玉晶光(3406)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　　109.50
0
0%		109.00
-0.5
-0.46%		111.50
2.5
2.29%		109.00
-2.5
-2.24%		 　105.50
-3.5
-3.21%		107.00
1.5
1.42%		105.00
-2
-1.87%		107.50
2.5
2.38%		118.00
10.5
9.77%		 　118.50
0.5
0.42%		130.00
11.5
9.7%		143.00
13
10%		145.50
2.5
1.75%		148.50
3
2.06%		 　163.00
14.5
9.76%		179.00
16
9.82%		 145.08
2 月　196.50
17.5
9.78%		208.00
11.5
5.85%		 　187.50
-20.5
-9.86%		179.50
-8
-4.27%		170.50
-9
-5.01%		187.50
17
9.97%		187.00
-0.5
-0.27%		 　191.00
4
2.14%		197.50
6.5
3.4%		195.00
-2.5
-1.27%		214.50
19.5
10%		235.50
21
9.79%		259.00
23.5
9.98%		 233.50
-25.5
-9.85%		210.50
-23
-9.85%		198.50
-12
-5.7%		192.50
-6
-3.02%		204.50
12
6.23%		 198.29
3 月184.50
-20
-9.78%		187.00
2.5
1.36%		180.00
-7
-3.74%		 　191.00
11
6.11%		189.00
-2
-1.05%		191.00
2
1.06%		190.00
-1
-0.52%		209.00
19
10%		 　219.00
10
4.78%		219.00
0
0%		223.00
4
1.83%		231.50
8.5
3.81%		237.00
5.5
2.38%		 　223.00
-14
-5.91%		237.00
14
6.28%		260.50
23.5
9.92%		255.50
-5
-1.92%		265.00
9.5
3.72%		 　267.00
2
0.75%		260.00
-7
-2.62%		286.00
26
10%		314.50
28.5
9.97%		307.00
-7.5
-2.38%		230.61
4 月 　　　307.00
0
0%		280.00
-27
-8.79%		290.00
10
3.57%		 　319.00
29
10%		310.50
-8.5
-2.66%		328.00
17.5
5.64%		318.00
-10
-3.05%		316.00
-2
-0.63%		 　302.00
-14
-4.43%		318.00
16
5.3%		309.00
-9
-2.83%		302.50
-6.5
-2.1%		303.00
0.5
0.17%		 　305.00
2
0.66%		335.50
30.5
10%		363.50
28
8.35%		353.50
-10
-2.75%		353.50
0
0%		 320.9
5 月　358.50
5
1.41%		339.00
-19.5
-5.44%		338.00
-1
-0.29%		332.50
-5.5
-1.63%		 　333.00
0.5
0.15%		344.00
11
3.3%		345.00
1
0.29%		338.00
-7
-2.03%		311.00
-27
-7.99%		 　321.00
10
3.22%		321.00
0
0%		322.00
1
0.31%		316.50
-5.5
-1.71%		313.00
-3.5
-1.11%		 　310.00
-3
-0.96%		303.50
-6.5
-2.1%		309.00
5.5
1.81%		305.00
-4
-1.29%		298.50
-6.5
-2.13%		 280.00
-18.5
-6.2%		315.65
6 月289.50
9.5
3.39%		300.00
10.5
3.63%		303.00
3
1%		 　292.00
-11
-3.63%		321.00
29
9.93%		316.00
-5
-1.56%		331.00
15
4.75%		 　315.50
-15.5
-4.68%		316.50
1
0.32%		306.00
-10.5
-3.32%		299.00
-7
-2.29%		300.00
1
0.33%		 　315.00
15
5%		306.00
-9
-2.86%		315.00
9
2.94%		312.00
-3
-0.95%		312.50
0.5
0.16%		 　315.00
2.5
0.8%		311.00
-4
-1.27%		311.00
0
0%		309.00
-2
-0.64%		306.50
-2.5
-0.81%		 309.2
7 月　　308.50
2
0.65%		314.50
6
1.94%		311.50
-3
-0.95%		342.50
31
9.95%		344.00
1.5
0.44%		 　340.00
-4
-1.16%		360.00
20
5.88%		366.00
6
1.67%		359.00
-7
-1.91%		358.00
-1
-0.28%		 　360.50
2.5
0.7%		361.50
1
0.28%		342.00
-19.5
-5.39%		346.00
4
1.17%		340.00
-6
-1.73%		 　340.00
0
0%		343.50
3.5
1.03%		333.00
-10.5
-3.06%		339.00
6
1.8%		339.00
0
0%		 346.00
7
2.06%		343.35
8 月342.00
-4
-1.16%		344.50
2.5
0.73%		344.50
0
0%		354.00
9.5
2.76%		 　372.00
18
5.08%		354.50
-17.5
-4.7%		355.00
0.5
0.14%		328.00
-27
-7.61%		334.50
6.5
1.98%		 　324.50
-10
-2.99%		335.50
11
3.39%		337.50
2
0.6%		348.00
10.5
3.11%		345.00
-3
-0.86%		 　370.00
25
7.25%		407.00
37
10%		447.00
40
9.83%		435.00
-12
-2.68%		444.50
9.5
2.18%		 　475.00
30.5
6.86%		482.00
7
1.47%		475.50
-6.5
-1.35%		498.00
22.5
4.73%		385
9 月547.00
49
9.84%		 　564.00
17
3.11%		565.00
1
0.18%		559.00
-6
-1.06%		510.00
-49
-8.77%		561.00
51
10%		 　505.00
-56
-9.98%		485.00
-20
-3.96%		446.50
-38.5
-7.94%		463.00
16.5
3.7%		457.50
-5.5
-1.19%		 　472.50
15
3.28%		425.50
-47
-9.95%		390.00
-35.5
-8.34%		429.00
39
10%		404.00
-25
-5.83%		 　415.00
11
2.72%		385.00
-30
-7.23%		393.50
8.5
2.21%		402.00
8.5
2.16%		391.00
-11
-2.74%		391.00
0
0%		 463.72
10 月　402.50
11.5
2.94%		414.00
11.5
2.86%		 410.00
-4
-0.97%		414.00
4
0.98%		 　　　405.50
-8.5
-2.05%		417.50
12
2.96%		410.00
-7.5
-1.8%		 　409.50
-0.5
-0.12%		369.00
-40.5
-9.89%		387.00
18
4.88%		380.00
-7
-1.81%		372.00
-8
-2.11%		 　356.00
-16
-4.3%		363.00
7
1.97%		343.50
-19.5
-5.37%		346.00
2.5
0.73%		311.50
-34.5
-9.97%		 　309.00
-2.5
-0.8%		339.50
30.5
9.87%		377.06
11 月326.50
-13
-3.83%		324.00
-2.5
-0.77%		333.00
9
2.78%		 　326.50
-6.5
-1.95%		318.00
-8.5
-2.6%		336.50
18.5
5.82%		320.50
-16
-4.75%		326.50
6
1.87%		 　314.50
-12
-3.68%		317.00
2.5
0.79%		319.00
2
0.63%		313.00
-6
-1.88%		324.50
11.5
3.67%		 　319.50
-5
-1.54%		326.00
6.5
2.03%		358.50
32.5
9.97%		358.50
0
0%		351.50
-7
-1.95%		 　352.50
1
0.28%		353.50
1
0.28%		350.50
-3
-0.85%		342.00
-8.5
-2.43%		 332.74
12 月359.00
17
4.97%		 　365.00
6
1.67%		366.00
1
0.27%		332.50
-33.5
-9.15%		343.00
10.5
3.16%		327.00
-16
-4.66%		 　326.50
-0.5
-0.15%		330.00
3.5
1.07%		327.00
-3
-0.91%		326.50
-0.5
-0.15%		317.50
-9
-2.76%		 　299.00
-18.5
-5.83%		303.00
4
1.34%		298.00
-5
-1.65%		300.00
2
0.67%		299.00
-1
-0.33%		 　271.50
-27.5
-9.2%		265.00
-6.5
-2.39%		264.00
-1
-0.38%		275.50
11.5
4.36%		269.50
-6
-2.18%		　　313.06

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:565.00最低價:105.00平均價:310.59,灰色底表示週末,漲159天(1831)元,跌144天(-1754.5)元,平盤13天
10%=34,8%=1,7%=4,6%=8,5%=12,4%=7,3%=21,2%=24,1%=30,0%=31,-0%=1,-1%=4,-2%=5,-3%=9,-4%=11,-5%=11,-6%=12,-7%=17,-8%=18,-9%=27,-10%=29,

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 3406 4429833 2836 486007039 111.50 111.50 108.50 109.50 2.50 0% 109.00 271 109.50 122 0.00
2017-01-04 3406 5878654 3841 650222286 110.50 113.00 108.50 109.00 0.50 -0.46% 109.00 138 109.50 4 0.00
2017-01-05 3406 9644372 5552 1079610975 110.50 114.00 109.50 111.50 2.50 2.29% 111.50 1 112.00 86 0.00
2017-01-06 3406 4322112 2752 478052760 112.00 112.50 109.00 109.00 2.50 -2.24% 109.00 237 109.50 35 0.00
2017-01-09 3406 8550991 5225 914895548 109.00 111.50 104.00 105.50 3.50 -3.21% 105.00 65 105.50 33 0.00
2017-01-10 3406 4416361 2858 464257805 105.00 107.00 103.00 107.00 1.50 1.42% 107.00 10 107.50 83 0.00
2017-01-11 3406 3873589 2520 416056138 108.00 109.50 105.00 105.00 2.00 -1.87% 105.00 150 106.00 6 0.00
2017-01-12 3406 3966040 2363 423387796 106.00 107.50 105.50 107.50 2.50 2.38% 107.50 6 108.00 214 0.00
2017-01-13 3406 26212833 13736 2147483647 108.50 118.00 107.50 118.00 10.50 9.77% 118.00 1199 0.00 0 0.00
2017-01-16 3406 18653598 10326 2147483647 121.00 122.50 118.50 118.50 0.50 0.42% 118.50 12 119.00 56 0.00
2017-01-17 3406 16268948 9355 2016640740 119.50 130.00 118.00 130.00 11.50 9.7% 130.00 1741 0.00 0 0.00
2017-01-18 3406 27376249 15068 2147483647 133.50 143.00 133.00 143.00 13.00 10% 143.00 2584 0.00 0 0.00
2017-01-19 3406 40746170 21568 2147483647 148.50 157.00 142.00 145.50 2.50 1.75% 145.50 67 146.00 58 0.00
2017-01-20 3406 9342673 5983 1370938450 145.00 153.50 140.50 148.50 3.00 2.06% 148.50 25 149.00 32 0.00
2017-01-23 3406 5101735 3167 829942305 163.00 163.00 160.50 163.00 14.50 9.76% 163.00 1972 0.00 0 0.00
2017-01-24 3406 8109873 4638 1428205267 168.00 179.00 168.00 179.00 16.00 9.82% 179.00 1048 0.00 0 0.00
2017-02-02 3406 2126651 1209 392637415 172.50 196.50 172.50 196.50 17.50 9.78% 196.50 466 0.00 0 0.00
2017-02-03 3406 3534344 1921 724068052 216.00 216.00 184.00 208.00 11.50 5.85% 207.50 11 208.00 34 0.00
2017-02-06 3406 2353400 1361 460089992 208.00 208.00 187.50 187.50 20.50 -9.86% 0.00 0 187.50 1058 0.00
2017-02-07 3406 4135199 2211 723084820 182.50 182.50 170.00 179.50 8.00 -4.27% 179.50 9 180.00 42 0.00
2017-02-08 3406 1991891 1082 347879361 175.50 178.50 170.00 170.50 9.00 -5.01% 170.50 28 171.00 8 0.00
2017-02-09 3406 2327073 1139 427857683 187.50 187.50 179.50 187.50 17.00 9.97% 187.00 4 187.50 230 0.00
2017-02-10 3406 1594846 919 307621048 188.00 197.50 187.00 187.00 0.50 -0.27% 186.00 14 187.00 6 0.00
2017-02-13 3406 853880 541 161668960 185.00 192.00 185.00 191.00 4.00 2.14% 190.50 6 191.00 6 0.00
2017-02-14 3406 1243676 796 248211524 198.00 204.00 195.50 197.50 6.50 3.4% 197.50 16 198.00 8 0.00
2017-02-15 3406 1248676 755 243613657 204.00 204.00 187.50 195.00 2.50 -1.27% 194.00 6 195.00 14 0.00
2017-02-16 3406 18775273 11251 2147483647 205.00 214.50 196.00 214.50 19.50 10% 214.50 181 0.00 0 0.00
2017-02-17 3406 18951585 12990 2147483647 217.50 235.50 216.00 235.50 21.00 9.79% 235.50 724 0.00 0 0.00
2017-02-18 3406 16871685 11842 2147483647 246.00 259.00 241.00 259.00 23.50 9.98% 258.00 11 259.00 104 0.00
2017-02-20 3406 24068827 17667 2147483647 267.00 282.00 233.50 233.50 25.50 -9.85% 0.00 0 233.50 332 0.00
2017-02-21 3406 1787098 1065 376184114 210.50 210.50 210.50 210.50 23.00 -9.85% 0.00 0 210.50 6816 0.00
2017-02-22 3406 29763725 20299 2147483647 204.00 227.00 193.00 198.50 12.00 -5.7% 198.00 81 198.50 16 0.00
2017-02-23 3406 16894202 12332 2147483647 204.00 206.50 191.50 192.50 6.00 -3.02% 192.50 41 193.00 11 0.00
2017-02-24 3406 13417191 9670 2147483647 200.00 204.50 194.00 204.50 12.00 6.23% 204.00 9 204.50 92 0.00
2017-03-01 3406 15406789 10880 2147483647 210.00 210.50 184.50 184.50 20.00 -9.78% 0.00 0 184.50 1554 0.00
2017-03-02 3406 21721736 14914 2147483647 187.00 189.00 172.00 187.00 2.50 1.36% 187.00 9 187.50 56 0.00
2017-03-03 3406 9140214 6753 1679280520 187.00 188.00 179.00 180.00 7.00 -3.74% 179.50 81 180.00 1 0.00
2017-03-06 3406 16900161 11831 2147483647 181.00 193.50 180.00 191.00 11.00 6.11% 191.00 62 191.50 1 0.00
2017-03-07 3406 10414919 7114 1992400110 191.00 194.50 187.50 189.00 2.00 -1.05% 189.00 73 189.50 13 0.00
2017-03-08 3406 7568603 4938 1446752173 192.00 193.50 188.50 191.00 2.00 1.06% 190.50 66 191.00 3 0.00
2017-03-09 3406 12222381 8077 2147483647 175.00 190.00 175.00 190.00 1.00 -0.52% 189.00 4 190.00 37 0.00
2017-03-10 3406 17247937 11333 2147483647 190.00 209.00 188.00 209.00 19.00 10% 209.00 1330 0.00 0 0.00
2017-03-13 3406 26331677 18231 2147483647 216.00 228.00 210.00 219.00 10.00 4.78% 218.50 18 219.00 36 0.00
2017-03-14 3406 13793869 9760 2147483647 225.00 227.00 218.00 219.00 0.00 0% 219.00 41 219.50 3 0.00
2017-03-15 3406 8301432 5668 1834341972 219.00 223.50 218.00 223.00 4.00 1.83% 222.50 8 223.00 52 0.00
2017-03-16 3406 18277673 12577 2147483647 228.50 237.00 225.50 231.50 8.50 3.81% 231.00 25 231.50 58 0.00
2017-03-17 3406 9852820 6995 2147483647 235.00 238.00 231.00 237.00 5.50 2.38% 237.00 17 237.50 58 0.00
2017-03-20 3406 12821830 9280 2147483647 234.00 234.50 216.00 223.00 14.00 -5.91% 223.00 65 223.50 14 0.00
2017-03-21 3406 12587342 8918 2147483647 227.00 237.00 227.00 237.00 14.00 6.28% 236.50 12 237.00 5 0.00
2017-03-22 3406 25626267 17529 2147483647 229.00 260.50 225.00 260.50 23.50 9.92% 260.50 352 0.00 0 0.00
2017-03-23 3406 23482339 16545 2147483647 269.00 274.50 251.00 255.50 5.00 -1.92% 255.00 102 255.50 30 0.00
2017-03-24 3406 13756289 9842 2147483647 259.00 267.00 256.00 265.00 9.50 3.72% 265.00 55 265.50 8 0.00
2017-03-27 3406 11245949 7463 2147483647 267.50 273.00 265.50 267.00 2.00 0.75% 267.00 8 267.50 20 0.00
2017-03-28 3406 17559820 12286 2147483647 271.50 273.00 253.00 260.00 7.00 -2.62% 260.00 93 260.50 3 0.00
2017-03-29 3406 25911698 18059 2147483647 272.50 286.00 268.50 286.00 26.00 10% 286.00 1538 0.00 0 0.00
2017-03-30 3406 15806094 10511 2147483647 305.00 314.50 301.50 314.50 28.50 9.97% 314.50 2155 0.00 0 0.00
2017-03-31 3406 27499692 19479 2147483647 319.00 333.00 295.00 307.00 7.50 -2.38% 307.00 4 307.50 14 0.00
2017-04-05 3406 15504634 11307 2147483647 312.00 315.00 299.50 307.00 0.00 0% 306.50 4 307.00 123 0.00
2017-04-06 3406 16805785 12585 2147483647 310.50 310.50 276.50 280.00 27.00 -8.79% 280.00 26 280.50 3 0.00
2017-04-07 3406 18746851 13894 2147483647 275.00 290.00 267.00 290.00 10.00 3.57% 289.00 16 290.00 68 0.00
2017-04-10 3406 17488461 12028 2147483647 302.50 319.00 297.00 319.00 29.00 10% 319.00 1589 0.00 0 0.00
2017-04-11 3406 26624873 19419 2147483647 327.00 334.00 306.00 310.50 8.50 -2.66% 310.50 34 313.00 2 0.00
2017-04-12 3406 13706943 10357 2147483647 313.00 328.00 311.00 328.00 17.50 5.64% 328.00 32 328.50 7 0.00
2017-04-13 3406 14485665 10362 2147483647 330.00 331.00 318.00 318.00 10.00 -3.05% 318.00 12 318.50 1 0.00
2017-04-14 3406 14080565 9996 2147483647 321.00 323.50 310.00 316.00 2.00 -0.63% 316.00 17 316.50 2 0.00
2017-04-17 3406 14139345 10627 2147483647 319.00 324.00 296.00 302.00 14.00 -4.43% 302.00 52 303.50 6 0.00
2017-04-18 3406 14059334 10366 2147483647 306.00 318.00 297.00 318.00 16.00 5.3% 318.00 37 318.50 18 0.00
2017-04-19 3406 14902637 10516 2147483647 326.00 328.00 309.00 309.00 9.00 -2.83% 309.00 85 310.00 23 0.00
2017-04-20 3406 13948215 10323 2147483647 307.00 314.00 299.00 302.50 6.50 -2.1% 302.50 61 303.00 27 0.00
2017-04-21 3406 9089680 6328 2147483647 311.00 312.50 303.00 303.00 0.50 0.17% 303.00 24 304.00 9 0.00
2017-04-24 3406 3969410 2917 1228325640 309.00 314.00 305.00 305.00 2.00 0.66% 305.00 27 305.50 1 0.00
2017-04-25 3406 10274588 7052 2147483647 310.00 335.50 310.00 335.50 30.50 10% 335.50 1751 0.00 0 0.00
2017-04-26 3406 11746219 7926 2147483647 341.00 369.00 339.50 363.50 28.00 8.35% 363.00 1 363.50 31 0.00
2017-04-27 3406 10922986 8270 2147483647 357.50 370.00 351.00 353.50 10.00 -2.75% 353.50 3 354.00 7 0.00
2017-04-28 3406 10690918 7930 2147483647 361.00 370.00 352.00 353.50 0.00 0% 353.50 41 354.00 23 0.00
2017-05-02 3406 7495203 5514 2147483647 360.50 363.00 353.50 358.50 5.00 1.41% 358.50 9 359.00 8 0.00
2017-05-03 3406 4935929 3740 1710403931 355.00 361.00 338.00 339.00 19.50 -5.44% 339.00 20 339.50 25 0.00
2017-05-04 3406 3238737 2550 1079277950 335.00 341.00 324.00 338.00 1.00 -0.29% 337.50 52 338.00 9 0.00
2017-05-05 3406 2406141 1819 812027940 342.00 344.00 330.00 332.50 5.50 -1.63% 332.50 22 333.00 10 0.00
2017-05-08 3406 1925527 1478 638034518 336.50 336.50 326.00 333.00 0.50 0.15% 332.50 4 333.00 18 0.00
2017-05-09 3406 2950347 2369 1002945868 337.00 344.50 333.50 344.00 11.00 3.3% 343.50 7 344.00 66 0.00
2017-05-10 3406 1614038 1313 551120623 340.00 345.00 337.00 345.00 1.00 0.29% 344.50 4 345.00 100 0.00
2017-05-11 3406 2222644 1830 759844172 342.00 349.00 338.00 338.00 7.00 -2.03% 338.00 23 338.50 15 0.00
2017-05-12 3406 4795192 3516 1524281980 338.00 340.00 304.50 311.00 27.00 -7.99% 311.00 35 312.00 13 181.87
2017-05-15 3406 3929803 3070 1234068566 302.00 321.00 302.00 321.00 10.00 3.22% 320.00 27 321.00 3 187.72
2017-05-16 3406 3095910 2443 1002635969 330.00 330.00 316.00 321.00 0.00 0% 321.00 20 322.00 1 187.72
2017-05-17 3406 6843007 5300 2147483647 322.00 332.00 322.00 322.00 1.00 0.31% 322.00 61 322.50 19 188.30
2017-05-18 3406 5420336 4357 1707212012 314.00 319.00 309.50 316.50 5.50 -1.71% 316.50 2 317.00 26 185.09
2017-05-19 3406 3798954 2919 1205238510 319.50 322.50 313.00 313.00 3.50 -1.11% 313.00 114 315.00 1 183.04
2017-05-22 3406 3721803 2896 1157815930 315.50 317.00 307.50 310.00 3.00 -0.96% 310.00 4 310.50 6 181.29
2017-05-23 3406 6523619 5097 1972210859 309.00 311.00 298.00 303.50 6.50 -2.1% 303.00 16 304.00 26 177.49
2017-05-24 3406 6106380 4785 1881620200 301.50 313.00 300.00 309.00 5.50 1.81% 309.00 21 310.00 2 180.70
2017-05-25 3406 3421591 2773 1061417210 313.50 315.00 305.00 305.00 4.00 -1.29% 305.00 26 305.50 4 178.36
2017-05-26 3406 4241039 3386 1277964817 306.50 308.00 298.00 298.50 6.50 -2.13% 298.50 20 299.00 7 174.56
2017-05-31 3406 7823382 5666 2147483647 298.50 298.50 278.50 280.00 18.50 -6.2% 279.50 5 280.00 22 163.74
2017-06-01 3406 5248717 4033 1509027930 285.00 290.00 284.00 289.50 9.50 3.39% 289.00 35 289.50 8 169.30
2017-06-02 3406 6128635 4625 1825717395 293.00 300.50 293.00 300.00 10.50 3.63% 299.50 3 300.00 78 175.44
2017-06-03 3406 3642961 2849 1099997988 301.00 305.50 298.50 303.00 3.00 1% 302.50 7 303.00 1 177.19
2017-06-06 3406 3240479 2559 944846868 293.50 296.00 289.00 292.00 6.00 -3.63% 292.00 10 292.50 19 170.76
2017-06-07 3406 13247721 9165 2147483647 290.00 321.00 290.00 321.00 29.00 9.93% 321.00 965 0.00 0 187.72
2017-06-08 3406 13302238 10057 2147483647 325.00 333.00 316.00 316.00 5.00 -1.56% 316.00 51 316.50 9 184.80
2017-06-09 3406 17309907 12816 2147483647 306.00 331.00 305.50 331.00 15.00 4.75% 330.50 2 331.00 120 193.57
2017-06-12 3406 8574900 6377 2147483647 324.00 327.50 311.50 315.50 15.50 -4.68% 315.50 48 316.00 4 184.50
2017-06-13 3406 7774387 6165 2147483647 314.50 323.50 314.50 316.50 1.00 0.32% 316.50 22 317.00 14 185.09
2017-06-14 3406 11374084 8695 2147483647 321.00 322.50 300.00 306.00 10.50 -3.32% 306.00 2 306.50 9 178.95
2017-06-15 3406 10922404 8156 2147483647 306.00 310.00 296.50 299.00 7.00 -2.29% 299.00 9 299.50 1 174.85
2017-06-16 3406 9007395 6682 2147483647 297.00 300.00 292.00 300.00 1.00 0.33% 299.50 1 300.00 131 175.44
2017-06-19 3406 14666600 10064 2147483647 316.00 324.00 314.50 315.00 15.00 5% 315.00 3 315.50 4 184.21
2017-06-20 3406 7114458 5265 2147483647 316.00 316.50 306.00 306.00 9.00 -2.86% 306.00 146 307.00 10 178.95
2017-06-21 3406 6619561 4972 2050068776 304.00 315.00 303.00 315.00 9.00 2.94% 315.00 31 315.50 14 184.21
2017-06-22 3406 5305021 3994 1671778615 319.00 319.00 312.00 312.00 3.00 -0.95% 311.50 21 312.00 20 182.46
2017-06-23 3406 7231560 5188 2147483647 318.00 321.00 312.50 312.50 0.50 0.16% 312.50 57 313.00 2 182.75
2017-06-26 3406 5637801 4178 1758721815 315.50 316.00 307.50 315.00 2.50 0.8% 314.50 26 315.00 94 184.21
2017-06-27 3406 9376077 6797 2147483647 314.00 323.00 311.00 311.00 4.00 -1.27% 311.00 106 311.50 4 181.87
2017-06-28 3406 6907581 5110 2147483647 314.00 315.00 308.00 311.00 0.00 0% 311.00 27 312.00 6 181.87
2017-06-29 3406 4952810 3634 1550046100 318.00 318.00 309.00 309.00 2.00 -0.64% 309.00 41 310.00 2 180.70
2017-06-30 3406 5803914 4197 1773933552 306.00 309.50 302.00 306.50 2.50 -0.81% 306.50 34 307.50 5 179.24
2017-07-03 3406 4299153 3356 1314171277 307.00 308.50 301.50 308.50 2.00 0.65% 308.00 14 308.50 7 180.41
2017-07-04 3406 6222959 4756 1944137683 307.50 315.50 307.00 314.50 6.00 1.94% 314.00 2 314.50 12 183.92
2017-07-05 3406 3708865 2797 1159759880 314.50 316.00 309.00 311.50 3.00 -0.95% 311.50 30 312.00 12 182.16
2017-07-06 3406 20100213 13649 2147483647 312.50 342.50 312.50 342.50 31.00 9.95% 342.50 2341 0.00 0 200.29
2017-07-07 3406 19502025 13891 2147483647 352.00 355.50 343.00 344.00 1.50 0.44% 344.00 10 345.00 5 201.17
2017-07-10 3406 6685641 4877 2147483647 343.00 346.00 339.00 340.00 4.00 -1.16% 340.00 47 340.50 10 198.83
2017-07-11 3406 20535875 13934 2147483647 345.00 363.50 345.00 360.00 20.00 5.88% 359.50 18 360.00 29 210.53
2017-07-12 3406 11167576 8316 2147483647 364.00 368.00 359.00 366.00 6.00 1.67% 366.00 10 366.50 7 214.04
2017-07-13 3406 8247684 5847 2147483647 369.00 371.00 358.00 359.00 7.00 -1.91% 359.00 1 359.50 3 209.94
2017-07-14 3406 7950621 5787 2147483647 353.50 360.00 348.50 358.00 1.00 -0.28% 357.50 1 358.00 1 209.36
2017-07-17 3406 10206165 7669 2147483647 362.00 372.00 360.50 360.50 2.50 0.7% 360.50 181 361.00 16 210.82
2017-07-18 3406 5327539 3929 1935039118 365.00 366.50 360.50 361.50 1.00 0.28% 361.50 7 362.00 13 211.40
2017-07-19 3406 17433666 12489 2147483647 367.00 373.00 336.00 342.00 19.50 -5.39% 342.00 3 342.50 10 200.00
2017-07-20 3406 5509596 4327 1891955312 343.50 346.00 339.00 346.00 4.00 1.17% 345.50 1 346.00 30 202.34
2017-07-21 3406 4808970 3649 1632409270 343.00 343.00 337.00 340.00 6.00 -1.73% 340.00 21 340.50 11 198.83
2017-07-24 3406 3638720 2821 1236874880 340.00 343.50 336.00 340.00 0.00 0% 340.00 12 340.50 5 198.83
2017-07-25 3406 4766337 3580 1644650592 345.00 348.00 343.00 343.50 3.50 1.03% 343.00 72 343.50 3 200.88
2017-07-26 3406 9288049 6813 2147483647 346.00 346.50 327.50 333.00 10.50 -3.06% 333.00 19 333.50 12 194.74
2017-07-27 3406 5466383 4322 1837855103 335.50 341.50 330.00 339.00 6.00 1.8% 339.00 22 339.50 14 198.25
2017-07-28 3406 4304753 3426 1451612026 336.50 342.00 332.00 339.00 0.00 0% 338.50 10 339.00 63 198.25
2017-07-31 3406 5282551 4106 1817565146 338.50 347.00 337.00 346.00 7.00 2.06% 345.50 5 346.00 6 202.34
2017-08-01 3406 3769821 2962 1306335282 350.00 351.50 341.00 342.00 4.00 -1.16% 342.00 19 342.50 6 200.00
2017-08-02 3406 4467209 3239 1541527814 348.00 349.50 343.00 344.50 2.50 0.73% 344.50 20 345.00 5 201.46
2017-08-03 3406 3739017 2914 1284568365 343.00 347.50 338.00 344.50 0.00 0% 344.00 3 344.50 28 201.46
2017-08-04 3406 11217714 8599 2147483647 348.00 370.00 348.00 354.00 9.50 2.76% 354.00 58 354.50 4 207.02
2017-08-07 3406 10522279 7915 2147483647 363.00 372.00 359.00 372.00 18.00 5.08% 371.50 7 372.00 127 217.54
2017-08-08 3406 8565345 6463 2147483647 368.00 368.50 351.00 354.50 17.50 -4.7% 354.00 95 354.50 26 207.31
2017-08-09 3406 4785312 3674 1699120760 356.00 361.00 349.50 355.00 0.50 0.14% 355.00 19 355.50 1 60.17
2017-08-10 3406 14134593 10366 2147483647 358.00 363.00 322.00 328.00 27.00 -7.61% 328.00 4 328.50 3 55.59
2017-08-11 3406 7065734 5373 2147483647 321.00 334.50 320.00 334.50 6.50 1.98% 334.00 8 334.50 8 56.69
2017-08-14 3406 5235721 3866 1723279988 339.00 339.00 323.50 324.50 10.00 -2.99% 324.50 17 325.00 52 55.00
2017-08-15 3406 4431561 3395 1475127557 332.50 335.50 328.50 335.50 11.00 3.39% 335.00 3 335.50 16 56.86
2017-08-16 3406 4490004 3487 1509719860 335.00 341.00 329.50 337.50 2.00 0.6% 337.00 3 337.50 20 57.20
2017-08-17 3406 5827507 4337 2004293226 339.50 348.00 337.50 348.00 10.50 3.11% 347.50 1 348.00 5 58.98
2017-08-18 3406 3356518 2637 1152657947 342.00 346.00 340.50 345.00 3.00 -0.86% 344.50 10 345.00 11 58.47
2017-08-21 3406 9319809 6824 2147483647 345.00 373.50 337.00 370.00 25.00 7.25% 370.00 40 370.50 5 62.71
2017-08-22 3406 22659867 15988 2147483647 370.00 407.00 370.00 407.00 37.00 10% 407.00 1047 0.00 0 68.98
2017-08-23 3406 16086840 12182 2147483647 432.00 447.00 426.50 447.00 40.00 9.83% 445.00 8 447.00 115 75.76
2017-08-24 3406 14171145 11212 2147483647 447.00 462.00 432.00 435.00 12.00 -2.68% 435.00 25 435.50 11 73.73
2017-08-25 3406 12496530 9595 2147483647 435.00 444.50 424.50 444.50 9.50 2.18% 444.00 1 444.50 30 75.34
2017-08-28 3406 5002893 3727 2147483647 439.00 475.00 439.00 475.00 30.50 6.86% 475.00 8 475.50 1 80.51
2017-08-29 3406 4720568 3482 2147483647 475.00 495.00 475.00 482.00 7.00 1.47% 482.00 23 483.00 9 81.69
2017-08-30 3406 4549008 3306 2147483647 500.00 500.00 462.50 475.50 6.50 -1.35% 475.50 16 476.00 1 80.59
2017-08-31 3406 2921365 2236 1425501770 491.00 498.00 478.00 498.00 22.50 4.73% 498.00 250 498.50 3 84.41
2017-09-01 3406 5209860 3614 2147483647 514.00 547.00 500.00 547.00 49.00 9.84% 547.00 718 0.00 0 92.71
2017-09-04 3406 6632216 4926 2147483647 535.00 596.00 535.00 564.00 17.00 3.11% 564.00 14 565.00 3 95.59
2017-09-05 3406 3236487 2508 1861676940 574.00 586.00 565.00 565.00 1.00 0.18% 565.00 23 567.00 3 95.76
2017-09-06 3406 3804917 3039 2121797105 565.00 576.00 538.00 559.00 6.00 -1.06% 558.00 58 560.00 24 94.75
2017-09-07 3406 4737100 3737 2147483647 565.00 566.00 510.00 510.00 49.00 -8.77% 509.00 14 510.00 30 86.44
2017-09-08 3406 4222391 3280 2147483647 519.00 561.00 519.00 561.00 51.00 10% 561.00 474 0.00 0 95.08
2017-09-11 3406 11905664 9483 2147483647 566.00 590.00 505.00 505.00 56.00 -9.98% 0.00 0 505.00 951 85.59
2017-09-12 3406 9382369 7542 2147483647 510.00 515.00 481.00 485.00 20.00 -3.96% 485.00 92 487.00 2 82.20
2017-09-13 3406 10758420 8701 2147483647 488.00 494.00 439.00 446.50 38.50 -7.94% 446.50 7 447.00 12 75.68
2017-09-14 3406 10907074 9148 2147483647 450.00 473.50 438.00 463.00 16.50 3.7% 462.50 3 463.00 29 78.47
2017-09-15 3406 7774397 6469 2147483647 463.00 469.00 445.50 457.50 5.50 -1.19% 457.00 7 457.50 3 77.54
2017-09-18 3406 9697016 7511 2147483647 433.00 473.00 430.00 472.50 15.00 3.28% 472.00 10 472.50 23 80.08
2017-09-19 3406 11616980 9470 2147483647 465.00 472.00 425.50 425.50 47.00 -9.95% 0.00 0 425.50 11 72.12
2017-09-20 3406 14320784 11397 2147483647 410.00 425.50 387.50 390.00 35.50 -8.34% 390.00 13 390.50 1 66.10
2017-09-21 3406 12142538 9868 2147483647 405.00 429.00 399.00 429.00 39.00 10% 429.00 1516 0.00 0 72.71
2017-09-22 3406 15384188 12364 2147483647 437.00 440.00 402.00 404.00 25.00 -5.83% 403.50 25 404.00 14 68.47
2017-09-25 3406 15744752 12759 2147483647 404.00 423.00 387.00 415.00 11.00 2.72% 414.00 17 415.00 2 70.34
2017-09-26 3406 11101711 9011 2147483647 413.00 419.50 384.50 385.00 30.00 -7.23% 385.00 147 385.50 5 65.25
2017-09-27 3406 15169868 12246 2147483647 400.00 416.00 393.00 393.50 8.50 2.21% 393.50 106 395.00 2 66.69
2017-09-28 3406 8960214 7393 2147483647 402.50 408.50 396.00 402.00 8.50 2.16% 401.00 3 402.00 8 68.14
2017-09-29 3406 10586370 8236 2147483647 395.00 397.00 384.50 391.00 11.00 -2.74% 390.50 15 391.00 6 66.27
2017-09-30 3406 4387640 3553 1746267940 399.00 402.50 391.00 391.00 0.00 0% 391.00 69 393.00 3 66.27
2017-10-02 3406 8046328 6407 2147483647 395.00 404.00 388.00 402.50 11.50 2.94% 402.00 1 402.50 19 68.22
2017-10-03 3406 13240931 10424 2147483647 406.00 427.00 402.50 414.00 11.50 2.86% 414.00 25 414.50 5 70.17
2017-10-05 3406 6960247 5656 2147483647 413.00 421.50 410.00 410.00 4.00 -0.97% 410.00 28 410.50 9 69.49
2017-10-06 3406 6329757 5156 2147483647 415.50 420.50 405.00 414.00 4.00 0.98% 413.00 6 414.00 5 70.17
2017-10-11 3406 7101419 5549 2147483647 424.00 426.50 405.50 405.50 8.50 -2.05% 405.50 50 406.00 5 68.73
2017-10-12 3406 5943204 4737 2147483647 407.00 418.00 407.00 417.50 12.00 2.96% 417.00 4 417.50 32 70.76
2017-10-13 3406 3868592 3136 1590426904 416.50 416.50 407.50 410.00 7.50 -1.8% 409.50 11 410.00 7 69.49
2017-10-16 3406 4216144 3337 1740453961 414.00 417.00 409.00 409.50 0.50 -0.12% 409.50 6 410.00 9 69.41
2017-10-17 3406 9037927 6957 2147483647 414.00 416.00 369.00 369.00 40.50 -9.89% 0.00 0 369.00 498 62.54
2017-10-18 3406 21301188 16062 2147483647 375.00 387.00 349.00 387.00 18.00 4.88% 386.00 5 387.00 59 65.59
2017-10-19 3406 10251163 7870 2147483647 383.00 393.00 377.00 380.00 7.00 -1.81% 379.50 15 380.00 2 64.41
2017-10-20 3406 8639889 6885 2147483647 375.00 378.00 356.50 372.00 8.00 -2.11% 371.00 20 372.00 6 63.05
2017-10-23 3406 8049160 6248 2147483647 377.50 378.00 356.00 356.00 16.00 -4.3% 356.00 64 357.00 2 60.34
2017-10-24 3406 11414275 9110 2147483647 354.00 369.00 348.00 363.00 7.00 1.97% 362.50 6 363.00 21 61.53
2017-10-25 3406 9839208 7704 2147483647 363.00 366.50 343.50 343.50 19.50 -5.37% 343.00 44 343.50 25 58.22
2017-10-26 3406 11529541 8618 2147483647 341.50 351.50 336.00 346.00 2.50 0.73% 346.00 3 346.50 36 58.64
2017-10-27 3406 13525935 9971 2147483647 350.00 351.00 311.50 311.50 34.50 -9.97% 0.00 0 311.50 446 52.80
2017-10-30 3406 10017962 7528 2147483647 328.00 329.00 309.00 309.00 2.50 -0.8% 309.00 46 310.00 1 52.37
2017-10-31 3406 13850642 10131 2147483647 318.00 339.50 311.50 339.50 30.50 9.87% 339.50 2791 0.00 0 57.54
2017-11-01 3406 14445895 10884 2147483647 339.50 343.50 325.00 326.50 13.00 -3.83% 326.50 6 327.00 8 55.34
2017-11-02 3406 10698500 8310 2147483647 324.00 335.50 315.00 324.00 2.50 -0.77% 324.00 11 324.50 2 54.92
2017-11-03 3406 11605531 9151 2147483647 328.00 339.00 324.50 333.00 9.00 2.78% 332.50 19 333.00 4 56.44
2017-11-06 3406 5992314 4643 1979098120 339.00 339.00 326.00 326.50 6.50 -1.95% 326.50 52 327.00 10 55.34
2017-11-07 3406 4763001 3714 1552441319 328.00 331.50 318.00 318.00 8.50 -2.6% 318.00 49 319.00 2 53.90
2017-11-08 3406 12824055 9328 2147483647 318.00 339.00 318.00 336.50 18.50 5.82% 336.00 8 336.50 43 57.03
2017-11-09 3406 8570382 6304 2147483647 333.50 333.50 314.00 320.50 16.00 -4.75% 320.00 11 320.50 53 54.32
2017-11-10 3406 7778293 5989 2147483647 322.50 328.00 311.50 326.50 6.00 1.87% 326.00 5 326.50 23 41.43
2017-11-13 3406 5422554 4113 1720533118 325.00 325.00 310.50 314.50 12.00 -3.68% 314.50 3 315.00 15 39.91
2017-11-14 3406 9305176 7223 2147483647 317.50 318.50 303.50 317.00 2.50 0.79% 316.00 3 317.00 10 40.23
2017-11-15 3406 10084995 6710 2147483647 313.00 320.50 308.00 319.00 2.00 0.63% 319.00 12 319.50 52 40.48
2017-11-16 3406 4086596 3170 1289715240 316.50 319.50 313.00 313.00 6.00 -1.88% 313.00 55 313.50 4 39.72
2017-11-17 3406 9828815 7302 2147483647 318.00 333.00 317.00 324.50 11.50 3.67% 324.50 4 325.00 47 41.18
2017-11-20 3406 4308095 3180 1391118207 327.00 329.00 319.00 319.50 5.00 -1.54% 319.50 74 320.00 39 40.55
2017-11-21 3406 7570715 5849 2147483647 324.00 336.00 321.00 326.00 6.50 2.03% 326.00 36 326.50 4 41.37
2017-11-22 3406 16599506 10776 2147483647 330.50 358.50 329.00 358.50 32.50 9.97% 358.50 559 0.00 0 45.49
2017-11-23 3406 15796683 11753 2147483647 366.00 375.50 358.50 358.50 0.00 0% 358.00 34 358.50 4 45.49
2017-11-24 3406 6338474 4948 2147483647 355.00 359.00 347.00 351.50 7.00 -1.95% 351.50 28 352.00 8 44.61
2017-11-27 3406 10353372 7666 2147483647 366.00 376.00 352.50 352.50 1.00 0.28% 352.50 25 353.00 1 44.73
2017-11-28 3406 6213292 4772 2147483647 353.00 359.50 346.00 353.50 1.00 0.28% 353.50 31 354.00 3 44.86
2017-11-29 3406 5593380 4270 1996786900 361.00 364.00 350.00 350.50 3.00 -0.85% 350.50 30 351.50 2 44.48
2017-11-30 3406 9300379 6923 2147483647 340.00 346.00 320.00 342.00 8.50 -2.43% 340.00 1 342.00 78 43.40
2017-12-01 3406 16392385 12777 2147483647 345.00 374.00 326.00 359.00 17.00 4.97% 359.00 42 359.50 3 45.56
2017-12-04 3406 12267835 9578 2147483647 359.50 373.00 351.00 365.00 6.00 1.67% 365.00 27 365.50 2 46.32
2017-12-05 3406 9566070 7372 2147483647 361.00 372.00 360.00 366.00 1.00 0.27% 366.00 12 367.00 5 46.45
2017-12-06 3406 13980338 10819 2147483647 363.00 363.50 332.50 332.50 33.50 -9.15% 332.50 36 334.00 3 42.20
2017-12-07 3406 10623935 7945 2147483647 344.00 351.00 335.00 343.00 10.50 3.16% 343.00 7 343.50 12 43.53
2017-12-08 3406 12993715 9940 2147483647 339.50 339.50 320.00 327.00 16.00 -4.66% 327.00 16 327.50 2 41.50
2017-12-11 3406 6471222 5027 2136983094 328.00 336.00 325.00 326.50 0.50 -0.15% 326.50 61 327.00 7 41.43
2017-12-12 3406 6430756 4998 2116096980 328.00 335.00 322.00 330.00 3.50 1.07% 329.00 6 330.00 33 41.88
2017-12-13 3406 4488331 3358 1480051068 332.00 334.50 326.00 327.00 3.00 -0.91% 327.00 16 327.50 2 41.50
2017-12-14 3406 6849639 4925 2147483647 332.00 338.00 326.00 326.50 0.50 -0.15% 326.50 34 327.00 32 41.43
2017-12-15 3406 6684500 5062 2132376000 325.00 327.50 315.00 317.50 9.00 -2.76% 317.50 58 318.00 28 40.29
2017-12-18 3406 12580696 9725 2147483647 319.50 320.50 292.50 299.00 18.50 -5.83% 299.00 7 300.00 36 37.94
2017-12-19 3406 10715356 8531 2147483647 301.00 304.00 289.50 303.00 4.00 1.34% 302.50 8 303.00 100 38.45
2017-12-20 3406 4357100 3573 1311578900 303.00 305.00 298.00 298.00 5.00 -1.65% 298.00 24 298.50 1 37.82
2017-12-21 3406 4415029 3482 1315602758 297.50 301.50 293.50 300.00 2.00 0.67% 299.50 3 300.00 19 38.07
2017-12-22 3406 4727437 3645 1433785252 304.00 307.00 299.00 299.00 1.00 -0.33% 299.00 86 300.00 5 37.94
2017-12-25 3406 9855046 7584 2147483647 299.00 299.00 270.00 271.50 27.50 -9.2% 271.50 25 272.00 17 34.45
2017-12-26 3406 11546249 8854 2147483647 271.00 272.00 260.50 265.00 6.50 -2.39% 265.00 37 265.50 20 33.63
2017-12-27 3406 6371677 5023 1700759061 269.50 272.50 262.00 264.00 1.00 -0.38% 264.00 20 264.50 2 33.50
2017-12-28 3406 7140379 5636 1950353725 269.00 276.50 267.50 275.50 11.50 4.36% 275.50 1 276.00 89 34.96
2017-12-29 3406 7718860 5958 2104625700 278.00 282.00 265.50 269.50 6.00 -2.18% 269.50 33 270.00 41 34.20