柏騰(3518)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　　21.70
0
0%		21.70
0
0%		21.75
0.05
0.23%		22.30
0.55
2.53%		 　21.70
-0.6
-2.69%		21.60
-0.1
-0.46%		21.60
0
0%		21.65
0.05
0.23%		21.40
-0.25
-1.15%		 　20.65
-0.75
-3.5%		20.80
0.15
0.73%		21.10
0.3
1.44%		20.75
-0.35
-1.66%		21.20
0.45
2.17%		 　20.80
-0.4
-1.89%		20.75
-0.05
-0.24%		 21.11
2 月　20.60
-0.15
-0.72%		20.85
0.25
1.21%		 　20.70
-0.15
-0.72%		20.45
-0.25
-1.21%		22.45
2
9.78%		24.65
2.2
9.8%		25.65
1
4.06%		 　24.35
-1.3
-5.07%		24.00
-0.35
-1.44%		23.70
-0.3
-1.25%		23.75
0.05
0.21%		23.65
-0.1
-0.42%		24.50
0.85
3.59%		 24.15
-0.35
-1.43%		23.75
-0.4
-1.66%		23.90
0.15
0.63%		24.10
0.2
0.84%		24.00
-0.1
-0.41%		 23.39
3 月23.80
-0.2
-0.83%		23.50
-0.3
-1.26%		23.00
-0.5
-2.13%		 　23.20
0.2
0.87%		23.25
0.05
0.22%		23.00
-0.25
-1.08%		22.90
-0.1
-0.43%		22.60
-0.3
-1.31%		 　22.60
0
0%		22.85
0.25
1.11%		22.80
-0.05
-0.22%		23.10
0.3
1.32%		22.60
-0.5
-2.16%		 　22.20
-0.4
-1.77%		22.20
0
0%		22.50
0.3
1.35%		22.50
0
0%		23.25
0.75
3.33%		 　22.70
-0.55
-2.37%		22.50
-0.2
-0.88%		22.30
-0.2
-0.89%		22.35
0.05
0.22%		22.50
0.15
0.67%		22.77
4 月 　　　21.85
-0.65
-2.89%		21.70
-0.15
-0.69%		21.65
-0.05
-0.23%		 　21.45
-0.2
-0.92%		22.05
0.6
2.8%		21.90
-0.15
-0.68%		21.85
-0.05
-0.23%		21.75
-0.1
-0.46%		 　21.40
-0.35
-1.61%		21.15
-0.25
-1.17%		21.30
0.15
0.71%		20.90
-0.4
-1.88%		20.80
-0.1
-0.48%		 　21.00
0.2
0.96%		20.75
-0.25
-1.19%		20.65
-0.1
-0.48%		20.85
0.2
0.97%		20.65
-0.2
-0.96%		 21.22
5 月　20.40
-0.25
-1.21%		20.40
0
0%		20.20
-0.2
-0.98%		20.10
-0.1
-0.5%		 　19.90
-0.2
-1%		18.80
-1.1
-5.53%		18.90
0.1
0.53%		19.10
0.2
1.06%		21.00
1.9
9.95%		 　20.25
-0.75
-3.57%		19.70
-0.55
-2.72%		20.20
0.5
2.54%		19.90
-0.3
-1.49%		20.10
0.2
1.01%		 　20.00
-0.1
-0.5%		20.00
0
0%		20.00
0
0%		20.25
0.25
1.25%		20.20
-0.05
-0.25%		 20.25
0.05
0.25%		20.03
6 月20.20
-0.05
-0.25%		20.20
0
0%		20.30
0.1
0.5%		 　21.50
1.2
5.91%		21.05
-0.45
-2.09%		20.90
-0.15
-0.71%		21.00
0.1
0.48%		 　21.90
0.9
4.29%		21.80
-0.1
-0.46%		21.55
-0.25
-1.15%		21.70
0.15
0.7%		22.05
0.35
1.61%		 　22.05
0
0%		21.95
-0.1
-0.45%		22.05
0.1
0.46%		21.95
-0.1
-0.45%		22.10
0.15
0.68%		 　21.85
-0.25
-1.13%		21.85
0
0%		22.00
0.15
0.69%		21.85
-0.15
-0.68%		21.90
0.05
0.23%		 21.59
7 月　　21.85
-0.05
-0.23%		21.95
0.1
0.46%		22.00
0.05
0.23%		22.00
0
0%		22.00
0
0%		 　21.85
-0.15
-0.68%		21.70
-0.15
-0.69%		21.05
-0.65
-3%		21.10
0.05
0.24%		20.90
-0.2
-0.95%		 　20.55
-0.35
-1.67%		20.50
-0.05
-0.24%		21.10
0.6
2.93%		21.00
-0.1
-0.47%		20.80
-0.2
-0.95%		 　20.80
0
0%		20.85
0.05
0.24%		20.60
-0.25
-1.2%		20.50
-0.1
-0.49%		20.00
-0.5
-2.44%		 20.05
0.05
0.25%		21.02
8 月20.30
0.25
1.25%		20.35
0.05
0.25%		20.90
0.55
2.7%		21.30
0.4
1.91%		 　21.85
0.55
2.58%		21.55
-0.3
-1.37%		21.45
-0.1
-0.46%		21.50
0.05
0.23%		21.50
0
0%		 　21.85
0.35
1.63%		22.00
0.15
0.69%		22.45
0.45
2.05%		22.30
-0.15
-0.67%		22.00
-0.3
-1.35%		 　21.50
-0.5
-2.27%		21.50
0
0%		21.45
-0.05
-0.23%		21.45
0
0%		23.55
2.1
9.79%		 　23.75
0.2
0.85%		26.10
2.35
9.89%		27.50
1.4
5.36%		26.65
-0.85
-3.09%		22.36
9 月25.50
-1.15
-4.32%		 　25.55
0.05
0.2%		25.65
0.1
0.39%		25.35
-0.3
-1.17%		25.05
-0.3
-1.18%		27.55
2.5
9.98%		 　30.30
2.75
9.98%		33.05
2.75
9.08%		32.50
-0.55
-1.66%		35.75
3.25
10%		38.90
3.15
8.81%		 　38.65
-0.25
-0.64%		38.95
0.3
0.78%		39.00
0.05
0.13%		39.65
0.65
1.67%		38.70
-0.95
-2.4%		 　35.70
-3
-7.75%		34.15
-1.55
-4.34%		37.10
2.95
8.64%		38.90
1.8
4.85%		42.00
3.1
7.97%		44.30
2.3
5.48%		 34.25
10 月　42.30
-2
-4.51%		39.80
-2.5
-5.91%		 42.70
2.9
7.29%		43.85
1.15
2.69%		 　　　46.90
3.05
6.96%		47.35
0.45
0.96%		48.00
0.65
1.37%		 　46.65
-1.35
-2.81%		45.45
-1.2
-2.57%		46.60
1.15
2.53%		45.30
-1.3
-2.79%		44.10
-1.2
-2.65%		 　44.35
0.25
0.57%		40.00
-4.35
-9.81%		38.25
-1.75
-4.38%		37.70
-0.55
-1.44%		37.40
-0.3
-0.8%		 　34.50
-2.9
-7.75%		35.00
0.5
1.45%		42.55
11 月33.15
-1.85
-5.29%		32.45
-0.7
-2.11%		30.60
-1.85
-5.7%		 　31.10
0.5
1.63%		32.00
0.9
2.89%		33.40
1.4
4.38%		30.10
-3.3
-9.88%		30.20
0.1
0.33%		 　28.00
-2.2
-7.28%		29.50
1.5
5.36%		29.50
0
0%		30.20
0.7
2.37%		32.40
2.2
7.28%		 　35.60
3.2
9.88%		39.15
3.55
9.97%		39.80
0.65
1.66%		42.90
3.1
7.79%		43.00
0.1
0.23%		 　44.10
1.1
2.56%		44.00
-0.1
-0.23%		44.20
0.2
0.45%		43.70
-0.5
-1.13%		 35.61
12 月43.55
-0.15
-0.34%		 　47.10
3.55
8.15%		46.15
-0.95
-2.02%		41.55
-4.6
-9.97%		41.00
-0.55
-1.32%		36.90
-4.1
-10%		 　38.70
1.8
4.88%		34.85
-3.85
-9.95%		35.65
0.8
2.3%		35.05
-0.6
-1.68%		34.55
-0.5
-1.43%		 　33.90
-0.65
-1.88%		33.55
-0.35
-1.03%		35.50
1.95
5.81%		33.45
-2.05
-5.77%		31.50
-1.95
-5.83%		 　30.75
-0.75
-2.38%		31.35
0.6
1.95%		31.35
0
0%		32.20
0.85
2.71%		34.70
2.5
7.76%		　　36.55

說明:最高漲幅:10%最低跌幅:-10% 最高價:48.00最低價:18.80平均價:26.72,灰色底表示週末,漲128天(117.75)元,跌165天(-106.2)元,平盤23天
10%=12,9%=3,8%=5,7%=5,6%=3,5%=6,4%=5,3%=14,2%=13,1%=33,0%=52,-0%=2,-1%=4,-2%=5,-3%=5,-4%=5,-5%=7,-6%=12,-7%=26,-8%=28,-9%=71,

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 3518 63006 21 1362928 21.50 21.70 21.50 21.70 0.10 0% 21.45 5 21.70 10 0.00
2017-01-04 3518 44003 39 952714 21.50 21.85 21.50 21.70 0.00 0% 21.60 5 21.75 1 0.00
2017-01-05 3518 33010 34 715310 21.55 21.75 21.55 21.75 0.05 0.23% 21.60 1 21.75 6 0.00
2017-01-06 3518 76564 55 1667013 21.80 22.35 21.50 22.30 0.55 2.53% 22.10 3 22.30 1 0.00
2017-01-09 3518 48005 43 1044505 22.00 22.00 21.60 21.70 0.60 -2.69% 21.65 1 21.80 12 0.00
2017-01-10 3518 20620 25 445689 21.70 21.70 21.55 21.60 0.10 -0.46% 21.55 8 21.65 5 0.00
2017-01-11 3518 49326 36 1066890 21.55 21.75 21.40 21.60 0.00 0% 21.60 4 21.70 5 0.00
2017-01-12 3518 64733 53 1394541 21.50 21.65 21.45 21.65 0.05 0.23% 21.65 2 21.70 5 0.00
2017-01-13 3518 28009 33 601140 21.50 21.60 21.35 21.40 0.25 -1.15% 21.40 3 21.55 1 0.00
2017-01-16 3518 101003 70 2073510 21.30 21.30 20.05 20.65 0.75 -3.5% 20.55 1 20.70 3 0.00
2017-01-17 3518 81004 53 1683884 20.60 21.15 20.60 20.80 0.15 0.73% 20.70 4 20.80 5 0.00
2017-01-18 3518 64018 68 1337978 21.15 21.15 20.70 21.10 0.30 1.44% 21.00 10 21.10 3 0.00
2017-01-19 3518 28110 26 585913 20.90 21.05 20.70 20.75 0.35 -1.66% 20.75 3 21.00 3 0.00
2017-01-20 3518 37068 42 768834 20.70 21.20 20.50 21.20 0.45 2.17% 20.75 1 21.20 1 0.00
2017-01-23 3518 43102 48 899907 20.75 21.20 20.60 20.80 0.40 -1.89% 20.80 1 21.15 2 0.00
2017-01-24 3518 32006 26 665720 21.20 21.20 20.75 20.75 0.05 -0.24% 20.70 3 20.85 1 0.00
2017-02-02 3518 50371 56 1041614 20.75 20.75 20.60 20.60 0.15 -0.72% 20.55 1 20.80 7 0.00
2017-02-03 3518 38112 29 791631 21.00 21.00 20.65 20.85 0.25 1.21% 20.65 3 20.85 2 0.00
2017-02-06 3518 79111 70 1643361 20.70 20.95 20.65 20.70 0.15 -0.72% 20.65 13 20.70 1 0.00
2017-02-07 3518 148429 104 3036547 20.55 20.60 20.30 20.45 0.25 -1.21% 20.45 3 20.60 10 0.00
2017-02-08 3518 311446 162 6890112 20.85 22.45 20.70 22.45 2.00 9.78% 22.45 201 0.00 0 0.00
2017-02-09 3518 1254261 555 29910430 22.30 24.65 22.05 24.65 2.20 9.8% 24.65 495 0.00 0 0.00
2017-02-10 3518 1784157 1047 47140294 26.50 27.05 25.20 25.65 1.00 4.06% 25.60 1 25.65 1 0.00
2017-02-13 3518 441796 272 11011255 25.85 25.85 24.35 24.35 1.30 -5.07% 24.30 12 24.65 2 0.00
2017-02-14 3518 358134 195 8589879 24.40 24.95 23.70 24.00 0.35 -1.44% 23.90 3 24.10 5 0.00
2017-02-15 3518 215832 127 5140462 24.25 24.25 23.55 23.70 0.30 -1.25% 23.70 5 24.00 15 0.00
2017-02-16 3518 490115 216 11824266 24.00 24.75 23.75 23.75 0.05 0.21% 23.75 7 24.20 12 0.00
2017-02-17 3518 98018 79 2315114 23.80 23.80 23.50 23.65 0.10 -0.42% 23.60 2 23.70 1 0.00
2017-02-18 3518 161121 125 3871295 23.50 24.50 23.25 24.50 0.85 3.59% 24.20 4 24.60 3 0.00
2017-02-20 3518 86111 74 2092344 24.50 24.50 24.05 24.15 0.35 -1.43% 24.15 3 24.35 10 0.00
2017-02-21 3518 68025 75 1614226 24.15 24.15 23.55 23.75 0.40 -1.66% 23.70 1 23.75 1 0.00
2017-02-22 3518 113068 97 2714600 23.90 24.35 23.80 23.90 0.15 0.63% 23.80 2 24.10 3 0.00
2017-02-23 3518 117518 87 2832440 24.15 24.30 23.90 24.10 0.20 0.84% 24.10 2 24.30 9 0.00
2017-02-24 3518 53311 47 1282422 24.00 24.15 24.00 24.00 0.10 -0.41% 24.00 4 24.15 2 0.00
2017-03-01 3518 54057 83 1292318 24.25 24.25 23.80 23.80 0.20 -0.83% 23.75 4 23.80 2 0.00
2017-03-02 3518 52492 45 1237508 23.80 24.05 23.30 23.50 0.30 -1.26% 23.40 9 23.50 4 0.00
2017-03-03 3518 119101 83 2731023 23.85 23.85 22.50 23.00 0.50 -2.13% 23.00 9 23.25 3 0.00
2017-03-06 3518 51182 62 1186951 23.00 23.50 22.90 23.20 0.20 0.87% 23.20 10 23.40 2 0.00
2017-03-07 3518 58016 55 1348168 22.90 23.60 22.90 23.25 0.05 0.22% 23.20 1 23.35 1 0.00
2017-03-08 3518 30416 33 701318 23.25 23.35 23.00 23.00 0.25 -1.08% 23.00 2 23.20 7 0.00
2017-03-09 3518 34126 51 783312 22.85 23.15 22.85 22.90 0.10 -0.43% 22.90 6 23.10 1 0.00
2017-03-10 3518 34137 39 772901 22.85 22.90 22.20 22.60 0.30 -1.31% 22.60 7 23.00 20 0.00
2017-03-13 3518 55140 172 1252830 22.70 23.00 22.60 22.60 0.00 0% 22.55 7 22.80 1 0.00
2017-03-14 3518 45898 83 1044644 23.00 23.30 22.55 22.85 0.25 1.11% 22.85 3 23.05 3 0.00
2017-03-15 3518 43730 79 997340 22.70 22.90 22.70 22.80 0.05 -0.22% 22.80 4 22.85 10 0.00
2017-03-16 3518 61451 79 1404573 23.15 23.15 22.60 23.10 0.30 1.32% 22.80 20 23.00 4 0.00
2017-03-17 3518 109171 100 2480990 23.00 23.00 22.60 22.60 0.50 -2.16% 22.60 4 22.65 5 0.00
2017-03-20 3518 88055 121 1966060 22.60 22.60 22.15 22.20 0.40 -1.77% 22.20 4 22.45 8 0.00
2017-03-21 3518 43681 62 969332 22.30 22.30 22.10 22.20 0.00 0% 22.20 4 22.40 4 0.00
2017-03-22 3518 69294 69 1553176 22.35 22.65 22.15 22.50 0.30 1.35% 22.30 6 22.50 2 0.00
2017-03-23 3518 66056 84 1483542 22.50 22.75 22.20 22.50 0.00 0% 22.50 4 22.65 3 0.00
2017-03-24 3518 219704 139 5046459 22.70 23.50 22.60 23.25 0.75 3.33% 23.20 3 23.25 9 0.00
2017-03-27 3518 81064 101 1871667 23.00 23.60 22.70 22.70 0.55 -2.37% 22.70 5 22.75 2 0.00
2017-03-28 3518 67566 67 1517315 23.05 23.05 22.25 22.50 0.20 -0.88% 22.30 5 22.50 11 0.00
2017-03-29 3518 58371 75 1307561 22.30 22.60 22.30 22.30 0.20 -0.89% 22.30 1 22.50 2 0.00
2017-03-30 3518 74252 73 1667370 22.70 22.85 22.30 22.35 0.05 0.22% 22.35 3 22.40 1 0.00
2017-03-31 3518 26517 51 597867 22.80 22.80 22.25 22.50 0.15 0.67% 22.30 2 22.55 1 0.00
2017-04-05 3518 85160 106 1889162 22.40 22.50 21.85 21.85 0.65 -2.89% 21.85 5 22.10 11 0.00
2017-04-06 3518 74211 86 1610277 21.85 22.00 21.50 21.70 0.15 -0.69% 21.60 1 21.70 5 0.00
2017-04-07 3518 61984 65 1341692 21.80 21.80 21.50 21.65 0.05 -0.23% 21.50 12 21.65 4 0.00
2017-04-10 3518 389465 130 8349511 21.50 21.55 21.20 21.45 0.20 -0.92% 21.30 5 21.45 1 0.00
2017-04-11 3518 169386 123 3766292 21.65 23.40 21.65 22.05 0.60 2.8% 22.00 5 22.10 3 0.00
2017-04-12 3518 49416 82 1092631 22.60 22.60 21.90 21.90 0.15 -0.68% 21.75 2 21.90 1 0.00
2017-04-13 3518 87017 56 1921174 22.15 22.80 21.85 21.85 0.05 -0.23% 21.85 7 22.00 10 0.00
2017-04-14 3518 123019 70 2693399 21.85 22.00 21.70 21.75 0.10 -0.46% 21.75 1 21.80 4 0.00
2017-04-17 3518 21730 137 467450 21.80 21.80 21.40 21.40 0.35 -1.61% 21.40 2 21.45 1 0.00
2017-04-18 3518 72263 102 1536904 21.40 21.40 21.15 21.15 0.25 -1.17% 21.10 8 21.25 1 0.00
2017-04-19 3518 16282 50 347770 21.30 21.45 21.30 21.30 0.15 0.71% 21.30 2 21.75 2 0.00
2017-04-20 3518 44007 42 925740 20.90 21.60 20.90 20.90 0.40 -1.88% 20.90 6 21.20 2 0.00
2017-04-21 3518 35007 37 730297 20.60 21.30 20.60 20.80 0.10 -0.48% 20.80 6 21.00 2 0.00
2017-04-24 3518 20001 18 414721 20.85 21.00 20.60 21.00 0.20 0.96% 20.65 1 21.50 2 0.00
2017-04-25 3518 27289 25 570497 20.80 21.35 20.75 20.75 0.25 -1.19% 20.75 2 20.80 9 0.00
2017-04-26 3518 19218 39 397347 20.60 20.75 20.60 20.65 0.10 -0.48% 20.65 3 20.90 12 0.00
2017-04-27 3518 25001 22 524120 21.50 21.50 20.75 20.85 0.20 0.97% 20.85 4 21.00 5 0.00
2017-04-28 3518 51112 46 1060209 20.85 21.05 20.50 20.65 0.20 -0.96% 20.65 10 20.80 2 0.00
2017-05-02 3518 134441 81 2725300 20.80 20.80 20.00 20.40 0.25 -1.21% 20.40 1 20.70 3 0.00
2017-05-03 3518 39103 20 798599 20.40 20.60 20.40 20.40 0.00 0% 20.35 2 20.60 1 0.00
2017-05-04 3518 94064 62 1908442 20.35 20.60 20.10 20.20 0.20 -0.98% 20.15 2 20.40 5 0.00
2017-05-05 3518 105060 64 2119356 20.20 20.30 20.05 20.10 0.10 -0.5% 20.05 21 20.10 1 0.00
2017-05-08 3518 167302 86 3340077 20.10 20.10 19.80 19.90 0.20 -1% 19.85 2 20.00 8 0.00
2017-05-09 3518 275291 139 5297319 20.25 20.25 18.70 18.80 1.10 -5.53% 18.80 4 18.85 11 0.00
2017-05-10 3518 191155 119 3600245 18.80 19.15 18.60 18.90 0.10 0.53% 18.80 1 18.90 10 0.00
2017-05-11 3518 176234 103 3396846 19.00 19.85 18.95 19.10 0.20 1.06% 19.10 6 19.25 1 0.00
2017-05-12 3518 606064 232 12672094 20.10 21.00 20.10 21.00 1.90 9.95% 21.00 110 0.00 0 0.00
2017-05-15 3518 392060 277 8040751 20.95 21.20 20.25 20.25 0.75 -3.57% 20.25 13 20.45 8 0.00
2017-05-16 3518 123002 80 2445188 20.20 20.25 19.70 19.70 0.55 -2.72% 19.70 3 19.95 1 0.00
2017-05-17 3518 110503 80 2199659 19.60 20.25 19.60 20.20 0.50 2.54% 20.00 7 20.20 1 0.00
2017-05-18 3518 214092 62 4312880 20.00 20.65 19.80 19.90 0.30 -1.49% 19.90 15 20.20 3 0.00
2017-05-19 3518 61112 26 1225390 20.00 20.35 20.00 20.10 0.20 1.01% 19.90 4 20.10 4 0.00
2017-05-22 3518 64113 35 1285610 20.30 20.30 19.85 20.00 0.10 -0.5% 20.00 8 20.20 1 0.00
2017-05-23 3518 116591 52 2347470 20.35 20.35 19.95 20.00 0.00 0% 20.00 9 20.10 1 0.00
2017-05-24 3518 46121 33 925355 20.25 20.25 20.00 20.00 0.00 0% 20.00 8 20.15 1 0.00
2017-05-25 3518 142077 58 2858507 20.30 20.30 20.00 20.25 0.25 1.25% 20.10 10 20.25 4 0.00
2017-05-26 3518 44110 35 891560 20.25 20.30 20.10 20.20 0.05 -0.25% 20.20 3 20.25 1 0.00
2017-05-31 3518 48165 32 974590 20.30 20.30 20.05 20.25 0.05 0.25% 20.25 9 20.30 36 0.00
2017-06-01 3518 46135 30 932976 20.15 20.30 20.15 20.20 0.05 -0.25% 20.20 1 20.25 7 0.00
2017-06-02 3518 78335 34 1586733 20.30 20.30 20.10 20.20 0.00 0% 20.20 4 20.30 6 0.00
2017-06-03 3518 52001 20 1053670 20.20 20.35 20.20 20.30 0.10 0.5% 20.25 10 20.30 25 0.00
2017-06-06 3518 332570 271 7178855 20.40 22.35 20.40 21.50 1.05 5.91% 21.45 10 21.50 3 0.00
2017-06-07 3518 85000 65 1808450 21.70 21.70 21.00 21.05 0.45 -2.09% 21.05 2 21.25 1 0.00
2017-06-08 3518 72100 45 1511189 21.15 21.15 20.75 20.90 0.15 -0.71% 20.90 4 21.10 1 0.00
2017-06-09 3518 47020 34 981570 20.80 21.05 20.75 21.00 0.10 0.48% 20.90 7 21.00 13 0.00
2017-06-12 3518 172523 125 3748048 20.90 21.95 20.80 21.90 0.90 4.29% 21.80 7 21.90 2 0.00
2017-06-13 3518 129500 60 2813649 21.85 21.95 21.45 21.80 0.10 -0.46% 21.80 9 21.90 22 0.00
2017-06-14 3518 125127 65 2697085 21.65 21.65 21.50 21.55 0.25 -1.15% 21.55 18 21.60 12 0.00
2017-06-15 3518 55001 38 1195421 21.65 21.85 21.55 21.70 0.15 0.7% 21.70 1 21.85 5 0.00
2017-06-16 3518 122001 71 2677922 21.50 22.15 21.50 22.05 0.35 1.61% 21.95 4 22.05 1 0.00
2017-06-19 3518 89060 44 1955511 21.85 22.05 21.75 22.05 0.00 0% 21.85 2 22.05 13 0.00
2017-06-20 3518 110467 54 2429430 22.10 22.20 21.90 21.95 0.10 -0.45% 21.95 11 22.00 1 0.00
2017-06-21 3518 107489 50 2354756 21.95 22.10 21.75 22.05 0.10 0.46% 22.00 15 22.05 9 0.00
2017-06-22 3518 89574 44 1967812 22.10 22.20 21.80 21.95 0.10 -0.45% 21.95 9 22.20 11 0.00
2017-06-23 3518 97422 44 2141084 21.95 22.20 21.85 22.10 0.15 0.68% 22.10 1 22.15 1 0.00
2017-06-26 3518 105101 62 2303506 22.10 22.10 21.85 21.85 0.25 -1.13% 21.85 5 22.00 8 0.00
2017-06-27 3518 88625 53 1933411 21.80 21.95 21.70 21.85 0.00 0% 21.85 2 21.95 15 0.00
2017-06-28 3518 109138 33 2389986 21.70 22.00 21.70 22.00 0.15 0.69% 21.85 2 22.00 3 0.00
2017-06-29 3518 61110 34 1338751 21.80 22.10 21.80 21.85 0.15 -0.68% 21.85 11 22.00 4 0.00
2017-06-30 3518 102113 44 2223307 21.75 21.95 21.65 21.90 0.05 0.23% 21.90 5 21.95 2 0.00
2017-07-03 3518 178001 42 3895021 21.70 22.00 21.70 21.85 0.05 -0.23% 21.85 11 22.00 5 0.00
2017-07-04 3518 104235 38 2295171 22.00 22.10 21.90 21.95 0.10 0.46% 21.95 9 22.10 19 0.00
2017-07-05 3518 72051 42 1584361 21.85 22.10 21.85 22.00 0.05 0.23% 22.00 2 22.10 7 0.00
2017-07-06 3518 165002 55 3610892 21.90 22.00 21.70 22.00 0.00 0% 22.00 9 22.10 4 0.00
2017-07-07 3518 89001 30 1956822 22.00 22.00 21.80 22.00 0.00 0% 21.85 10 22.00 2 0.00
2017-07-10 3518 41232 22 908233 22.00 22.10 21.85 21.85 0.15 -0.68% 21.85 1 21.95 1 0.00
2017-07-11 3518 25223 18 549816 21.85 21.90 21.70 21.70 0.15 -0.69% 21.65 3 21.70 1 0.00
2017-07-12 3518 120567 77 2549732 21.60 21.60 21.00 21.05 0.65 -3% 21.00 13 21.05 4 0.00
2017-07-13 3518 37445 32 789876 21.05 21.10 21.05 21.10 0.05 0.24% 21.10 4 21.30 1 0.00
2017-07-14 3518 44110 25 927603 21.10 21.10 20.85 20.90 0.20 -0.95% 20.90 6 21.25 1 0.00
2017-07-17 3518 57679 32 1192000 20.85 20.85 20.55 20.55 0.35 -1.67% 20.55 2 20.60 1 0.00
2017-07-18 3518 22498 22 461608 20.45 20.65 20.45 20.50 0.05 -0.24% 20.45 7 20.55 6 0.00
2017-07-19 3518 49170 57 1044970 21.25 21.70 20.95 21.10 0.60 2.93% 21.10 11 21.25 2 0.00
2017-07-20 3518 15001 16 318220 21.45 21.50 20.90 21.00 0.10 -0.47% 21.00 2 21.10 1 0.00
2017-07-21 3518 16270 17 339278 20.80 20.95 20.70 20.80 0.20 -0.95% 20.80 2 21.10 1 0.00
2017-07-24 3518 10445 17 218408 20.80 21.10 20.80 20.80 0.00 0% 20.80 4 21.15 6 0.00
2017-07-25 3518 23001 19 476765 20.85 20.85 20.60 20.85 0.05 0.24% 20.65 1 20.90 4 0.00
2017-07-26 3518 32106 23 664904 21.00 21.00 20.55 20.60 0.25 -1.2% 20.60 5 20.85 1 0.00
2017-07-27 3518 64103 43 1320575 20.60 20.75 20.50 20.50 0.10 -0.49% 20.50 4 20.70 1 0.00
2017-07-28 3518 66700 62 1341524 20.10 20.30 20.00 20.00 0.00 -2.44% 20.00 19 20.25 1 0.00
2017-07-31 3518 28200 19 567227 19.90 20.25 19.90 20.05 0.05 0.25% 20.05 5 20.20 1 0.00
2017-08-01 3518 47114 28 953704 20.60 20.60 20.10 20.30 0.25 1.25% 20.20 5 20.40 1 0.00
2017-08-02 3518 52456 31 1063797 20.15 20.40 20.15 20.35 0.05 0.25% 20.20 3 20.35 5 0.00
2017-08-03 3518 75001 42 1552072 20.35 20.90 20.35 20.90 0.55 2.7% 20.65 3 20.90 2 0.00
2017-08-04 3518 71713 51 1516264 21.40 21.40 20.90 21.30 0.40 1.91% 21.15 3 21.30 7 0.00
2017-08-07 3518 238306 84 5187039 21.50 22.30 21.30 21.85 0.55 2.58% 21.85 5 22.00 11 0.00
2017-08-08 3518 41242 29 894127 21.90 21.90 21.55 21.55 0.30 -1.37% 21.55 6 21.85 4 0.00
2017-08-09 3518 27002 16 579542 21.50 21.55 21.40 21.45 0.10 -0.46% 21.50 5 21.55 1 0.00
2017-08-10 3518 96004 50 2062634 21.40 21.65 21.30 21.50 0.05 0.23% 21.50 4 21.65 3 0.00
2017-08-11 3518 27686 13 594160 21.45 21.50 21.40 21.50 0.00 0% 21.50 10 21.70 2 0.00
2017-08-14 3518 153000 78 3369950 21.70 22.50 21.50 21.85 0.35 1.63% 21.85 3 22.00 3 0.00
2017-08-15 3518 119500 48 2637699 22.00 22.20 21.95 22.00 0.15 0.69% 22.00 1 22.10 3 0.00
2017-08-16 3518 224000 117 5029700 22.00 22.85 22.00 22.45 0.45 2.05% 22.40 3 22.45 2 0.00
2017-08-17 3518 77213 42 1728578 22.65 22.75 22.25 22.30 0.15 -0.67% 22.20 1 22.35 2 0.00
2017-08-18 3518 56000 38 1236150 22.30 22.30 22.00 22.00 0.30 -1.35% 22.00 4 22.10 2 0.00
2017-08-21 3518 56002 30 1220942 21.85 21.95 21.50 21.50 0.50 -2.27% 21.50 7 21.75 2 0.00
2017-08-22 3518 54035 38 1167352 21.50 21.85 21.45 21.50 0.00 0% 21.50 13 21.65 1 0.00
2017-08-23 3518 40004 29 861034 21.50 21.60 21.45 21.45 0.05 -0.23% 21.45 6 21.55 2 0.00
2017-08-24 3518 70002 38 1503342 21.50 21.50 21.45 21.45 0.00 0% 21.45 3 21.60 7 0.00
2017-08-25 3518 595553 297 13737867 21.50 23.55 21.50 23.55 2.10 9.79% 23.55 13 0.00 0 0.00
2017-08-28 3518 533299 334 12723954 24.00 24.40 23.40 23.75 0.20 0.85% 23.75 8 23.90 10 0.00
2017-08-29 3518 1144102 530 29576209 23.95 26.10 23.90 26.10 2.35 9.89% 26.10 324 0.00 0 0.00
2017-08-30 3518 2334054 1244 63878571 26.35 28.15 26.30 27.50 1.40 5.36% 27.45 6 27.50 13 0.00
2017-08-31 3518 612885 404 16288100 27.00 27.10 26.15 26.65 0.85 -3.09% 26.60 4 26.65 4 0.00
2017-09-01 3518 483618 295 12508982 26.00 26.55 25.50 25.50 1.15 -4.32% 25.45 8 25.50 1 0.00
2017-09-04 3518 629184 313 16161629 25.45 26.45 25.10 25.55 0.05 0.2% 25.55 5 25.60 6 0.00
2017-09-05 3518 473073 228 12295110 25.35 26.40 25.35 25.65 0.10 0.39% 25.65 8 25.90 15 0.00
2017-09-06 3518 319785 126 8117331 25.40 25.95 24.80 25.35 0.30 -1.17% 25.35 16 25.50 1 0.00
2017-09-07 3518 409270 72 10281823 25.50 25.80 25.05 25.05 0.30 -1.18% 25.05 17 25.10 1 0.00
2017-09-08 3518 605882 319 16296996 25.20 27.55 25.10 27.55 2.50 9.98% 27.55 668 0.00 0 0.00
2017-09-11 3518 2563697 925 77558662 30.30 30.30 29.50 30.30 2.75 9.98% 30.30 221 0.00 0 0.00
2017-09-12 3518 2945634 1399 96742900 33.10 33.30 31.90 33.05 2.75 9.08% 33.00 2 33.05 6 0.00
2017-09-13 3518 915456 555 29440144 32.50 32.80 31.55 32.50 0.55 -1.66% 32.45 14 32.50 3 0.00
2017-09-14 3518 1852431 1029 64596103 33.00 35.75 32.05 35.75 3.25 10% 35.75 232 0.00 0 0.00
2017-09-15 3518 5388646 2781 207126617 36.85 39.30 36.40 38.90 3.15 8.81% 38.85 29 38.90 20 0.00
2017-09-18 3518 2310333 1314 89672283 38.90 39.80 37.80 38.65 0.25 -0.64% 38.65 14 38.80 6 0.00
2017-09-19 3518 985017 597 38432253 38.50 39.60 38.50 38.95 0.30 0.78% 38.90 1 38.95 2 0.00
2017-09-20 3518 1382901 769 54427325 38.35 40.40 38.35 39.00 0.05 0.13% 39.00 8 39.10 5 0.00
2017-09-21 3518 689845 449 27322173 39.00 40.00 39.00 39.65 0.65 1.67% 39.60 7 39.70 50 0.00
2017-09-22 3518 1170230 620 45460821 40.30 40.30 38.25 38.70 0.95 -2.4% 38.60 42 38.70 1 0.00
2017-09-25 3518 1949656 1023 70751816 38.80 38.80 35.20 35.70 3.00 -7.75% 35.70 15 36.00 8 0.00
2017-09-26 3518 1178297 613 41122231 35.00 35.90 34.00 34.15 1.55 -4.34% 34.15 20 34.20 4 0.00
2017-09-27 3518 1388307 796 50457226 35.30 37.55 34.50 37.10 2.95 8.64% 37.10 2 37.15 3 0.00
2017-09-28 3518 1882343 1053 73904010 37.60 40.00 37.60 38.90 1.80 4.85% 38.90 15 38.95 2 0.00
2017-09-29 3518 2536964 1408 102860990 39.90 42.00 39.50 42.00 3.10 7.97% 42.00 18 42.15 2 0.00
2017-09-30 3518 2442736 1372 107546002 43.60 44.80 43.00 44.30 2.30 5.48% 44.30 8 44.35 6 0.00
2017-10-02 3518 2343579 1408 98787468 43.15 43.75 41.00 42.30 2.00 -4.51% 42.10 1 42.30 10 0.00
2017-10-03 3518 2379000 1295 95227450 40.00 40.70 39.55 39.80 2.50 -5.91% 39.80 20 39.85 10 0.00
2017-10-05 3518 2035861 1212 84675590 39.80 42.75 39.80 42.70 2.90 7.29% 42.65 1 42.70 2 0.00
2017-10-06 3518 2703279 1448 117452278 43.95 44.50 41.80 43.85 1.15 2.69% 43.80 13 43.85 12 0.00
2017-10-11 3518 4233541 2549 194024012 43.50 47.70 43.40 46.90 3.05 6.96% 46.85 5 46.90 6 0.00
2017-10-12 3518 1814594 1073 84886918 46.90 48.00 45.55 47.35 0.45 0.96% 47.30 10 47.35 4 0.00
2017-10-13 3518 3957302 2252 191655676 47.60 50.30 46.70 48.00 0.65 1.37% 47.50 1 48.00 6 0.00
2017-10-16 3518 1633585 899 76305734 46.60 47.50 46.30 46.65 1.35 -2.81% 46.65 19 47.00 13 0.00
2017-10-17 3518 1547352 825 71981003 47.80 48.10 45.10 45.45 1.20 -2.57% 45.45 2 45.50 4 0.00
2017-10-18 3518 1146277 654 52555730 45.30 46.85 44.60 46.60 1.15 2.53% 46.55 9 46.60 8 0.00
2017-10-19 3518 923368 556 42321860 46.60 46.90 45.30 45.30 1.30 -2.79% 45.30 19 45.60 1 0.00
2017-10-20 3518 1085480 667 48168470 45.10 45.10 44.00 44.10 1.20 -2.65% 44.05 5 44.20 2 0.00
2017-10-23 3518 1104977 673 49081435 44.10 45.80 43.35 44.35 0.25 0.57% 44.30 15 44.35 1 0.00
2017-10-24 3518 3149884 1689 129937560 43.75 43.80 39.95 40.00 4.35 -9.81% 40.00 50 40.30 2 0.00
2017-10-25 3518 1783532 1012 70393574 40.35 41.00 38.05 38.25 1.75 -4.38% 38.20 11 38.25 13 0.00
2017-10-26 3518 2295364 1498 87522120 38.40 39.80 36.75 37.70 0.55 -1.44% 37.70 171 37.80 2 0.00
2017-10-27 3518 1048293 632 39633207 38.20 38.35 37.30 37.40 0.30 -0.8% 37.40 6 37.65 7 0.00
2017-10-30 3518 1822063 1099 64439553 37.00 37.30 34.50 34.50 2.90 -7.75% 34.50 19 34.80 1 0.00
2017-10-31 3518 1164310 636 41123188 34.50 37.00 34.50 35.00 0.50 1.45% 35.00 32 35.35 1 0.00
2017-11-01 3518 1549743 995 52399119 34.50 35.75 33.10 33.15 1.85 -5.29% 33.15 51 33.25 1 0.00
2017-11-02 3518 1165032 806 38922182 33.00 34.50 32.15 32.45 0.70 -2.11% 32.45 7 32.50 50 0.00
2017-11-03 3518 1621175 1037 50784051 32.40 33.50 30.10 30.60 1.85 -5.7% 30.60 2 30.65 3 0.00
2017-11-06 3518 1088753 612 33558568 30.60 31.50 30.30 31.10 0.50 1.63% 31.10 4 31.15 1 0.00
2017-11-07 3518 1511331 964 48592292 31.40 32.75 31.40 32.00 0.90 2.89% 32.00 19 32.05 1 0.00
2017-11-08 3518 1189845 735 39333685 32.10 33.70 32.10 33.40 1.40 4.38% 33.40 44 33.45 4 0.00
2017-11-09 3518 2911561 1735 90208590 33.45 33.75 30.10 30.10 3.30 -9.88% 0.00 0 30.10 175 0.00
2017-11-10 3518 1400285 743 40943556 28.00 30.45 28.00 30.20 0.10 0.33% 30.20 12 30.25 2 0.00
2017-11-13 3518 1359755 782 40050567 30.25 30.80 28.00 28.00 2.20 -7.28% 27.95 2 28.00 2 0.00
2017-11-14 3518 1360717 921 38396249 28.50 29.80 26.35 29.50 1.50 5.36% 29.30 7 29.50 11 0.00
2017-11-15 3518 740698 425 21873389 29.60 30.30 29.00 29.50 0.00 0% 29.50 13 29.55 2 0.00
2017-11-16 3518 389642 274 11719077 29.50 30.30 29.30 30.20 0.70 2.37% 30.20 5 30.25 7 0.00
2017-11-17 3518 4188585 1799 137525060 30.15 33.20 30.15 32.40 2.20 7.28% 32.40 5 32.50 11 0.00
2017-11-20 3518 1239608 371 44130042 35.60 35.60 35.60 35.60 3.20 9.88% 35.60 7387 0.00 0 0.00
2017-11-21 3518 8324657 3187 321586561 39.15 39.15 37.00 39.15 3.55 9.97% 39.15 164 0.00 0 0.00
2017-11-22 3518 3235151 1838 126248740 39.15 39.80 38.25 39.80 0.65 1.66% 39.50 2 39.80 6 0.00
2017-11-23 3518 4000543 2347 168700083 40.15 43.40 39.80 42.90 3.10 7.79% 42.85 1 42.90 12 0.00
2017-11-24 3518 2497837 1419 105714086 42.30 43.40 41.00 43.00 0.10 0.23% 42.30 1 43.00 15 0.00
2017-11-27 3518 3189692 1865 140099175 43.25 45.00 42.70 44.10 1.10 2.56% 44.05 28 44.10 36 0.00
2017-11-28 3518 901944 572 39594655 43.50 44.30 43.50 44.00 0.10 -0.23% 43.90 2 44.00 2 0.00
2017-11-29 3518 1245880 773 55918426 44.65 45.65 44.10 44.20 0.20 0.45% 44.15 12 44.20 11 0.00
2017-11-30 3518 992672 592 43345864 44.15 44.15 43.40 43.70 0.50 -1.13% 43.70 8 43.75 3 0.00
2017-12-01 3518 829363 470 36165354 43.90 43.95 43.15 43.55 0.15 -0.34% 43.50 8 43.55 35 0.00
2017-12-04 3518 2031686 1179 95060617 44.90 47.85 44.90 47.10 3.55 8.15% 47.00 9 47.10 11 0.00
2017-12-05 3518 2438376 1343 115683856 47.90 48.80 46.10 46.15 0.95 -2.02% 46.15 22 46.20 1 0.00
2017-12-06 3518 2589837 1295 113152772 47.20 47.20 41.55 41.55 4.60 -9.97% 0.00 0 41.55 355 0.00
2017-12-07 3518 2074237 937 82893217 39.10 41.55 39.10 41.00 0.55 -1.32% 41.00 6 41.20 3 0.00
2017-12-08 3518 2505100 1229 94145475 39.45 39.45 36.90 36.90 4.10 -10% 36.90 22 37.00 5 0.00
2017-12-11 3518 1905303 878 73154667 38.75 39.40 37.20 38.70 1.80 4.88% 38.70 1 38.80 3 0.00
2017-12-12 3518 2983200 1403 104836218 35.55 36.10 34.85 34.85 3.85 -9.95% 0.00 0 34.85 174 0.00
2017-12-13 3518 1229003 733 42562514 34.30 35.90 33.20 35.65 0.80 2.3% 35.65 3 35.75 1 0.00
2017-12-14 3518 780375 481 27982566 35.80 36.60 35.05 35.05 0.60 -1.68% 35.05 8 35.65 12 0.00
2017-12-15 3518 397050 274 13701900 35.05 35.50 34.00 34.55 0.50 -1.43% 34.50 3 34.55 2 0.00
2017-12-18 3518 497234 315 16927708 35.00 35.05 33.75 33.90 0.65 -1.88% 33.90 20 34.05 3 0.00
2017-12-19 3518 311673 200 10546475 34.20 34.20 33.50 33.55 0.35 -1.03% 33.55 4 33.85 10 0.00
2017-12-20 3518 1181102 756 41567350 33.30 36.35 33.20 35.50 1.95 5.81% 35.45 13 35.50 3 0.00
2017-12-21 3518 784052 539 26890010 35.50 35.50 33.45 33.45 2.05 -5.77% 33.40 11 33.55 2 0.00
2017-12-22 3518 1010397 632 32776178 33.45 33.80 31.50 31.50 1.95 -5.83% 31.40 4 31.50 56 0.00
2017-12-25 3518 888002 541 27817668 30.55 32.75 30.50 30.75 0.75 -2.38% 30.75 9 30.80 2 0.00
2017-12-26 3518 559252 380 17401616 31.00 31.70 30.55 31.35 0.60 1.95% 31.30 5 31.40 3 0.00
2017-12-27 3518 408101 272 12923569 31.50 32.10 31.25 31.35 0.00 0% 31.35 39 31.80 1 0.00
2017-12-28 3518 373625 254 11983050 31.90 32.35 31.80 32.20 0.85 2.71% 32.15 6 32.20 12 0.00
2017-12-29 3518 1350953 959 46271661 33.30 35.00 32.60 34.70 2.50 7.76% 34.65 1 34.80 7 0.00