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　　15.40
0
0%		15.50
0.1
0.65%		15.65
0.15
0.97%		15.80
0.15
0.96%		 　15.80
0
0%		15.85
0.05
0.32%		16.10
0.25
1.58%		16.00
-0.1
-0.62%		16.00
0
0%		 　15.95
-0.05
-0.31%		16.00
0.05
0.31%		16.45
0.45
2.81%		16.20
-0.25
-1.52%		16.10
-0.1
-0.62%		 　16.35
0.25
1.55%		16.35
0
0%		 16.2
2 月　16.80
0.45
2.75%		16.95
0.15
0.89%		 　16.95
0
0%		17.00
0.05
0.29%		16.45
-0.55
-3.24%		16.50
0.05
0.3%		16.60
0.1
0.61%		 　16.60
0
0%		16.80
0.2
1.2%		16.55
-0.25
-1.49%		15.85
-0.7
-4.23%		16.05
0.2
1.26%		16.10
0.05
0.31%		 16.00
-0.1
-0.62%		16.00
0
0%		16.10
0.1
0.63%		16.00
-0.1
-0.62%		16.00
0
0%		 16.3
3 月15.95
-0.05
-0.31%		15.95
0
0%		15.90
-0.05
-0.31%		 　15.90
0
0%		16.25
0.35
2.2%		16.15
-0.1
-0.62%		16.30
0.15
0.93%		17.10
0.8
4.91%		 　16.95
-0.15
-0.88%		17.10
0.15
0.88%		17.75
0.65
3.8%		17.90
0.15
0.85%		18.10
0.2
1.12%		 　17.90
-0.2
-1.1%		17.95
0.05
0.28%		18.00
0.05
0.28%		17.95
-0.05
-0.28%		17.80
-0.15
-0.84%		 　17.25
-0.55
-3.09%		17.55
0.3
1.74%		17.85
0.3
1.71%		17.95
0.1
0.56%		17.60
-0.35
-1.95%		17.15
4 月 　　　17.95
0.35
1.99%		18.05
0.1
0.56%		18.10
0.05
0.28%		 　19.25
1.15
6.35%		18.85
-0.4
-2.08%		18.75
-0.1
-0.53%		18.75
0
0%		18.85
0.1
0.53%		 　18.60
-0.25
-1.33%		18.80
0.2
1.08%		18.80
0
0%		18.55
-0.25
-1.33%		18.55
0
0%		 　18.65
0.1
0.54%		18.80
0.15
0.8%		19.00
0.2
1.06%		19.15
0.15
0.79%		19.20
0.05
0.26%		 18.74
5 月　19.15
-0.05
-0.26%		19.15
0
0%		19.65
0.5
2.61%		19.10
-0.55
-2.8%		 　18.35
-0.75
-3.93%		19.00
0.65
3.54%		19.30
0.3
1.58%		19.45
0.15
0.78%		19.45
0
0%		 　19.85
0.4
2.06%		19.95
0.1
0.5%		19.85
-0.1
-0.5%		19.80
-0.05
-0.25%		20.05
0.25
1.26%		 　20.15
0.1
0.5%		20.00
-0.15
-0.74%		19.85
-0.15
-0.75%		20.15
0.3
1.51%		20.40
0.25
1.24%		 21.15
0.75
3.68%		19.88
6 月22.10
0.95
4.49%		22.70
0.6
2.71%		24.20
1.5
6.61%		 　24.30
0.1
0.41%		24.30
0
0%		24.10
-0.2
-0.82%		24.10
0
0%		 　24.70
0.6
2.49%		24.05
-0.65
-2.63%		23.20
-0.85
-3.53%		23.35
0.15
0.65%		23.10
-0.25
-1.07%		 　23.25
0.15
0.65%		23.30
0.05
0.22%		23.65
0.35
1.5%		23.35
-0.3
-1.27%		23.35
0
0%		 　23.50
0.15
0.64%		23.30
-0.2
-0.85%		23.05
-0.25
-1.07%		23.05
0
0%		23.25
0.2
0.87%		 23.56
7 月　　23.05
-0.2
-0.86%		22.55
-0.5
-2.17%		22.55
0
0%		22.40
-0.15
-0.67%		22.25
-0.15
-0.67%		 　22.15
-0.1
-0.45%		22.55
0.4
1.81%		24.10
1.55
6.87%		23.60
-0.5
-2.07%		23.50
-0.1
-0.42%		 　23.45
-0.05
-0.21%		23.85
0.4
1.71%		24.15
0.3
1.26%		22.90
-1.25
-5.18%		23.60
0.7
3.06%		 　23.65
0.05
0.21%		24.10
0.45
1.9%		23.90
-0.2
-0.83%		23.90
0
0%		24.10
0.2
0.84%		 23.90
-0.2
-0.83%		23.36
8 月24.20
0.3
1.26%		24.45
0.25
1.03%		24.20
-0.25
-1.02%		24.30
0.1
0.41%		 　24.50
0.2
0.82%		24.15
-0.35
-1.43%		23.85
-0.3
-1.24%		23.65
-0.2
-0.84%		22.70
-0.95
-4.02%		 　20.80
-1.9
-8.37%		21.45
0.65
3.13%		21.15
-0.3
-1.4%		21.45
0.3
1.42%		20.95
-0.5
-2.33%		 　20.95
0
0%		21.05
0.1
0.48%		21.65
0.6
2.85%		21.40
-0.25
-1.15%		22.20
0.8
3.74%		 　21.80
-0.4
-1.8%		21.50
-0.3
-1.38%		21.85
0.35
1.63%		21.60
-0.25
-1.14%		22.36
9 月21.60
0
0%		 　21.35
-0.25
-1.16%		21.90
0.55
2.58%		21.75
-0.15
-0.68%		21.40
-0.35
-1.61%		21.55
0.15
0.7%		 　21.90
0.35
1.62%		21.85
-0.05
-0.23%		22.00
0.15
0.69%		21.75
-0.25
-1.14%		22.05
0.3
1.38%		 　23.70
1.65
7.48%		22.30
-1.4
-5.91%		22.20
-0.1
-0.45%		22.70
0.5
2.25%		22.10
-0.6
-2.64%		 　21.60
-0.5
-2.26%		21.40
-0.2
-0.93%		21.55
0.15
0.7%		21.20
-0.35
-1.62%		21.40
0.2
0.94%		21.75
0.35
1.64%		 21.9
10 月　21.65
-0.1
-0.46%		21.65
0
0%		 21.95
0.3
1.39%		21.85
-0.1
-0.46%		 　　　21.80
-0.05
-0.23%		21.70
-0.1
-0.46%		21.80
0.1
0.46%		 　21.95
0.15
0.69%		22.05
0.1
0.46%		21.85
-0.2
-0.91%		21.85
0
0%		21.95
0.1
0.46%		 　22.20
0.25
1.14%		22.60
0.4
1.8%		22.30
-0.3
-1.33%		22.20
-0.1
-0.45%		21.90
-0.3
-1.35%		 　21.65
-0.25
-1.14%		22.00
0.35
1.62%		21.94
11 月22.15
0.15
0.68%		22.10
-0.05
-0.23%		21.95
-0.15
-0.68%		 　22.10
0.15
0.68%		22.30
0.2
0.9%		21.75
-0.55
-2.47%		21.60
-0.15
-0.69%		21.50
-0.1
-0.46%		 　21.20
-0.3
-1.4%		21.10
-0.1
-0.47%		21.25
0.15
0.71%		21.35
0.1
0.47%		21.50
0.15
0.7%		 　21.25
-0.25
-1.16%		21.30
0.05
0.24%		21.45
0.15
0.7%		21.50
0.05
0.23%		21.60
0.1
0.47%		 　21.30
-0.3
-1.39%		21.20
-0.1
-0.47%		20.85
-0.35
-1.65%		20.00
-0.85
-4.08%		 21.42
12 月20.20
0.2
1%		 　20.50
0.3
1.49%		20.15
-0.35
-1.71%		20.05
-0.1
-0.5%		19.85
-0.2
-1%		20.35
0.5
2.52%		 　20.75
0.4
1.97%		20.80
0.05
0.24%		21.10
0.3
1.44%		21.70
0.6
2.84%		21.45
-0.25
-1.15%		 　21.65
0.2
0.93%		21.20
-0.45
-2.08%		21.25
0.05
0.24%		21.30
0.05
0.24%		21.55
0.25
1.17%		 　21.45
-0.1
-0.46%		21.05
-0.4
-1.86%		21.10
0.05
0.24%		21.10
0
0%		21.15
0.05
0.24%		　　20.96

說明:最高漲幅:7.48%最低跌幅:-8.37% 最高價:24.70最低價:15.40平均價:20.3,灰色底表示週末,漲154天(48.95)元,跌131天(-37.2)元,平盤31天
7%=4,6%=2,5%=1,4%=9,3%=17,2%=27,1%=66,0%=59,-0%=1,-1%=1,-2%=2,-3%=6,-4%=6,-5%=17,-6%=37,-7%=61,

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 2352 9734564 2100 148777406 15.10 15.45 15.05 15.40 0.35 0% 15.35 259 15.40 415 10.13
2017-01-04 2352 8713349 2096 134907610 15.40 15.55 15.40 15.50 0.10 0.65% 15.50 154 15.55 1477 10.20
2017-01-05 2352 12531396 2931 196168224 15.55 15.75 15.45 15.65 0.15 0.97% 15.65 133 15.70 660 10.30
2017-01-06 2352 12869398 2982 203301369 15.75 15.90 15.65 15.80 0.15 0.96% 15.75 635 15.80 166 10.39
2017-01-09 2352 13822151 2761 220348108 15.90 16.10 15.80 15.80 0.00 0% 15.80 21 15.85 197 10.39
2017-01-10 2352 6661913 1792 105092214 15.80 15.90 15.65 15.85 0.05 0.32% 15.80 928 15.85 34 10.43
2017-01-11 2352 15623505 3217 251354180 15.95 16.25 15.95 16.10 0.25 1.58% 16.05 31 16.10 1141 10.59
2017-01-12 2352 8759348 1888 140456208 16.10 16.20 15.95 16.00 0.10 -0.62% 15.95 2081 16.00 45 10.53
2017-01-13 2352 4175200 998 66632614 15.95 16.00 15.90 16.00 0.00 0% 15.95 225 16.00 370 10.53
2017-01-16 2352 4069722 1230 65044413 16.00 16.10 15.90 15.95 0.05 -0.31% 15.95 62 16.00 193 10.49
2017-01-17 2352 5291233 1467 84630032 15.90 16.05 15.90 16.00 0.05 0.31% 15.95 618 16.00 52 10.53
2017-01-18 2352 19415466 4636 317684726 16.05 16.50 16.05 16.45 0.45 2.81% 16.40 83 16.45 91 10.82
2017-01-19 2352 6991720 2164 113578328 16.40 16.40 16.15 16.20 0.25 -1.52% 16.20 163 16.25 172 10.66
2017-01-20 2352 5124703 1485 82875162 16.20 16.30 16.10 16.10 0.10 -0.62% 16.10 877 16.15 44 10.59
2017-01-23 2352 14399598 2960 235466213 16.15 16.50 16.10 16.35 0.25 1.55% 16.30 128 16.35 1216 10.76
2017-01-24 2352 16802946 2874 276399502 16.50 16.60 16.30 16.35 0.00 0% 16.30 275 16.35 194 10.76
2017-02-02 2352 18317934 4011 305575449 16.50 16.90 16.40 16.80 0.45 2.75% 16.75 197 16.80 156 11.05
2017-02-03 2352 10817187 3015 182394967 16.65 17.05 16.65 16.95 0.15 0.89% 16.90 30 16.95 218 11.15
2017-02-06 2352 7221292 1973 122341291 17.00 17.05 16.85 16.95 0.00 0% 16.95 135 17.00 1269 11.15
2017-02-07 2352 5107193 1214 86535930 16.95 17.10 16.85 17.00 0.05 0.29% 16.95 30 17.00 1143 11.18
2017-02-08 2352 14891623 3624 246361967 17.00 17.00 16.35 16.45 0.55 -3.24% 16.45 291 16.50 425 10.82
2017-02-09 2352 11461530 2484 189297214 16.50 16.65 16.30 16.50 0.05 0.3% 16.50 29 16.55 140 10.86
2017-02-10 2352 9055270 2295 149832425 16.60 16.65 16.45 16.60 0.10 0.61% 16.55 190 16.60 9 10.92
2017-02-13 2352 17583854 2931 291087707 16.80 16.85 16.40 16.60 0.00 0% 16.55 33 16.60 616 10.92
2017-02-14 2352 13334326 2716 222333092 16.60 16.80 16.45 16.80 0.20 1.2% 16.75 111 16.80 559 11.05
2017-02-15 2352 13703870 3024 227374322 16.80 16.90 16.40 16.55 0.25 -1.49% 16.55 100 16.60 343 10.89
2017-02-16 2352 26249042 5414 422492782 16.60 16.65 15.85 15.85 0.70 -4.23% 15.80 854 15.85 30 10.43
2017-02-17 2352 11750836 2421 188430895 15.85 16.20 15.85 16.05 0.20 1.26% 16.00 121 16.05 211 10.56
2017-02-18 2352 4128197 1090 66248952 16.00 16.15 15.95 16.10 0.05 0.31% 16.05 449 16.10 4 10.59
2017-02-20 2352 5538767 1392 88998351 16.15 16.20 16.00 16.00 0.10 -0.62% 15.95 727 16.00 99 10.53
2017-02-21 2352 5648840 1237 90100618 16.00 16.05 15.85 16.00 0.00 0% 15.95 59 16.00 371 10.53
2017-02-22 2352 9909910 2171 160990360 16.10 16.40 16.05 16.10 0.10 0.63% 16.10 82 16.15 216 10.59
2017-02-23 2352 5386444 1382 86292980 16.10 16.10 15.95 16.00 0.10 -0.62% 15.95 481 16.00 340 10.53
2017-02-24 2352 4580923 1059 73267089 16.00 16.05 15.90 16.00 0.00 0% 16.00 93 16.05 251 10.53
2017-03-01 2352 5766543 1419 92206675 16.00 16.10 15.90 15.95 0.05 -0.31% 15.95 105 16.00 256 10.49
2017-03-02 2352 5919332 1424 94466985 16.10 16.10 15.90 15.95 0.00 0% 15.90 467 15.95 449 10.49
2017-03-03 2352 5747343 1508 91161087 15.90 15.95 15.80 15.90 0.05 -0.31% 15.85 171 15.90 299 10.46
2017-03-06 2352 5130509 1316 81474869 15.90 15.95 15.80 15.90 0.00 0% 15.90 52 15.95 485 10.46
2017-03-07 2352 16663243 3709 268327389 15.90 16.25 15.90 16.25 0.35 2.2% 16.20 729 16.25 773 10.69
2017-03-08 2352 10620782 2495 170847382 16.05 16.20 16.00 16.15 0.10 -0.62% 16.15 95 16.20 658 10.63
2017-03-09 2352 12913254 2852 209574937 16.10 16.30 16.05 16.30 0.15 0.93% 16.30 59 16.35 1200 10.72
2017-03-10 2352 63874446 12836 1084706582 16.90 17.35 16.65 17.10 0.80 4.91% 17.05 181 17.10 83 11.25
2017-03-13 2352 20330276 4706 347483289 17.20 17.25 16.95 16.95 0.15 -0.88% 16.95 88 17.00 100 11.15
2017-03-14 2352 13268471 3218 226969507 17.05 17.20 17.00 17.10 0.15 0.88% 17.05 186 17.10 22 11.25
2017-03-15 2352 33075892 8309 583220494 17.10 17.95 17.10 17.75 0.65 3.8% 17.70 1031 17.75 646 11.68
2017-03-16 2352 16135362 4315 286443414 17.85 17.90 17.55 17.90 0.15 0.85% 17.85 90 17.90 930 11.78
2017-03-17 2352 15854056 4165 285998008 17.90 18.20 17.80 18.10 0.20 1.12% 18.05 13 18.10 888 11.91
2017-03-20 2352 11831798 2925 213261126 18.10 18.20 17.90 17.90 0.20 -1.1% 17.90 533 17.95 29 11.78
2017-03-21 2352 7928186 2482 142417771 18.00 18.05 17.85 17.95 0.05 0.28% 17.90 528 17.95 2 11.81
2017-03-22 2352 8150973 2502 145211266 17.75 18.00 17.55 18.00 0.05 0.28% 17.95 192 18.00 249 11.84
2017-03-23 2352 5953621 1782 107158233 18.00 18.10 17.90 17.95 0.05 -0.28% 17.95 61 18.00 330 11.81
2017-03-24 2352 6369076 1751 113748270 17.95 18.00 17.75 17.80 0.15 -0.84% 17.80 11 17.85 128 11.71
2017-03-27 2352 15419731 4075 269485846 17.80 17.80 17.20 17.25 0.55 -3.09% 17.25 293 17.30 126 11.35
2017-03-28 2352 13510848 3633 237239510 17.40 17.80 17.35 17.55 0.30 1.74% 17.55 152 17.60 307 11.55
2017-03-29 2352 10728332 2930 190723460 17.70 17.90 17.55 17.85 0.30 1.71% 17.80 224 17.85 177 11.74
2017-03-30 2352 13552004 3306 243687012 17.90 18.15 17.70 17.95 0.10 0.56% 17.90 150 17.95 86 11.81
2017-03-31 2352 11790191 3175 210193075 18.00 18.10 17.60 17.60 0.35 -1.95% 17.60 1020 17.65 101 7.96
2017-04-05 2352 8978927 2994 160813042 17.70 18.05 17.70 17.95 0.35 1.99% 17.90 168 17.95 234 8.12
2017-04-06 2352 7603731 2188 136679662 18.00 18.10 17.85 18.05 0.10 0.56% 18.00 347 18.05 258 8.17
2017-04-07 2352 8621895 2680 155279610 18.10 18.15 17.85 18.10 0.05 0.28% 18.05 262 18.10 411 8.19
2017-04-10 2352 43039045 10549 816199832 18.20 19.50 18.15 19.25 1.15 6.35% 19.20 331 19.25 186 8.71
2017-04-11 2352 14906357 4421 282422047 19.15 19.15 18.80 18.85 0.40 -2.08% 18.80 232 18.85 76 8.53
2017-04-12 2352 18659822 3991 352658925 18.75 19.25 18.60 18.75 0.10 -0.53% 18.75 7 18.80 7 8.48
2017-04-13 2352 10454380 2383 196055804 18.75 18.90 18.60 18.75 0.00 0% 18.70 38 18.75 213 8.48
2017-04-14 2352 22574740 5733 430017590 19.00 19.35 18.75 18.85 0.10 0.53% 18.85 153 18.90 43 8.53
2017-04-17 2352 14340320 3489 266899396 18.85 19.15 18.30 18.60 0.25 -1.33% 18.55 183 18.60 103 8.42
2017-04-18 2352 5188650 1663 97431907 18.75 18.90 18.65 18.80 0.20 1.08% 18.80 156 18.85 30 8.51
2017-04-19 2352 7739463 2515 146020759 18.70 19.10 18.65 18.80 0.00 0% 18.75 66 18.80 4 8.51
2017-04-20 2352 6759493 1992 126108057 18.90 18.90 18.50 18.55 0.25 -1.33% 18.55 304 18.60 135 8.39
2017-04-21 2352 5444612 1391 101460759 18.70 18.80 18.55 18.55 0.00 0% 18.55 43 18.60 5 8.39
2017-04-24 2352 4033843 1531 75099274 18.70 18.70 18.50 18.65 0.10 0.54% 18.60 172 18.65 61 8.44
2017-04-25 2352 4939049 1490 92872902 18.70 18.95 18.70 18.80 0.15 0.8% 18.75 171 18.80 116 8.51
2017-04-26 2352 10443325 2363 198730710 18.85 19.25 18.75 19.00 0.20 1.06% 18.95 102 19.00 522 8.60
2017-04-27 2352 9373413 2218 178833842 19.05 19.20 18.90 19.15 0.15 0.79% 19.10 255 19.15 130 8.67
2017-04-28 2352 11518660 2967 222218135 19.20 19.50 19.15 19.20 0.05 0.26% 19.15 239 19.20 118 8.69
2017-05-02 2352 7880492 2261 151224501 19.30 19.40 19.05 19.15 0.05 -0.26% 19.10 778 19.15 35 8.67
2017-05-03 2352 4694902 1389 90058861 19.15 19.25 19.15 19.15 0.00 0% 19.15 360 19.20 220 8.67
2017-05-04 2352 27519623 6246 542374633 19.20 20.00 19.20 19.65 0.50 2.61% 19.65 10 19.70 71 8.89
2017-05-05 2352 27053834 5900 518265309 19.50 19.50 18.90 19.10 0.55 -2.8% 19.10 942 19.15 26 8.64
2017-05-08 2352 33336828 8775 621857965 19.15 19.40 17.50 18.35 0.75 -3.93% 18.35 29 18.40 66 8.30
2017-05-09 2352 19730391 5612 370678926 18.65 19.05 18.45 19.00 0.65 3.54% 18.95 13 19.00 37 8.60
2017-05-10 2352 20958599 4713 406740423 19.20 19.55 19.20 19.30 0.30 1.58% 19.30 158 19.35 58 8.73
2017-05-11 2352 11848492 3236 230664888 19.50 19.70 19.35 19.45 0.15 0.78% 19.40 36 19.45 68 8.80
2017-05-12 2352 5987885 1975 116457942 19.40 19.60 19.35 19.45 0.00 0% 19.45 46 19.50 285 8.80
2017-05-15 2352 28599605 6712 568977069 19.55 20.10 19.40 19.85 0.40 2.06% 19.80 390 19.85 130 7.72
2017-05-16 2352 10393188 3328 206197647 19.85 19.95 19.65 19.95 0.10 0.5% 19.90 101 19.95 109 7.76
2017-05-17 2352 8239440 2533 163971007 19.90 20.10 19.75 19.85 0.10 -0.5% 19.80 161 19.85 74 7.72
2017-05-18 2352 6896576 2111 136122626 19.55 19.85 19.50 19.80 0.05 -0.25% 19.80 108 19.85 123 7.70
2017-05-19 2352 17279884 4497 348222846 19.85 20.30 19.85 20.05 0.25 1.26% 20.05 82 20.10 176 7.80
2017-05-22 2352 9307699 2752 188307888 20.40 20.40 20.10 20.15 0.10 0.5% 20.10 583 20.15 53 7.84
2017-05-23 2352 7903517 3020 158731685 20.15 20.15 20.00 20.00 0.15 -0.74% 20.00 328 20.05 54 7.78
2017-05-24 2352 9056356 2769 181216062 20.00 20.25 19.85 19.85 0.15 -0.75% 19.85 238 19.90 6 7.72
2017-05-25 2352 11295402 2640 226981474 19.90 20.20 19.90 20.15 0.30 1.51% 20.15 284 20.20 1199 7.84
2017-05-26 2352 15890725 3974 324584265 20.25 20.60 20.15 20.40 0.25 1.24% 20.40 39 20.45 369 7.94
2017-05-31 2352 26973213 7865 567820126 20.55 21.45 20.50 21.15 0.75 3.68% 21.15 200 21.20 266 8.23
2017-06-01 2352 26507172 7802 574006684 21.15 22.20 21.05 22.10 0.95 4.49% 22.05 157 22.10 330 8.60
2017-06-02 2352 34408921 9516 778966603 22.30 22.85 22.30 22.70 0.60 2.71% 22.65 47 22.70 318 8.83
2017-06-03 2352 36965143 11436 872937355 23.00 24.60 22.70 24.20 1.50 6.61% 24.15 32 24.20 30 9.42
2017-06-06 2352 42670037 12106 1028151558 24.05 24.30 23.85 24.30 0.95 0.41% 24.25 399 24.30 454 9.46
2017-06-07 2352 35971546 11467 885565859 24.40 25.05 24.05 24.30 0.00 0% 24.30 73 24.35 2 9.46
2017-06-08 2352 21711019 5776 526435106 24.35 24.60 24.05 24.10 0.20 -0.82% 24.10 200 24.15 1 9.38
2017-06-09 2352 17617490 5460 428738353 24.30 24.75 24.05 24.10 0.00 0% 24.10 957 24.15 4 9.38
2017-06-12 2352 25415793 7042 619187656 24.05 24.70 23.50 24.70 0.60 2.49% 24.65 8 24.70 447 9.61
2017-06-13 2352 22433655 5657 546484420 24.75 24.90 24.05 24.05 0.65 -2.63% 24.05 30 24.10 1 9.36
2017-06-14 2352 49257618 12470 1144183495 24.10 24.35 22.65 23.20 0.85 -3.53% 23.20 22 23.25 219 9.03
2017-06-15 2352 25286193 6030 593336471 23.50 23.80 23.30 23.35 0.15 0.65% 23.35 43 23.40 42 9.09
2017-06-16 2352 18328945 4272 423529851 23.15 23.25 22.90 23.10 0.25 -1.07% 23.05 529 23.10 51 8.99
2017-06-19 2352 9453210 2433 219421830 23.15 23.30 23.10 23.25 0.15 0.65% 23.25 263 23.30 578 9.05
2017-06-20 2352 18110129 5183 427883267 23.40 24.00 23.30 23.30 0.05 0.22% 23.30 488 23.35 36 9.07
2017-06-21 2352 10918487 3406 254380327 23.10 23.65 22.90 23.65 0.35 1.5% 23.60 71 23.65 262 9.20
2017-06-22 2352 11927992 3663 281123534 23.75 23.85 23.30 23.35 0.30 -1.27% 23.35 153 23.40 67 9.09
2017-06-23 2352 18553820 5760 438359620 23.60 23.95 23.35 23.35 0.00 0% 23.35 184 23.40 258 9.09
2017-06-26 2352 10478277 2908 245426435 23.40 23.60 23.20 23.50 0.15 0.64% 23.45 109 23.50 326 9.14
2017-06-27 2352 18850809 5280 444918476 23.55 23.95 23.30 23.30 0.20 -0.85% 23.30 552 23.35 3 9.07
2017-06-28 2352 16371111 4020 378700003 23.40 23.45 22.95 23.05 0.25 -1.07% 23.05 138 23.10 71 8.97
2017-06-29 2352 9389787 2548 217984401 23.25 23.45 23.00 23.05 0.00 0% 23.05 48 23.10 288 8.97
2017-06-30 2352 5608082 1994 129870874 22.95 23.30 22.95 23.25 0.20 0.87% 23.20 65 23.25 30 9.05
2017-07-03 2352 7532480 2027 174526490 23.25 23.35 23.05 23.05 0.20 -0.86% 23.05 468 23.10 18 8.97
2017-07-04 2352 14581505 5301 332522114 23.10 23.10 22.55 22.55 0.50 -2.17% 22.55 25 22.60 231 8.77
2017-07-05 2352 30578113 7432 676494954 22.50 22.55 21.70 22.55 0.00 0% 22.50 56 22.55 94 8.77
2017-07-06 2352 9735521 3366 219432545 22.75 22.85 22.35 22.40 0.15 -0.67% 22.40 10 22.45 117 8.72
2017-07-07 2352 5474519 1881 121639706 22.15 22.40 22.10 22.25 0.15 -0.67% 22.20 65 22.25 115 8.66
2017-07-10 2352 5881853 2136 131152326 22.35 22.55 22.15 22.15 0.10 -0.45% 22.15 152 22.20 103 8.62
2017-07-11 2352 6414944 2301 143542013 22.20 22.60 22.20 22.55 0.40 1.81% 22.55 70 22.60 191 8.77
2017-07-12 2352 41505132 10923 982033118 23.30 24.10 23.25 24.10 1.55 6.87% 24.05 49 24.10 393 9.38
2017-07-13 2352 22564281 6806 541127640 24.25 24.55 23.60 23.60 0.50 -2.07% 23.60 361 23.65 12 9.18
2017-07-14 2352 13468396 3697 315243866 23.35 23.60 23.15 23.50 0.10 -0.42% 23.50 84 23.55 179 9.14
2017-07-17 2352 7303343 2693 171586563 23.70 23.80 23.40 23.45 0.05 -0.21% 23.45 154 23.50 131 9.12
2017-07-18 2352 24497695 4899 580318410 23.50 23.90 23.30 23.85 0.40 1.71% 23.85 398 23.90 666 9.28
2017-07-19 2352 40497785 7783 972317214 23.80 24.15 23.70 24.15 0.30 1.26% 24.10 321 24.15 717 9.40
2017-07-20 2352 39251151 6703 898520180 23.15 23.25 22.85 22.90 0.00 -5.18% 22.90 105 22.95 301 8.91
2017-07-21 2352 22291960 5988 521891536 23.20 23.70 23.00 23.60 0.70 3.06% 23.55 122 23.60 791 9.18
2017-07-24 2352 15663171 4798 373194564 23.90 24.15 23.60 23.65 0.05 0.21% 23.65 72 23.70 317 9.20
2017-07-25 2352 19854189 5587 475741086 23.80 24.10 23.75 24.10 0.45 1.9% 24.05 307 24.10 702 9.38
2017-07-26 2352 14768944 4508 356390486 24.10 24.40 23.90 23.90 0.20 -0.83% 23.90 58 23.95 86 9.30
2017-07-27 2352 12526871 3384 301565701 24.10 24.30 23.90 23.90 0.00 0% 23.85 163 23.90 15 9.30
2017-07-28 2352 12642549 3890 304407726 24.00 24.20 23.95 24.10 0.20 0.84% 24.05 94 24.10 117 9.38
2017-07-31 2352 9739017 2868 233411875 24.15 24.20 23.80 23.90 0.20 -0.83% 23.85 481 23.90 298 9.30
2017-08-01 2352 9261198 2963 222853676 23.95 24.20 23.90 24.20 0.30 1.26% 24.15 33 24.20 721 9.42
2017-08-02 2352 21131926 6056 521735055 24.55 24.95 24.45 24.45 0.25 1.03% 24.45 290 24.50 62 9.51
2017-08-03 2352 9803629 3133 236496209 24.15 24.25 24.05 24.20 0.25 -1.02% 24.15 7 24.20 250 9.42
2017-08-04 2352 8888993 2915 215692202 24.25 24.40 24.10 24.30 0.10 0.41% 24.25 68 24.30 15 9.46
2017-08-07 2352 9228338 3102 225435761 24.45 24.55 24.30 24.50 0.20 0.82% 24.45 32 24.50 352 9.53
2017-08-08 2352 8418518 2942 204989484 24.65 24.75 24.15 24.15 0.35 -1.43% 24.15 395 24.20 10 9.40
2017-08-09 2352 12125628 3968 288667817 24.20 24.25 23.50 23.85 0.30 -1.24% 23.85 46 23.90 158 9.28
2017-08-10 2352 24630359 6579 591322411 24.15 24.40 23.65 23.65 0.20 -0.84% 23.65 192 23.70 52 9.20
2017-08-11 2352 43077583 11037 984025259 23.20 23.35 22.40 22.70 0.95 -4.02% 22.70 282 22.75 37 8.83
2017-08-14 2352 44366122 12624 944639454 22.35 22.50 20.75 20.80 1.90 -8.37% 20.80 185 20.85 76 8.09
2017-08-15 2352 18870894 6149 404180854 21.45 21.75 21.20 21.45 0.65 3.12% 21.40 411 21.45 34 7.50
2017-08-16 2352 8634886 3446 183588470 21.45 21.45 21.05 21.15 0.30 -1.4% 21.15 321 21.20 65 7.40
2017-08-17 2352 15279247 4308 326966368 21.30 21.60 21.20 21.45 0.30 1.42% 21.40 357 21.45 21 7.50
2017-08-18 2352 15378451 5261 321216219 20.90 21.00 20.70 20.95 0.50 -2.33% 20.90 483 20.95 45 7.33
2017-08-21 2352 10344907 3734 216712687 20.85 21.15 20.80 20.95 0.00 0% 20.95 120 21.00 65 7.33
2017-08-22 2352 7172760 2625 151258210 21.00 21.20 21.00 21.05 0.10 0.48% 21.05 211 21.10 176 7.36
2017-08-23 2352 29789422 8822 647895481 21.20 22.15 21.20 21.65 0.60 2.85% 21.60 702 21.65 104 7.57
2017-08-24 2352 12659524 4249 271556484 21.55 21.60 21.35 21.40 0.25 -1.15% 21.35 600 21.40 10 7.48
2017-08-25 2352 31341187 7441 687158214 21.60 22.50 21.45 22.20 0.80 3.74% 22.15 314 22.20 171 7.76
2017-08-28 2352 14303871 4627 313135766 22.20 22.20 21.70 21.80 0.40 -1.8% 21.80 227 21.85 135 7.62
2017-08-29 2352 9837667 3504 212157460 21.70 21.70 21.50 21.50 0.30 -1.38% 21.50 405 21.55 39 7.52
2017-08-30 2352 9664296 3073 210216681 21.70 21.95 21.55 21.85 0.35 1.63% 21.80 50 21.85 29 7.64
2017-08-31 2352 9637585 2696 208817006 22.00 22.00 21.55 21.60 0.25 -1.14% 21.60 54 21.65 82 7.55
2017-09-01 2352 6679609 2161 144897029 21.65 21.80 21.60 21.60 0.00 0% 21.60 234 21.65 38 7.55
2017-09-04 2352 9194444 2661 197334468 21.40 21.75 21.25 21.35 0.25 -1.16% 21.35 175 21.40 32 7.47
2017-09-05 2352 23635823 6014 516909798 21.55 22.15 21.50 21.90 0.55 2.58% 21.90 327 21.95 234 7.66
2017-09-06 2352 12820857 4245 280899820 22.30 22.30 21.70 21.75 0.15 -0.68% 21.75 95 21.80 14 7.60
2017-09-07 2352 10184963 3247 220296644 21.80 21.90 21.40 21.40 0.35 -1.61% 21.40 642 21.45 39 7.48
2017-09-08 2352 10234673 3367 221242206 21.50 21.80 21.50 21.55 0.15 0.7% 21.55 326 21.60 7 7.53
2017-09-11 2352 10015689 2811 218918547 21.95 22.00 21.70 21.90 0.35 1.62% 21.85 225 21.90 43 7.66
2017-09-12 2352 8268492 2358 181537961 22.10 22.15 21.80 21.85 0.05 -0.23% 21.80 817 21.85 5 7.64
2017-09-13 2352 9021907 2559 198373941 21.95 22.15 21.85 22.00 0.15 0.69% 21.95 108 22.00 208 7.69
2017-09-14 2352 6842955 2295 149166854 22.00 22.05 21.70 21.75 0.25 -1.14% 21.75 149 21.80 149 7.60
2017-09-15 2352 11479129 3147 252276054 21.85 22.15 21.75 22.05 0.30 1.38% 22.05 77 22.10 716 7.71
2017-09-18 2352 43917069 12264 1016711526 22.25 24.00 22.25 23.70 1.65 7.48% 23.65 99 23.70 47 8.29
2017-09-19 2352 37004900 10120 847527145 23.70 23.70 22.20 22.30 1.40 -5.91% 22.30 587 22.35 2 7.80
2017-09-20 2352 14140913 4326 312758799 22.45 22.50 21.80 22.20 0.10 -0.45% 22.20 79 22.25 135 7.76
2017-09-21 2352 15950105 4096 359728447 22.20 22.90 22.20 22.70 0.50 2.25% 22.70 431 22.75 148 7.94
2017-09-22 2352 14184421 3883 315453236 22.65 22.65 22.10 22.10 0.60 -2.64% 22.10 296 22.15 58 7.73
2017-09-25 2352 12470086 3750 271231386 22.05 22.15 21.60 21.60 0.50 -2.26% 21.60 303 21.65 97 7.55
2017-09-26 2352 11044539 4254 238437917 21.50 21.85 21.40 21.40 0.20 -0.93% 21.40 479 21.45 137 7.48
2017-09-27 2352 5420677 1843 116734959 21.60 21.65 21.45 21.55 0.15 0.7% 21.50 416 21.55 2 7.53
2017-09-28 2352 11249305 3380 238809598 21.60 21.65 21.05 21.20 0.35 -1.62% 21.20 121 21.25 106 7.41
2017-09-29 2352 10083957 2523 214299570 21.20 21.40 21.05 21.40 0.20 0.94% 21.30 1 21.40 55 7.48
2017-09-30 2352 6558315 1933 142364268 21.50 21.85 21.45 21.75 0.35 1.64% 21.70 264 21.75 58 7.60
2017-10-02 2352 8119426 2187 176104892 21.85 21.85 21.60 21.65 0.10 -0.46% 21.65 61 21.70 49 7.57
2017-10-03 2352 3981783 1533 86602592 21.85 21.85 21.65 21.65 0.00 0% 21.65 139 21.70 13 7.57
2017-10-05 2352 8057078 2477 176916942 21.75 22.15 21.70 21.95 0.30 1.39% 21.90 93 21.95 11 7.67
2017-10-06 2352 5701242 1669 124661511 22.05 22.10 21.75 21.85 0.10 -0.46% 21.85 507 21.90 415 7.64
2017-10-11 2352 7397049 2552 161138790 22.00 22.05 21.60 21.80 0.05 -0.23% 21.75 24 21.80 112 7.62
2017-10-12 2352 4158286 1626 90328827 21.85 21.85 21.65 21.70 0.10 -0.46% 21.70 57 21.75 506 7.59
2017-10-13 2352 8831820 2805 193516378 21.80 22.15 21.75 21.80 0.10 0.46% 21.80 544 21.85 102 7.62
2017-10-16 2352 4736338 1757 103762908 21.90 22.00 21.80 21.95 0.15 0.69% 21.95 30 22.00 553 7.67
2017-10-17 2352 11865776 3431 262933013 22.00 22.30 22.00 22.05 0.10 0.46% 22.00 608 22.05 13 7.71
2017-10-18 2352 6828597 2042 149709449 22.10 22.20 21.80 21.85 0.20 -0.91% 21.85 528 21.90 133 7.64
2017-10-19 2352 4024977 1446 88312634 21.90 22.10 21.85 21.85 0.00 0% 21.85 346 21.90 104 7.64
2017-10-20 2352 7864215 1885 171945719 21.75 21.95 21.70 21.95 0.10 0.46% 21.90 302 21.95 165 7.67
2017-10-23 2352 7473243 2981 165287743 22.15 22.25 22.00 22.20 0.25 1.14% 22.15 174 22.20 865 7.76
2017-10-24 2352 28104308 7457 636680738 22.25 22.95 22.25 22.60 0.40 1.8% 22.60 768 22.65 239 7.90
2017-10-25 2352 13665178 3940 307132197 22.65 22.75 22.25 22.30 0.30 -1.33% 22.30 559 22.35 105 7.80
2017-10-26 2352 7555532 2325 167363871 22.25 22.30 22.05 22.20 0.10 -0.45% 22.20 129 22.25 73 7.76
2017-10-27 2352 8079544 2465 178505701 22.25 22.30 21.85 21.90 0.30 -1.35% 21.90 108 21.95 62 7.66
2017-10-30 2352 7175837 2445 156080411 22.00 22.05 21.60 21.65 0.25 -1.14% 21.65 290 21.70 23 7.57
2017-10-31 2352 5674991 1730 124479480 21.65 22.05 21.65 22.00 0.35 1.62% 21.95 158 22.00 267 7.69
2017-11-01 2352 4433444 1469 97917972 22.10 22.20 21.95 22.15 0.15 0.68% 22.10 651 22.15 127 7.74
2017-11-02 2352 5822097 1845 129235584 22.20 22.30 22.05 22.10 0.05 -0.23% 22.10 27 22.15 24 7.73
2017-11-03 2352 6148749 1623 135222695 22.15 22.20 21.85 21.95 0.15 -0.68% 21.90 355 21.95 5 7.67
2017-11-06 2352 5422927 1646 119212144 22.05 22.15 21.80 22.10 0.15 0.68% 22.10 131 22.15 248 7.73
2017-11-07 2352 8957591 2435 200413250 22.50 22.50 22.30 22.30 0.20 0.9% 22.25 1012 22.30 6 7.80
2017-11-08 2352 18490025 4843 403106831 21.90 21.95 21.65 21.75 0.55 -2.47% 21.75 273 21.80 201 7.60
2017-11-09 2352 10711437 3026 232983251 21.75 21.95 21.55 21.60 0.15 -0.69% 21.60 11 21.65 13 7.55
2017-11-10 2352 10800330 2993 231361613 21.50 21.60 21.20 21.50 0.10 -0.46% 21.50 245 21.55 33 7.52
2017-11-13 2352 11451236 3558 244449992 21.45 21.75 21.20 21.20 0.30 -1.4% 21.20 387 21.25 66 7.41
2017-11-14 2352 7976324 2349 168699554 21.25 21.35 21.05 21.10 0.10 -0.47% 21.10 617 21.15 61 7.59
2017-11-15 2352 7879600 2508 167211673 21.15 21.40 21.10 21.25 0.15 0.71% 21.25 273 21.30 2 7.64
2017-11-16 2352 6691065 2334 142723013 21.20 21.45 21.20 21.35 0.10 0.47% 21.35 99 21.40 130 7.68
2017-11-17 2352 5707942 1825 122724694 21.50 21.65 21.40 21.50 0.15 0.7% 21.45 193 21.50 91 7.73
2017-11-20 2352 6047950 2248 128831975 21.50 21.50 21.20 21.25 0.25 -1.16% 21.25 42 21.30 20 7.64
2017-11-21 2352 6105655 2277 130269923 21.30 21.45 21.25 21.30 0.05 0.24% 21.30 130 21.35 20 7.66
2017-11-22 2352 7503343 2213 160937805 21.40 21.55 21.35 21.45 0.15 0.7% 21.40 39 21.45 19 7.72
2017-11-23 2352 8175742 2030 175786667 21.50 21.65 21.40 21.50 0.05 0.23% 21.45 365 21.50 111 7.73
2017-11-24 2352 10941240 2724 237031699 21.45 21.85 21.35 21.60 0.10 0.47% 21.60 84 21.65 307 7.77
2017-11-27 2352 6462980 2135 138351002 21.60 21.65 21.30 21.30 0.30 -1.39% 21.30 260 21.35 53 7.66
2017-11-28 2352 7331613 2730 155625102 21.30 21.40 21.15 21.20 0.10 -0.47% 21.20 47 21.25 131 7.63
2017-11-29 2352 16842936 4745 353712199 21.25 21.30 20.85 20.85 0.35 -1.65% 20.85 150 20.90 105 7.50
2017-11-30 2352 28158188 7605 570763560 20.70 20.75 20.00 20.00 0.85 -4.08% 20.00 493 20.05 8 7.19
2017-12-01 2352 16721168 5171 335016865 20.15 20.35 19.60 20.20 0.20 1% 20.20 41 20.25 40 7.27
2017-12-04 2352 6294930 2708 128407958 20.25 20.55 20.15 20.50 0.30 1.49% 20.45 8 20.50 68 7.37
2017-12-05 2352 5511753 2400 111961719 20.40 20.50 20.15 20.15 0.35 -1.71% 20.10 358 20.15 26 7.25
2017-12-06 2352 6654548 2783 134052910 20.10 20.35 20.05 20.05 0.10 -0.5% 20.05 94 20.10 5 7.21
2017-12-07 2352 5685340 2382 113456134 20.10 20.20 19.85 19.85 0.20 -1% 19.85 192 19.90 28 7.14
2017-12-08 2352 9067841 3238 183760402 20.35 20.50 20.05 20.35 0.50 2.52% 20.30 134 20.35 1 7.32
2017-12-11 2352 6482717 2023 133899378 20.45 20.75 20.40 20.75 0.40 1.97% 20.70 189 20.75 142 7.46
2017-12-12 2352 9488693 2679 198184435 20.75 21.10 20.60 20.80 0.05 0.24% 20.80 181 20.85 7 7.48
2017-12-13 2352 8289112 2961 173999452 20.75 21.10 20.75 21.10 0.30 1.44% 21.05 70 21.10 200 7.59
2017-12-14 2352 18347647 6254 396414362 21.25 21.90 21.25 21.70 0.60 2.84% 21.65 15 21.70 59 7.81
2017-12-15 2352 32926914 7534 716710491 21.85 22.15 21.40 21.45 0.25 -1.15% 21.45 39 21.50 4 7.72
2017-12-18 2352 10872007 3670 234651435 21.70 21.75 21.40 21.65 0.20 0.93% 21.65 9 21.70 469 7.79
2017-12-19 2352 7079138 2676 151301506 21.75 21.75 21.20 21.20 0.45 -2.08% 21.20 261 21.25 48 7.63
2017-12-20 2352 5049460 2146 108071344 21.30 21.60 21.25 21.25 0.05 0.24% 21.25 224 21.30 6 7.64
2017-12-21 2352 3563916 1399 76083352 21.45 21.45 21.30 21.30 0.05 0.24% 21.30 37 21.35 3 7.66
2017-12-22 2352 5576188 1804 119931982 21.40 21.65 21.35 21.55 0.25 1.17% 21.55 19 21.60 459 7.75
2017-12-25 2352 2947526 907 63289119 21.55 21.60 21.35 21.45 0.10 -0.46% 21.45 199 21.50 11 7.72
2017-12-26 2352 5037227 1709 106781267 21.45 21.55 21.05 21.05 0.40 -1.86% 21.05 122 21.10 36 7.57
2017-12-27 2352 3495815 1390 73875193 21.35 21.35 21.05 21.10 0.05 0.24% 21.10 30 21.15 100 7.59
2017-12-28 2352 4520704 1328 95382655 21.15 21.25 21.00 21.10 0.00 0% 21.10 23 21.15 115 7.59
2017-12-29 2352 4872341 1181 103375016 21.20 21.30 21.15 21.15 0.05 0.24% 21.15 545 21.20 33 7.61