601637 241 7006316 11.75 11.75 11.60 11.60 0.00 0% 11.60 141 11.65 2 11.49
2017-06-27 1524 518380 159 6019038 11.60 11.70 11.50 11.55 0.05 -0.43% 11.55 11 11.60 34 11.44
2017-06-28 1524 433000 165 4958500 11.50 11.60 11.35 11.45 0.10 -0.87% 11.40 39 11.45 7 11.34
2017-06-29 1524 472206 173 5374226 11.55 11.55 11.35 11.35 0.10 -0.87% 11.30 131 11.40 27 11.24
2017-06-30 1524 493101 154 5568051 11.35 11.40 11.25 11.40 0.05 0.44% 11.35 43 11.40 20 11.29
2017-07-03 1524 466220 134 5317946 11.40 11.45 11.35 11.40 0.00 0% 11.40 5 11.45 32 11.29
2017-07-04 1524 1670800 605 19459818 11.45 11.80 11.40 11.70 0.30 2.63% 11.70 39 11.75 41 11.58
2017-07-05 1524 521333 236 6059027 11.75 11.75 11.55 11.55 0.15 -1.28% 11.55 24 11.60 8 11.44
2017-07-06 1524 245764 110 2837546 11.55 11.65 11.50 11.50 0.05 -0.43% 11.50 21 11.55 3 11.39
2017-07-07 1524 266237 126 3053801 11.45 11.55 11.40 11.45 0.05 -0.43% 11.45 4 11.50 90 11.34
2017-07-10 1524 286034 106 3266986 11.45 11.45 11.40 11.40 0.05 -0.44% 11.40 26 11.45 4 11.29
2017-07-11 1524 335644 122 3852340 11.45 11.55 11.40 11.45 0.05 0.44% 11.45 48 11.50 15 11.34
2017-07-12 1524 1771001 415 20662709 11.50 11.80 11.50 11.60 0.15 1.31% 11.60 8 11.65 3 11.49
2017-07-13 1524 709195 233 8276480 11.75 11.80 11.60 11.65 0.05 0.43% 11.65 21 11.70 6 11.53
2017-07-14 1524 371252 160 4323385 11.75 11.75 11.60 11.60 0.05 -0.43% 11.60 40 11.65 4 11.49
2017-07-17 1524 334000 122 3876550 11.75 11.75 11.55 11.60 0.00 0% 11.55 28 11.65 4 11.49
2017-07-18 1524 553588 177 6424084 11.55 11.65 11.55 11.65 0.05 0.43% 11.60 12 11.65 42 11.53
2017-07-19 1524 2301846 753 26987964 11.60 11.85 11.60 11.80 0.15 1.29% 11.75 103 11.80 46 11.68
2017-07-20 1524 1037021 389 11696386 11.35 11.40 11.20 11.20 0.00 -5.08% 11.20 96 11.25 16 11.09
2017-07-21 1524 364307 133 4076487 11.20 11.25 11.15 11.20 0.00 0% 11.15 107 11.20 4 11.09
2017-07-24 1524 303000 128 3373000 11.20 11.20 11.10 11.15 0.05 -0.45% 11.10 64 11.15 37 11.04
2017-07-25 1524 215778 105 2411573 11.30 11.30 11.10 11.15 0.00 0% 11.15 8 11.20 8 11.04
2017-07-26 1524 276097 119 3071376 11.15 11.20 11.10 11.10 0.05 -0.45% 11.10 22 11.15 18 10.99
2017-07-27 1524 555371 180 6157999 11.10 11.15 11.05 11.10 0.00 0% 11.10 6 11.15 53 10.99
2017-07-28 1524 3076003 710 35045933 11.10 11.50 11.10 11.20 0.10 0.9% 11.20 6 11.25 10 11.09
2017-07-31 1524 241500 122 2686450 11.15 11.20 11.10 11.10 0.10 -0.89% 11.10 19 11.15 17 10.99
2017-08-01 1524 345327 136 3860462 11.10 11.25 11.10 11.20 0.10 0.9% 11.20 8 11.25 21 11.09
2017-08-02 1524 284050 110 3183009 11.20 11.30 11.15 11.20 0.00 0% 11.20 22 11.25 22 11.09
2017-08-03 1524 274514 97 3070980 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 53 11.20 2 11.04
2017-08-04 1524 501132 165 5621428 11.20 11.30 11.10 11.15 0.00 0% 11.15 24 11.20 2 11.04
2017-08-07 1524 383017 134 4287539 11.20 11.25 11.15 11.20 0.05 0.45% 11.15 58 11.25 54 11.09
2017-08-08 1524 893002 248 9896971 11.20 11.25 11.00 11.05 0.15 -1.34% 11.05 3 11.10 18 11.88
2017-08-09 1524 498155 139 5531362 11.10 11.15 11.05 11.10 0.05 0.45% 11.05 59 11.10 16 11.94
2017-08-10 1524 589381 174 6470620 11.15 11.15 10.90 10.90 0.20 -1.8% 10.90 65 10.95 42 11.72
2017-08-11 1524 467538 166 5072254 10.80 10.95 10.75 10.85 0.05 -0.46% 10.85 4 10.90 42 11.67
2017-08-14 1524 838853 194 8988040 10.80 10.85 10.65 10.70 0.15 -1.38% 10.70 204 10.80 48 11.51
2017-08-15 1524 463712 125 4974747 10.65 10.85 10.60 10.70 0.00 0% 10.65 19 10.70 28 11.51
2017-08-16 1524 244100 103 2606279 10.70 10.80 10.65 10.70 0.00 0% 10.65 246 10.70 19 11.51
2017-08-17 1524 308195 128 3333624 10.80 10.90 10.75 10.90 0.20 1.87% 10.85 12 10.90 60 11.72
2017-08-18 1524 282150 101 3073934 10.80 10.95 10.80 10.90 0.00 0% 10.90 392 10.95 30 11.72
2017-08-21 1524 1240560 272 13740710 10.90 11.15 10.90 11.05 0.15 1.38% 11.05 1 11.10 50 11.88
2017-08-22 1524 532820 114 5862625 11.05 11.05 10.95 10.95 0.10 -0.9% 10.95 48 11.00 7 11.77
2017-08-23 1524 4510715 760 50753586 11.00 11.35 11.00 11.20 0.25 2.28% 11.15 80 11.20 8 12.04
2017-08-24 1524 656558 224 7305438 11.20 11.25 11.05 11.05 0.15 -1.34% 11.05 92 11.10 23 11.88
2017-08-25 1524 545314 182 5996820 11.15 11.15 10.95 11.00 0.05 -0.45% 10.95 42 11.00 186 11.83
2017-08-28 1524 461419 164 5033542 11.00 11.00 10.85 10.90 0.10 -0.91% 10.90 7 10.95 15 11.72
2017-08-29 1524 166767 82 1812245 10.85 10.95 10.80 10.95 0.05 0.46% 10.90 5 10.95 5 11.77
2017-08-30 1524 4849499 1513 55472485 10.95 11.75 10.90 11.75 0.80 7.31% 11.70 42 11.75 83 12.63
2017-08-31 1524 2106753 738 24485907 11.80 11.85 11.35 11.35 0.40 -3.4% 11.35 35 11.40 41 12.20
2017-09-01 1524 689837 225 7865457 11.35 11.50 11.35 11.35 0.00 0% 11.35 57 11.40 5 12.20
2017-09-04 1524 480547 178 5473679 11.35 11.50 11.35 11.35 0.00 0% 11.35 60 11.40 23 12.20
2017-09-05 1524 566943 247 6391807 11.35 11.35 11.20 11.25 0.10 -0.88% 11.25 13 11.30 52 12.10
2017-09-06 1524 454100 164 5094709 11.20 11.35 11.15 11.15 0.10 -0.89% 11.15 41 11.20 1 11.99
2017-09-07 1524 5019629 1497 58182969 11.20 11.75 11.20 11.45 0.30 2.69% 11.40 41 11.45 7 12.31
2017-09-08 1524 1292550 418 14813814 11.45 11.60 11.30 11.30 0.15 -1.31% 11.30 65 11.40 7 12.15
2017-09-11 1524 1169367 400 13452982 11.60 11.65 11.40 11.45 0.15 1.33% 11.45 11 11.50 14 12.31
2017-09-12 1524 1104000 418 12725950 11.55 11.65 11.40 11.40 0.05 -0.44% 11.40 80 11.45 10 12.26
2017-09-13 1524 713450 265 8215646 11.45 11.60 11.40 11.55 0.15 1.32% 11.50 34 11.55 26 12.42
2017-09-14 1524 843639 301 9801911 11.65 11.75 11.50 11.60 0.05 0.43% 11.55 35 11.60 2 12.47
2017-09-15 1524 476541 201 5479243 11.65 11.65 11.45 11.45 0.15 -1.29% 11.45 11 11.50 3 12.31
2017-09-18 1524 4280032 1183 50637184 11.45 12.10 11.45 12.00 0.55 4.8% 12.00 100 12.05 58 12.90
2017-09-19 1524 12162189 3402 148896218 12.10 12.55 11.75 11.80 0.20 -1.67% 11.80 10 11.85 2 12.69
2017-09-20 1524 1350199 535 15778006 11.80 11.85 11.55 11.60 0.20 -1.69% 11.60 33 11.65 8 12.47
2017-09-21 1524 743240 317 8748769 11.60 11.95 11.55 11.75 0.15 1.29% 11.75 18 11.80 34 12.63
2017-09-22 1524 768391 317 8971584 11.80 11.85 11.55 11.60 0.15 -1.28% 11.60 3 11.65 28 12.47
2017-09-25 1524 947286 314 10830709 11.70 11.70 11.30 11.40 0.20 -1.72% 11.40 7 11.50 19 12.26
2017-09-26 1524 1078102 418 12344412 11.50 11.60 11.30 11.40 0.00 0% 11.40 5 11.45 17 12.26
2017-09-27 1524 426105 177 4852346 11.40 11.55 11.30 11.40 0.00 0% 11.35 38 11.40 3 12.26
2017-09-28 1524 620155 205 7021659 11.40 11.50 11.25 11.30 0.10 -0.88% 11.30 6 11.35 60 12.15
2017-09-29 1524 394400 160 4448479 11.30 11.40 11.25 11.25 0.05 -0.44% 11.25 11 11.30 5 12.10
2017-09-30 1524 226936 113 2573576 11.25 11.40 11.25 11.35 0.10 0.89% 11.30 58 11.40 6 12.20
2017-10-02 1524 443350 163 5069675 11.35 11.50 11.35 11.45 0.10 0.88% 11.40 45 11.50 37 12.31
2017-10-03 1524 382058 157 4346722 11.50 11.50 11.35 11.40 0.05 -0.44% 11.35 49 11.40 13 12.26
2017-10-05 1524 916140 261 10497959 11.35 11.60 11.35 11.45 0.05 0.44% 11.45 28 11.55 20 12.31
2017-10-06 1524 2870640 1043 33769773 11.40 12.05 11.40 11.60 0.15 1.31% 11.60 108 11.65 4 12.47
2017-10-11 1524 545354 236 6274818 11.60 11.60 11.40 11.50 0.10 -0.86% 11.45 7 11.50 4 12.37
2017-10-12 1524 264000 118 3033050 11.50 11.60 11.40 11.50 0.00 0% 11.50 21 11.55 2 12.37
2017-10-13 1524 324174 126 3719801 11.55 11.55 11.45 11.50 0.00 0% 11.50 5 11.55 15 12.37
2017-10-16 1524 1277185 389 14788663 11.55 11.70 11.40 11.55 0.05 0.43% 11.55 37 11.60 3 12.42
2017-10-17 1524 407050 175 4686982 11.60 11.65 11.45 11.45 0.10 -0.87% 11.45 35 11.50 39 12.31
2017-10-18 1524 354200 152 4046488 11.45 11.55 11.40 11.40 0.05 -0.44% 11.40 48 11.50 27 12.26
2017-10-19 1524 301837 130 3456690 11.50 11.50 11.40 11.45 0.05 0.44% 11.45 9 11.50 44 12.31
2017-10-20 1524 293484 131 3341039 11.40 11.45 11.35 11.40 0.05 -0.44% 11.35 87 11.40 5 12.26
2017-10-23 1524 3554192 640 41275206 11.40 11.70 11.35 11.60 0.20 1.75% 11.60 22 11.65 64 12.47
2017-10-24 1524 374101 156 4320920 11.70 11.70 11.45 11.50 0.10 -0.86% 11.50 11 11.55 16 12.37
2017-10-25 1524 486181 164 5579563 11.50 11.55 11.45 11.45 0.05 -0.43% 11.45 11 11.50 3 12.31
2017-10-26 1524 300748 144 3431551 11.45 11.50 11.40 11.40 0.05 -0.44% 11.40 15 11.45 65 12.26
2017-10-27 1524 793800 260 9054338 11.40 11.55 11.30 11.35 0.05 -0.44% 11.35 11 11.40 47 12.20
2017-10-30 1524 554119 157 6277880 11.35 11.45 11.25 11.25 0.10 -0.88% 11.25 204 11.30 2 12.10
2017-10-31 1524 366885 128 4143298 11.25 11.35 11.25 11.35 0.10 0.89% 11.30 102 11.35 29 12.20
2017-11-01 1524 352994 121 4011730 11.35 11.45 11.30 11.35 0.00 0% 11.30 138 11.35 1 12.20
2017-11-02 1524 1363577 352 15716277 11.35 11.65 11.35 11.45 0.10 0.88% 11.45 6 11.50 37 12.31
2017-11-03 1524 523009 169 5988252 11.50 11.50 11.35 11.45 0.00 0% 11.40 61 11.45 17 12.31
2017-11-06 1524 363092 135 4127139 11.45 11.45 11.35 11.35 0.10 -0.87% 11.35 7 11.40 17 12.20
2017-11-07 1524 379854 118 4314798 11.40 11.45 11.30 11.35 0.00 0% 11.35 26 11.40 35 10.71
2017-11-08 1524 2437231 709 28366228 11.50 11.80 11.50 11.60 0.25 2.2% 11.60 8 11.65 119 10.94
2017-11-09 1524 1453630 379 16950908 11.65 11.80 11.45 11.50 0.10 -0.86% 11.45 7 11.50 10 10.85
2017-11-10 1524 446000 140 5097750 11.50 11.50 11.35 11.50 0.00 0% 11.45 22 11.50 15 10.85
2017-11-13 1524 340800 112 3925409 11.60 11.65 11.45 11.50 0.00 0% 11.45 34 11.50 6 10.85
2017-11-14 1524 452000 149 5150050 11.50 11.50 11.35 11.35 0.15 -1.3% 11.35 54 11.40 44 10.71
2017-11-15 1524 302014 123 3432057 11.40 11.45 11.30 11.35 0.00 0% 11.30 103 11.35 2 10.71
2017-11-16 1524 421049 146 4762552 11.30 11.40 11.30 11.30 0.05 -0.44% 11.30 13 11.35 9 10.66
2017-11-17 1524 277663 114 3146158 11.35 11.40 11.30 11.30 0.00 0% 11.30 64 11.35 1 10.66
2017-11-20 1524 340440 108 3850721 11.30 11.35 11.25 11.30 0.00 0% 11.30 7 11.35 14 10.66
2017-11-21 1524 492011 153 5598973 11.30 11.45 11.30 11.40 0.10 0.88% 11.35 44 11.40 1 10.75
2017-11-22 1524 319133 108 3643408 11.45 11.50 11.35 11.40 0.00 0% 11.35 36 11.40 9 10.75
2017-11-23 1524 304000 124 3447150 11.40 11.40 11.30 11.30 0.10 -0.88% 11.30 41 11.40 31 10.66
2017-11-24 1524 247289 111 2808179 11.35 11.40 11.30 11.35 0.05 0.44% 11.35 3 11.40 81 10.71
2017-11-27 1524 183080 74 2078207 11.35 11.40 11.35 11.35 0.00 0% 11.30 113 11.35 20 10.71
2017-11-28 1524 5228855 1020 60674232 11.35 11.75 11.35 11.50 0.15 1.32% 11.50 5 11.55 1 10.85
2017-11-29 1524 768065 218 8827796 11.55 11.60 11.40 11.55 0.05 0.43% 11.50 10 11.55 36 10.90
2017-11-30 1524 598293 208 6901565 11.55 11.60 11.45 11.60 0.05 0.43% 11.55 14 11.60 94 10.94
2017-12-01 1524 892194 287 10333080 11.65 11.75 11.45 11.50 0.10 -0.86% 11.50 45 11.55 1 10.85
2017-12-04 1524 415138 124 4800786 11.50 11.65 11.50 11.55 0.05 0.43% 11.55 6 11.60 69 10.90
2017-12-05 1524 405500 104 4676525 11.65 11.65 11.50 11.50 0.05 -0.43% 11.45 101 11.50 47 10.85
2017-12-06 1524 366906 111 4201781 11.45 11.55 11.40 11.40 0.10 -0.87% 11.40 65 11.50 22 10.75
2017-12-07 1524 296220 112 3382519 11.40 11.50 11.40 11.40 0.00 0% 11.35 66 11.40 4 10.75
2017-12-08 1524 3033480 945 35266540 11.40 11.75 11.40 11.55 0.15 1.32% 11.50 61 11.55 2 10.90
2017-12-11 1524 586110 205 6802181 11.50 11.70 11.50 11.60 0.05 0.43% 11.55 56 11.60 1 10.94
2017-12-12 1524 1921578 507 22565198 11.65 11.85 11.55 11.75 0.15 1.29% 11.70 1 11.75 62 11.08
2017-12-13 1524 6831376 1929 82209039 11.95 12.40 11.55 11.55 0.20 -1.7% 11.55 57 11.60 29 10.90
2017-12-14 1524 3136429 895 37267348 11.80 12.00 11.70 12.00 0.45 3.9% 11.95 89 12.00 149 11.32
2017-12-15 1524 2913001 879 35084512 12.25 12.25 11.90 12.05 0.05 0.42% 12.00 56 12.05 9 11.37
2017-12-18 1524 3927786 1071 47860069 12.15 12.25 12.10 12.10 0.05 0.41% 12.10 123 12.15 3 11.42
2017-12-19 1524 1137674 415 13788588 12.20 12.35 12.00 12.00 0.10 -0.83% 12.00 137 12.05 44 11.32
2017-12-20 1524 1106004 313 13340598 12.15 12.15 12.00 12.05 0.05 0.42% 12.00 37 12.05 56 11.37
2017-12-21 1524 1014652 324 12276770 12.20 12.20 12.00 12.15 0.10 0.83% 12.10 7 12.15 43 11.46
2017-12-22 1524 5673428 1478 70384463 12.20 12.55 12.15 12.40 0.25 2.06% 12.40 35 12.45 7 11.70
2017-12-25 1524 1819864 696 22070068 12.35 12.35 12.00 12.05 0.35 -2.82% 12.05 83 12.10 45 11.37
2017-12-26 1524 1691927 533 20088486 12.10 12.10 11.75 11.80 0.25 -2.07% 11.80 42 11.85 27 11.13
2017-12-27 1524 690967 234 8202707 11.75 12.00 11.75 11.80 0.00 0% 11.80 160 11.85 1 11.13
2017-12-28 1524 524177 182 6233402 12.00 12.00 11.85 11.95 0.15 1.27% 11.90 2 11.95 14 11.27
2017-12-29 1524 578250 240 6861640 12.00 12.05 11.80 11.85 0.10 -0.84% 11.85 53 11.90 20 11.18