光磊(2340)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　　14.00
0
0%		14.00
0
0%		14.25
0.25
1.79%		14.20
-0.05
-0.35%		 　14.10
-0.1
-0.7%		13.95
-0.15
-1.06%		13.55
-0.4
-2.87%		13.60
0.05
0.37%		13.65
0.05
0.37%		 　13.60
-0.05
-0.37%		14.15
0.55
4.04%		14.15
0
0%		14.10
-0.05
-0.35%		14.10
0
0%		 　14.05
-0.05
-0.35%		14.10
0.05
0.36%		 14.01
2 月　14.15
0.05
0.35%		14.40
0.25
1.77%		 　14.35
-0.05
-0.35%		14.20
-0.15
-1.05%		14.20
0
0%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		 　15.60
1.4
9.86%		16.05
0.45
2.88%		16.00
-0.05
-0.31%		16.15
0.15
0.94%		17.30
1.15
7.12%		17.35
0.05
0.29%		 16.90
-0.45
-2.59%		17.25
0.35
2.07%		16.95
-0.3
-1.74%		17.10
0.15
0.88%		17.20
0.1
0.58%		 16.12
3 月17.30
0.1
0.58%		17.10
-0.2
-1.16%		17.05
-0.05
-0.29%		 　17.05
0
0%		16.90
-0.15
-0.88%		17.25
0.35
2.07%		16.45
-0.8
-4.64%		15.90
-0.55
-3.34%		 　16.05
0.15
0.94%		16.20
0.15
0.93%		16.35
0.15
0.93%		16.40
0.05
0.31%		16.45
0.05
0.3%		 　16.60
0.15
0.91%		16.75
0.15
0.9%		16.75
0
0%		16.90
0.15
0.9%		16.85
-0.05
-0.3%		 　18.50
1.65
9.79%		17.75
-0.75
-4.05%		17.95
0.2
1.13%		18.10
0.15
0.84%		17.95
-0.15
-0.83%		16.99
4 月 　　　18.50
0.55
3.06%		18.35
-0.15
-0.81%		18.55
0.2
1.09%		 　18.30
-0.25
-1.35%		17.75
-0.55
-3.01%		17.55
-0.2
-1.13%		17.80
0.25
1.42%		17.30
-0.5
-2.81%		 　17.15
-0.15
-0.87%		17.70
0.55
3.21%		17.35
-0.35
-1.98%		17.10
-0.25
-1.44%		17.25
0.15
0.88%		 　17.05
-0.2
-1.16%		17.40
0.35
2.05%		17.90
0.5
2.87%		17.95
0.05
0.28%		17.75
-0.2
-1.11%		 17.74
5 月　17.95
0.2
1.13%		17.75
-0.2
-1.11%		18.10
0.35
1.97%		18.20
0.1
0.55%		 　17.90
-0.3
-1.65%		17.40
-0.5
-2.79%		17.65
0.25
1.44%		17.50
-0.15
-0.85%		18.30
0.8
4.57%		 　18.35
0.05
0.27%		18.60
0.25
1.36%		18.35
-0.25
-1.34%		18.15
-0.2
-1.09%		18.10
-0.05
-0.28%		 　18.15
0.05
0.28%		18.20
0.05
0.28%		18.15
-0.05
-0.27%		18.70
0.55
3.03%		18.45
-0.25
-1.34%		 18.35
-0.1
-0.54%		18.15
6 月18.35
0
0%		18.30
-0.05
-0.27%		18.50
0.2
1.09%		 　18.40
-0.1
-0.54%		18.15
-0.25
-1.36%		18.15
0
0%		17.90
-0.25
-1.38%		 　17.75
-0.15
-0.84%		17.85
0.1
0.56%		17.50
-0.35
-1.96%		17.65
0.15
0.86%		17.75
0.1
0.57%		 　17.80
0.05
0.28%		17.85
0.05
0.28%		17.85
0
0%		17.85
0
0%		17.60
-0.25
-1.4%		 　17.70
0.1
0.57%		17.70
0
0%		17.70
0
0%		17.60
-0.1
-0.56%		17.65
0.05
0.28%		 17.88
7 月　　17.65
0
0%		17.55
-0.1
-0.57%		17.55
0
0%		17.65
0.1
0.57%		17.65
0
0%		 　17.50
-0.15
-0.85%		17.65
0.15
0.86%		17.70
0.05
0.28%		17.75
0.05
0.28%		17.80
0.05
0.28%		 　17.85
0.05
0.28%		17.70
-0.15
-0.84%		17.70
0
0%		17.85
0.15
0.85%		17.85
0
0%		 　16.20
-1.65
-9.24%		16.35
0.15
0.93%		16.30
-0.05
-0.31%		16.55
0.25
1.53%		16.25
-0.3
-1.81%		 16.30
0.05
0.31%		17.21
8 月16.30
0
0%		16.30
0
0%		16.20
-0.1
-0.61%		16.20
0
0%		 　16.25
0.05
0.31%		16.10
-0.15
-0.92%		15.85
-0.25
-1.55%		15.30
-0.55
-3.47%		15.10
-0.2
-1.31%		 　14.35
-0.75
-4.97%		14.95
0.6
4.18%		14.95
0
0%		15.15
0.2
1.34%		15.40
0.25
1.65%		 　15.40
0
0%		15.60
0.2
1.3%		15.95
0.35
2.24%		16.30
0.35
2.19%		16.25
-0.05
-0.31%		 　16.30
0.05
0.31%		16.35
0.05
0.31%		16.40
0.05
0.31%		16.50
0.1
0.61%		15.77
9 月16.80
0.3
1.82%		 　16.90
0.1
0.6%		17.55
0.65
3.85%		17.45
-0.1
-0.57%		17.60
0.15
0.86%		17.80
0.2
1.14%		 　18.25
0.45
2.53%		19.65
1.4
7.67%		19.80
0.15
0.76%		19.70
-0.1
-0.51%		20.10
0.4
2.03%		 　21.00
0.9
4.48%		20.90
-0.1
-0.48%		20.25
-0.65
-3.11%		21.65
1.4
6.91%		 20.09
10 月　　　　　22.10
0.45
2.08%		 　　　20.00
-2.1
-9.5%		20.80
0.8
4%		20.35
-0.45
-2.16%		 　19.95
-0.4
-1.97%		20.05
0.1
0.5%		19.70
-0.35
-1.75%		20.00
0.3
1.52%		19.75
-0.25
-1.25%		 　20.30
0.55
2.78%		20.35
0.05
0.25%		20.25
-0.1
-0.49%		20.30
0.05
0.25%		19.90
-0.4
-1.97%		 　19.95
0.05
0.25%		20.80
0.85
4.26%		20.24
11 月20.65
-0.15
-0.72%		20.50
-0.15
-0.73%		20.35
-0.15
-0.73%		 　21.20
0.85
4.18%		22.50
1.3
6.13%		22.15
-0.35
-1.56%		20.45
-1.7
-7.67%		20.25
-0.2
-0.98%		 　19.95
-0.3
-1.48%		20.10
0.15
0.75%		20.10
0
0%		20.80
0.7
3.48%		20.55
-0.25
-1.2%		 　20.25
-0.3
-1.46%		20.65
0.4
1.98%		22.70
2.05
9.93%		24.30
1.6
7.05%		24.85
0.55
2.26%		 　24.50
-0.35
-1.41%		25.15
0.65
2.65%		25.00
-0.15
-0.6%		23.40
-1.6
-6.4%		 21.83
12 月23.10
-0.3
-1.28%		 　23.65
0.55
2.38%		22.50
-1.15
-4.86%		22.55
0.05
0.22%		22.00
-0.55
-2.44%		21.05
-0.95
-4.32%		 　22.10
1.05
4.99%		22.25
0.15
0.68%		22.20
-0.05
-0.22%		22.00
-0.2
-0.9%		21.75
-0.25
-1.14%		 　21.50
-0.25
-1.15%		20.80
-0.7
-3.26%		20.90
0.1
0.48%		20.80
-0.1
-0.48%		20.85
0.05
0.24%		 　20.85
0
0%		20.45
-0.4
-1.92%		21.15
0.7
3.42%		21.30
0.15
0.71%		21.40
0.1
0.47%		　　21.73

說明:最高漲幅:9.93%最低跌幅:-9.5% 最高價:25.15最低價:13.55平均價:18.1,灰色底表示週末,漲163天(53.4)元,跌121天(-39.75)元,平盤29天
10%=5,8%=1,7%=3,6%=1,5%=3,4%=9,3%=13,2%=28,1%=53,0%=76,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=4,-6%=10,-7%=15,-8%=21,-9%=63,

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 2340 850656 369 11910063 14.00 14.05 13.90 14.00 0.05 0% 13.95 138 14.00 72 9.09
2017-01-04 2340 1683533 497 23606530 13.95 14.15 13.95 14.00 0.00 0% 14.00 107 14.05 234 9.09
2017-01-05 2340 4135101 1275 58942177 14.15 14.40 14.15 14.25 0.25 1.79% 14.25 34 14.30 354 9.25
2017-01-06 2340 1928981 610 27353125 14.20 14.30 14.10 14.20 0.05 -0.35% 14.20 178 14.25 144 9.22
2017-01-09 2340 1609167 734 22811795 14.25 14.30 14.05 14.10 0.10 -0.7% 14.10 116 14.15 3 9.16
2017-01-10 2340 1698307 684 23825124 14.15 14.20 13.95 13.95 0.15 -1.06% 13.95 26 14.00 45 9.06
2017-01-11 2340 6465513 1892 88406470 13.80 13.80 13.50 13.55 0.40 -2.87% 13.55 41 13.60 56 8.80
2017-01-12 2340 1886670 671 25722002 13.55 13.70 13.55 13.60 0.05 0.37% 13.60 162 13.65 16 8.83
2017-01-13 2340 1053933 355 14387873 13.65 13.70 13.60 13.65 0.05 0.37% 13.65 15 13.70 112 8.86
2017-01-16 2340 1026892 368 13983579 13.60 13.75 13.50 13.60 0.05 -0.37% 13.55 163 13.60 40 8.83
2017-01-17 2340 4058696 1056 56527642 13.60 14.15 13.60 14.15 0.55 4.04% 14.10 350 14.15 112 9.19
2017-01-18 2340 21287003 3973 304635936 14.20 14.45 14.05 14.15 0.00 0% 14.15 166 14.20 21 9.19
2017-01-19 2340 3409759 1173 48159546 14.05 14.25 14.05 14.10 0.05 -0.35% 14.10 41 14.15 6 9.16
2017-01-20 2340 1810079 638 25706361 14.15 14.30 14.10 14.10 0.00 0% 14.10 396 14.15 1 9.16
2017-01-23 2340 1748666 549 24709188 14.15 14.20 14.05 14.05 0.05 -0.35% 14.05 60 14.10 54 9.12
2017-01-24 2340 1684620 704 23839457 14.10 14.30 14.05 14.10 0.05 0.36% 14.10 18 14.15 42 9.16
2017-02-02 2340 1754834 613 24745645 14.15 14.20 14.00 14.15 0.05 0.35% 14.10 92 14.15 2 9.19
2017-02-03 2340 5152137 1442 73915569 14.25 14.45 14.20 14.40 0.25 1.77% 14.35 353 14.40 22 9.35
2017-02-06 2340 4623836 1345 66589087 14.40 14.55 14.30 14.35 0.05 -0.35% 14.35 11 14.40 73 9.32
2017-02-07 2340 2551218 690 36441977 14.35 14.40 14.20 14.20 0.15 -1.05% 14.20 443 14.25 26 9.22
2017-02-08 2340 2462687 755 34965181 14.20 14.30 14.15 14.20 0.00 0% 14.15 306 14.20 1 9.22
2017-02-09 2340 1719718 691 24329699 14.20 14.20 14.10 14.15 0.05 -0.35% 14.10 397 14.15 7 9.19
2017-02-10 2340 2143274 681 30438782 14.10 14.30 14.10 14.20 0.05 0.35% 14.20 25 14.25 230 9.22
2017-02-13 2340 8337883 1615 129901661 15.50 15.60 15.50 15.60 1.40 9.86% 15.60 35215 0.00 0 10.13
2017-02-14 2340 40277851 9544 655998116 16.75 16.75 15.80 16.05 0.45 2.88% 16.00 438 16.05 70 10.42
2017-02-15 2340 10188749 3142 162536031 15.80 16.15 15.75 16.00 0.05 -0.31% 15.95 156 16.00 358 10.39
2017-02-16 2340 10543589 2529 168947842 16.10 16.20 15.80 16.15 0.15 0.94% 16.15 145 16.20 490 10.49
2017-02-17 2340 62473113 14498 1061735214 16.25 17.70 16.25 17.30 1.15 7.12% 17.30 64 17.35 27 11.23
2017-02-18 2340 14773583 4397 254262942 17.30 17.50 16.95 17.35 0.05 0.29% 17.35 187 17.40 127 11.27
2017-02-20 2340 28673725 8273 502768775 17.50 18.10 16.90 16.90 0.45 -2.59% 16.90 221 16.95 19 10.97
2017-02-21 2340 16854793 4652 289916460 17.25 17.40 16.90 17.25 0.35 2.07% 17.20 155 17.25 16 11.20
2017-02-22 2340 8991102 2917 153280595 17.20 17.25 16.95 16.95 0.30 -1.74% 16.95 235 17.00 66 11.01
2017-02-23 2340 14826731 4475 256121842 17.05 17.50 17.05 17.10 0.15 0.88% 17.10 206 17.15 18 11.10
2017-02-24 2340 5520630 1752 94658611 17.10 17.25 17.00 17.20 0.10 0.58% 17.20 36 17.25 217 11.17
2017-03-01 2340 11567731 3541 201900888 17.35 17.70 17.30 17.30 0.10 0.58% 17.30 39 17.35 7 11.23
2017-03-02 2340 7932324 2697 135899985 17.50 17.55 16.90 17.10 0.20 -1.16% 17.05 101 17.10 25 11.10
2017-03-03 2340 3632578 1334 61985253 17.10 17.20 16.95 17.05 0.05 -0.29% 17.05 121 17.10 22 11.07
2017-03-06 2340 5109230 2335 87296860 17.15 17.30 17.00 17.05 0.00 0% 17.05 106 17.10 63 11.07
2017-03-07 2340 5219212 1979 88214861 17.10 17.10 16.80 16.90 0.15 -0.88% 16.90 129 16.95 84 10.97
2017-03-08 2340 4726099 1834 81141834 16.95 17.30 16.95 17.25 0.35 2.07% 17.25 57 17.30 353 11.20
2017-03-09 2340 14054054 4420 231807264 16.50 16.80 16.30 16.45 0.80 -4.64% 16.45 192 16.50 32 10.68
2017-03-10 2340 10115558 3517 160450728 16.30 16.30 15.65 15.90 0.55 -3.34% 15.85 453 15.90 21 10.32
2017-03-13 2340 4327754 1914 69035174 15.90 16.20 15.70 16.05 0.15 0.94% 16.05 31 16.10 14 10.42
2017-03-14 2340 4000795 1513 64907713 16.10 16.35 16.05 16.20 0.15 0.93% 16.20 79 16.25 27 10.52
2017-03-15 2340 3640917 1369 59577927 16.25 16.55 16.15 16.35 0.15 0.93% 16.30 108 16.40 24 10.62
2017-03-16 2340 3415294 1209 56246389 16.50 16.55 16.35 16.40 0.05 0.31% 16.40 19 16.45 10 10.65
2017-03-17 2340 3081561 997 50589177 16.40 16.50 16.30 16.45 0.05 0.3% 16.40 61 16.45 48 10.68
2017-03-20 2340 4033577 1244 66588781 16.50 16.65 16.35 16.60 0.15 0.91% 16.60 87 16.65 121 10.78
2017-03-21 2340 15127499 3859 257075778 16.70 17.20 16.70 16.75 0.15 0.9% 16.75 121 16.80 11 10.88
2017-03-22 2340 4399784 1170 73269923 16.60 16.75 16.45 16.75 0.00 0% 16.70 152 16.75 41 10.88
2017-03-23 2340 3835601 1388 64796428 16.85 17.00 16.70 16.90 0.15 0.9% 16.85 73 16.90 19 10.97
2017-03-24 2340 5911419 1741 100363934 17.00 17.20 16.75 16.85 0.05 -0.3% 16.85 22 16.90 11 10.73
2017-03-27 2340 16048191 2951 296891522 18.50 18.50 18.50 18.50 1.65 9.79% 18.50 69976 0.00 0 11.78
2017-03-28 2340 45273549 11958 825267149 18.60 18.65 17.60 17.75 0.75 -4.05% 17.75 47 17.80 8 11.31
2017-03-29 2340 7268582 2547 130406146 17.90 18.10 17.85 17.95 0.20 1.13% 17.95 6 18.00 585 11.43
2017-03-30 2340 15003930 4695 274034397 18.05 18.45 18.00 18.10 0.15 0.84% 18.10 140 18.15 53 11.53
2017-03-31 2340 6571546 2396 118342483 18.20 18.25 17.90 17.95 0.15 -0.83% 17.95 177 18.00 134 11.43
2017-04-05 2340 18672792 5387 343309734 18.10 18.70 17.95 18.50 0.55 3.06% 18.50 169 18.55 129 11.78
2017-04-06 2340 9121587 2798 167350652 18.50 18.55 18.15 18.35 0.15 -0.81% 18.35 328 18.40 220 11.69
2017-04-07 2340 15005636 4747 276863914 18.50 18.70 18.15 18.55 0.20 1.09% 18.55 10 18.60 203 11.82
2017-04-10 2340 6715087 2371 123204609 18.55 18.55 18.20 18.30 0.25 -1.35% 18.25 59 18.30 104 11.66
2017-04-11 2340 9564386 3067 171391469 18.20 18.20 17.75 17.75 0.55 -3.01% 17.75 209 17.80 9 11.31
2017-04-12 2340 4802267 1707 84481256 17.70 17.90 17.45 17.55 0.20 -1.13% 17.55 297 17.60 82 11.18
2017-04-13 2340 4848833 2051 86157713 17.55 17.95 17.55 17.80 0.25 1.42% 17.80 4 17.85 59 11.34
2017-04-14 2340 5195010 1981 91047739 17.80 17.80 17.30 17.30 0.50 -2.81% 17.30 45 17.35 56 11.02
2017-04-17 2340 3967878 1597 67941129 17.35 17.50 16.80 17.15 0.15 -0.87% 17.15 24 17.20 37 10.92
2017-04-18 2340 4192325 1551 73610453 17.20 17.80 17.20 17.70 0.55 3.21% 17.60 1 17.70 350 11.27
2017-04-19 2340 3420455 1612 59419768 17.55 17.55 17.25 17.35 0.35 -1.98% 17.30 116 17.35 16 11.05
2017-04-20 2340 4191643 1766 71876018 17.15 17.30 17.05 17.10 0.25 -1.44% 17.10 67 17.15 47 10.89
2017-04-21 2340 3300541 1505 57253176 17.30 17.50 17.25 17.25 0.15 0.88% 17.25 123 17.35 10 10.99
2017-04-24 2340 3655949 1449 62552679 17.35 17.40 16.95 17.05 0.20 -1.16% 17.05 23 17.10 35 10.86
2017-04-25 2340 7000097 2300 122357585 17.20 17.70 17.10 17.40 0.35 2.05% 17.40 146 17.45 16 11.08
2017-04-26 2340 8229299 3072 146239444 17.45 17.95 17.45 17.90 0.50 2.87% 17.90 205 17.95 268 11.40
2017-04-27 2340 4643986 1765 83439793 17.90 18.15 17.75 17.95 0.05 0.28% 17.90 134 18.00 158 11.43
2017-04-28 2340 3130580 1319 55731306 17.95 18.05 17.65 17.75 0.20 -1.11% 17.70 111 17.75 184 11.31
2017-05-02 2340 3619018 1099 64800358 17.80 18.00 17.80 17.95 0.20 1.13% 17.90 39 17.95 133 11.43
2017-05-03 2340 4527618 1339 81124294 17.95 18.20 17.75 17.75 0.20 -1.11% 17.75 63 17.80 17 11.31
2017-05-04 2340 7860448 1986 141966014 17.85 18.20 17.70 18.10 0.35 1.97% 18.05 83 18.10 336 11.53
2017-05-05 2340 14680978 3982 267487891 18.20 18.35 18.00 18.20 0.10 0.55% 18.15 157 18.20 30 11.59
2017-05-08 2340 5263415 1586 94880669 18.30 18.30 17.90 17.90 0.30 -1.65% 17.90 208 17.95 55 11.40
2017-05-09 2340 5414422 2121 95293514 17.80 17.90 17.40 17.40 0.50 -2.79% 17.40 142 17.45 20 11.08
2017-05-10 2340 3337000 1261 58741146 17.45 17.70 17.45 17.65 0.25 1.44% 17.65 70 17.70 231 11.24
2017-05-11 2340 2568274 1325 45168989 17.50 17.75 17.50 17.50 0.15 -0.85% 17.50 217 17.60 28 10.36
2017-05-12 2340 11406750 3206 205803398 17.60 18.30 17.60 18.30 0.80 4.57% 18.25 52 18.30 519 10.83
2017-05-15 2340 17893170 5180 328679546 18.40 18.55 18.10 18.35 0.05 0.27% 18.35 293 18.40 92 10.86
2017-05-16 2340 13752081 4223 251886646 18.30 18.60 18.00 18.60 0.25 1.36% 18.55 163 18.60 449 11.01
2017-05-17 2340 9291296 2958 171147806 18.45 18.55 18.35 18.35 0.25 -1.34% 18.35 336 18.40 193 10.86
2017-05-18 2340 5251019 1982 95409288 18.15 18.30 18.00 18.15 0.20 -1.09% 18.15 120 18.20 81 10.74
2017-05-19 2340 4138817 1420 75283284 18.30 18.35 18.10 18.10 0.05 -0.28% 18.10 132 18.15 52 10.71
2017-05-22 2340 2577122 1006 46844602 18.25 18.30 18.10 18.15 0.05 0.28% 18.10 151 18.15 87 10.74
2017-05-23 2340 2351068 901 42781934 18.15 18.30 18.10 18.20 0.05 0.28% 18.20 13 18.25 175 10.77
2017-05-24 2340 3395013 1272 61782431 18.20 18.30 18.15 18.15 0.05 -0.27% 18.15 53 18.20 53 10.74
2017-05-25 2340 28705162 8428 536301753 18.20 19.00 18.20 18.70 0.55 3.03% 18.70 105 18.75 73 11.07
2017-05-26 2340 6654711 2250 123531462 18.70 18.75 18.45 18.45 0.25 -1.34% 18.45 250 18.50 98 10.92
2017-05-31 2340 3021964 1089 55704335 18.50 18.60 18.35 18.35 0.10 -0.54% 18.35 289 18.40 15 10.86
2017-06-01 2340 4320725 1508 79720458 18.45 18.60 18.35 18.35 0.00 0% 18.35 209 18.40 23 10.86
2017-06-02 2340 3193830 1103 58774795 18.40 18.50 18.30 18.30 0.05 -0.27% 18.30 270 18.35 1 10.83
2017-06-03 2340 3977834 1363 73742331 18.40 18.70 18.35 18.50 0.20 1.09% 18.45 132 18.50 5 10.95
2017-06-06 2340 2421786 871 44628893 18.35 18.50 18.35 18.40 0.05 -0.54% 18.40 185 18.45 1 10.89
2017-06-07 2340 5678722 1760 103693396 18.45 18.55 18.05 18.15 0.25 -1.36% 18.10 395 18.15 44 10.74
2017-06-08 2340 1990274 861 36196303 18.25 18.30 18.15 18.15 0.00 0% 18.15 93 18.20 98 10.74
2017-06-09 2340 4472424 1699 80643178 18.20 18.25 17.90 17.90 0.25 -1.38% 17.90 29 17.95 29 10.59
2017-06-12 2340 3442663 1171 61062028 17.80 17.85 17.60 17.75 0.15 -0.84% 17.75 14 17.80 92 10.50
2017-06-13 2340 2310281 968 41421622 17.75 18.05 17.75 17.85 0.10 0.56% 17.85 9 17.90 46 10.56
2017-06-14 2340 4388779 1541 77280457 17.90 17.95 17.45 17.50 0.35 -1.96% 17.50 237 17.55 46 10.36
2017-06-15 2340 1648406 576 29046862 17.55 17.75 17.50 17.65 0.15 0.86% 17.65 130 17.70 103 10.44
2017-06-16 2340 2023200 816 35800943 17.70 17.80 17.55 17.75 0.10 0.57% 17.70 217 17.75 2 10.50
2017-06-19 2340 1609780 582 28621279 17.70 17.90 17.70 17.80 0.05 0.28% 17.80 61 17.85 27 10.53
2017-06-20 2340 2561867 908 45872073 17.80 18.00 17.80 17.85 0.05 0.28% 17.85 43 17.90 26 10.56
2017-06-21 2340 1751280 647 31266780 17.85 17.95 17.75 17.85 0.00 0% 17.85 64 17.90 67 10.56
2017-06-22 2340 1418713 526 25377633 17.90 18.00 17.80 17.85 0.00 0% 17.85 11 17.90 91 10.56
2017-06-23 2340 2893678 1041 51151269 17.70 17.80 17.55 17.60 0.25 -1.4% 17.60 81 17.65 23 10.41
2017-06-26 2340 1968600 765 34826648 17.60 17.85 17.55 17.70 0.10 0.57% 17.70 50 17.75 165 10.47
2017-06-27 2340 1650121 754 29158177 17.70 17.75 17.60 17.70 0.00 0% 17.70 22 17.75 18 10.47
2017-06-28 2340 1661330 693 29376450 17.75 17.80 17.60 17.70 0.00 0% 17.70 19 17.75 29 10.47
2017-06-29 2340 1859809 679 32888629 17.70 17.80 17.60 17.60 0.10 -0.56% 17.60 309 17.65 4 10.41
2017-06-30 2340 1310321 501 23121357 17.60 17.75 17.50 17.65 0.05 0.28% 17.65 47 17.70 169 10.44
2017-07-03 2340 1694199 593 29844448 17.60 17.70 17.55 17.65 0.00 0% 17.60 58 17.65 108 10.44
2017-07-04 2340 1381175 564 24298611 17.65 17.65 17.55 17.55 0.10 -0.57% 17.55 161 17.60 37 10.38
2017-07-05 2340 1717330 699 30127886 17.55 17.60 17.50 17.55 0.00 0% 17.55 21 17.60 122 10.38
2017-07-06 2340 1219020 394 21443146 17.55 17.65 17.50 17.65 0.10 0.57% 17.60 35 17.65 10 10.44
2017-07-07 2340 1578845 544 27848968 17.70 17.70 17.55 17.65 0.00 0% 17.65 1 17.70 219 10.44
2017-07-10 2340 2726005 704 48019185 17.70 17.75 17.50 17.50 0.15 -0.85% 17.50 334 17.55 20 10.36
2017-07-11 2340 2310804 793 40614504 17.60 17.70 17.50 17.65 0.15 0.86% 17.60 21 17.65 144 10.44
2017-07-12 2340 1547510 595 27309168 17.70 17.70 17.60 17.70 0.05 0.28% 17.65 21 17.70 266 10.47
2017-07-13 2340 2001668 772 35495008 17.75 17.80 17.70 17.75 0.05 0.28% 17.70 116 17.75 196 10.50
2017-07-14 2340 1832233 591 32572725 17.80 17.85 17.70 17.80 0.05 0.28% 17.80 21 17.85 232 10.53
2017-07-17 2340 2160150 695 38544113 17.85 17.90 17.80 17.85 0.05 0.28% 17.85 123 17.90 469 10.56
2017-07-18 2340 2454169 710 43610840 17.90 17.90 17.70 17.70 0.15 -0.84% 17.70 463 17.75 50 10.47
2017-07-19 2340 4391741 1023 78090769 17.75 17.85 17.70 17.70 0.00 0% 17.70 385 17.75 10 10.47
2017-07-20 2340 6242758 1310 111036226 17.70 17.90 17.70 17.85 0.15 0.85% 17.80 175 17.85 60 10.56
2017-07-21 2340 8816091 2254 157504168 17.85 17.95 17.80 17.85 0.00 0% 17.80 366 17.85 7 10.56
2017-07-24 2340 9578603 2527 157191345 16.70 16.70 16.15 16.20 0.00 -9.24% 16.20 157 16.25 15 9.59
2017-07-25 2340 2472680 978 40401126 16.20 16.45 16.15 16.35 0.15 0.93% 16.30 187 16.35 9 9.67
2017-07-26 2340 1741244 553 28497123 16.35 16.45 16.30 16.30 0.05 -0.31% 16.30 19 16.35 96 9.64
2017-07-27 2340 4034101 939 66009708 16.30 16.60 16.20 16.55 0.25 1.53% 16.55 82 16.60 227 9.79
2017-07-28 2340 6113586 1295 100524947 16.60 16.60 16.25 16.25 0.30 -1.81% 16.25 44 16.30 97 9.62
2017-07-31 2340 1168835 500 18988217 16.20 16.40 16.20 16.30 0.05 0.31% 16.25 17 16.30 53 9.64
2017-08-01 2340 1738582 788 28393902 16.30 16.40 16.25 16.30 0.00 0% 16.30 142 16.35 1 9.64
2017-08-02 2340 1130147 500 18473834 16.30 16.45 16.30 16.30 0.00 0% 16.30 144 16.35 23 9.64
2017-08-03 2340 1599317 627 25964982 16.30 16.30 16.20 16.20 0.10 -0.61% 16.20 264 16.25 18 9.59
2017-08-04 2340 2166617 900 35129943 16.25 16.35 16.15 16.20 0.00 0% 16.20 1 16.25 59 9.59
2017-08-07 2340 2711504 908 43933562 16.20 16.30 16.10 16.25 0.05 0.31% 16.25 67 16.30 94 9.62
2017-08-08 2340 2724318 952 44038788 16.30 16.30 16.10 16.10 0.15 -0.92% 16.10 92 16.15 7 9.53
2017-08-09 2340 2881667 1125 45895333 16.10 16.15 15.80 15.85 0.25 -1.55% 15.80 344 15.85 6 9.38
2017-08-10 2340 4062659 1525 62700978 15.85 15.95 15.15 15.30 0.55 -3.47% 15.25 82 15.30 13 9.05
2017-08-11 2340 2246674 821 33953222 15.05 15.25 15.00 15.10 0.20 -1.31% 15.10 86 15.15 8 8.93
2017-08-14 2340 4185175 1469 61170502 15.10 15.20 14.30 14.35 0.75 -4.97% 14.30 196 14.35 9 9.63
2017-08-15 2340 2842988 1082 42366464 14.80 15.10 14.75 14.95 0.60 4.18% 14.95 48 15.00 30 10.03
2017-08-16 2340 2166314 1305 32268889 14.90 15.00 14.75 14.95 0.00 0% 14.90 33 14.95 17 10.03
2017-08-17 2340 1256515 556 18983897 14.95 15.20 14.90 15.15 0.20 1.34% 15.15 2 15.20 227 10.17
2017-08-18 2340 1591868 750 24386602 15.20 15.50 15.00 15.40 0.25 1.65% 15.40 34 15.45 49 10.34
2017-08-21 2340 1552010 605 23857751 15.35 15.45 15.20 15.40 0.00 0% 15.40 138 15.45 46 10.34
2017-08-22 2340 2041713 726 31841661 15.40 15.70 15.40 15.60 0.20 1.3% 15.60 225 15.65 29 10.47
2017-08-23 2340 3493807 1174 55686120 15.70 16.10 15.65 15.95 0.35 2.24% 15.95 81 16.00 143 10.70
2017-08-24 2340 4254223 1281 68637767 16.00 16.30 16.00 16.30 0.35 2.19% 16.30 209 16.35 110 10.94
2017-08-25 2340 8421137 2138 138075273 16.35 16.70 16.20 16.25 0.05 -0.31% 16.25 2 16.30 77 10.91
2017-08-28 2340 2672783 854 43527151 16.30 16.40 16.25 16.30 0.05 0.31% 16.30 125 16.35 107 10.94
2017-08-29 2340 2725936 785 44447848 16.30 16.40 16.25 16.35 0.05 0.31% 16.30 284 16.35 76 10.97
2017-08-30 2340 2668950 827 43639059 16.50 16.50 16.25 16.40 0.05 0.31% 16.35 18 16.40 44 11.01
2017-08-31 2340 2711852 877 44556445 16.45 16.50 16.35 16.50 0.10 0.61% 16.45 80 16.50 70 11.07
2017-09-01 2340 9991518 2769 168513106 16.55 17.05 16.55 16.80 0.30 1.82% 16.80 95 16.85 54 11.28
2017-09-04 2340 4241075 1177 71743440 16.80 17.00 16.80 16.90 0.10 0.6% 16.85 341 16.90 12 11.34
2017-09-05 2340 9267653 3144 161249455 17.05 17.65 17.05 17.55 0.65 3.85% 17.55 52 17.60 235 11.78
2017-09-06 2340 6244630 2207 109170564 17.50 17.80 17.10 17.45 0.10 -0.57% 17.40 104 17.45 12 11.71
2017-09-07 2340 12089183 3416 214104426 17.50 18.00 17.40 17.60 0.15 0.86% 17.60 94 17.65 33 11.81
2017-09-08 2340 26160857 6247 472122552 17.85 18.35 17.80 17.80 0.20 1.14% 17.80 209 17.85 77 11.95
2017-09-11 2340 9633639 3118 174328999 17.90 18.25 17.90 18.25 0.45 2.53% 18.20 41 18.25 201 12.25
2017-09-12 2340 49461299 13168 974441104 18.65 20.05 18.65 19.65 1.40 7.67% 19.65 217 19.70 119 13.19
2017-09-13 2340 16654568 5573 329403779 19.70 20.15 19.30 19.80 0.15 0.76% 19.75 94 19.80 70 13.29
2017-09-14 2340 9882227 3005 194748410 19.80 19.95 19.55 19.70 0.10 -0.51% 19.65 412 19.70 1 13.22
2017-09-15 2340 16671253 5782 335664806 19.85 20.40 19.85 20.10 0.40 2.03% 20.10 110 20.15 34 13.49
2017-09-18 2340 20777105 7424 436297155 20.30 21.80 20.30 21.00 0.90 4.48% 20.95 24 21.00 265 14.09
2017-09-19 2340 18300294 5676 386667224 21.35 21.60 20.85 20.90 0.10 -0.48% 20.85 157 20.90 11 14.03
2017-09-20 2340 20126660 6670 408910422 20.70 20.80 19.80 20.25 0.65 -3.11% 20.20 325 20.25 72 13.59
2017-09-21 2340 28682905 7650 603324406 20.70 21.65 20.40 21.65 1.40 6.91% 21.60 166 21.65 61 14.53
2017-10-06 2340 19214654 7724 429240872 22.70 23.50 22.10 22.10 0.00 2.08% 0.00 0 22.10 3259 14.83
2017-10-11 2340 21287524 7755 434145830 21.45 21.45 19.90 20.00 2.10 -9.5% 19.95 109 20.00 56 13.42
2017-10-12 2340 9513302 4447 197872912 20.85 21.10 20.55 20.80 0.80 4% 20.80 64 20.85 49 13.96
2017-10-13 2340 4868353 2472 99038874 20.50 20.65 20.20 20.35 0.45 -2.16% 20.35 2 20.40 14 13.66
2017-10-16 2340 6262966 2776 125618270 20.35 20.55 19.80 19.95 0.40 -1.97% 19.95 332 20.00 76 13.39
2017-10-17 2340 4447410 1811 89830079 20.25 20.35 20.05 20.05 0.10 0.5% 20.05 65 20.10 21 13.46
2017-10-18 2340 5184116 2576 103214729 20.25 20.30 19.65 19.70 0.35 -1.75% 19.70 203 19.75 40 13.22
2017-10-19 2340 2723325 1243 54447300 19.80 20.15 19.80 20.00 0.30 1.52% 19.95 70 20.00 15 13.42
2017-10-20 2340 3220813 1380 64034484 20.05 20.05 19.75 19.75 0.25 -1.25% 19.75 142 19.90 2 13.26
2017-10-23 2340 6923754 3194 140587236 19.90 20.65 19.85 20.30 0.55 2.78% 20.30 14 20.35 21 13.62
2017-10-24 2340 6884964 3160 141356298 20.55 20.95 20.10 20.35 0.05 0.25% 20.30 7 20.35 23 13.66
2017-10-25 2340 3142688 1288 63944906 20.40 20.55 20.20 20.25 0.10 -0.49% 20.25 64 20.30 8 13.59
2017-10-26 2340 2883952 1165 58679341 20.30 20.50 20.15 20.30 0.05 0.25% 20.30 49 20.35 6 13.62
2017-10-27 2340 4636847 1427 92902261 20.30 20.40 19.85 19.90 0.40 -1.97% 19.90 22 19.95 20 13.36
2017-10-30 2340 2971033 1254 59755730 20.20 20.50 19.90 19.95 0.05 0.25% 19.95 130 20.00 16 13.39
2017-10-31 2340 7193473 2706 148184041 20.00 20.90 20.00 20.80 0.85 4.26% 20.75 36 20.80 13 13.96
2017-11-01 2340 5764578 2408 120600327 20.85 21.30 20.60 20.65 0.15 -0.72% 20.65 171 20.75 5 13.86
2017-11-02 2340 2999328 1112 62016857 20.70 20.90 20.40 20.50 0.15 -0.73% 20.45 83 20.50 3 13.76
2017-11-03 2340 1670440 811 34106392 20.60 20.70 20.30 20.35 0.15 -0.73% 20.35 134 20.45 17 13.66
2017-11-06 2340 7576873 3328 159923342 20.40 21.60 20.40 21.20 0.85 4.18% 21.15 13 21.20 2 14.23
2017-11-07 2340 21518025 8536 484186523 21.20 23.15 21.20 22.50 1.30 6.13% 22.50 315 22.55 7 15.10
2017-11-08 2340 8749376 3389 195483692 22.55 22.90 22.10 22.15 0.35 -1.56% 22.15 24 22.20 6 14.87
2017-11-09 2340 13020546 4859 273105802 22.30 22.35 19.95 20.45 1.70 -7.67% 20.40 73 20.45 49 13.72
2017-11-10 2340 8166186 2846 164093283 20.45 20.60 19.70 20.25 0.20 -0.98% 20.25 95 20.30 33 12.42
2017-11-13 2340 3909136 1762 78155175 20.35 20.40 19.75 19.95 0.30 -1.48% 19.95 110 20.00 11 12.24
2017-11-14 2340 2441660 1214 48888878 20.05 20.15 19.90 20.10 0.15 0.75% 20.05 27 20.10 35 12.33
2017-11-15 2340 2863608 1126 57661685 20.15 20.30 19.95 20.10 0.00 0% 20.10 65 20.15 3 12.33
2017-11-16 2340 9577550 3966 199720646 20.35 21.35 20.20 20.80 0.70 3.48% 20.80 181 20.85 30 12.76
2017-11-17 2340 4297225 2052 89247932 20.95 21.15 20.50 20.55 0.25 -1.2% 20.55 58 20.70 31 12.61
2017-11-20 2340 2322781 1158 47474672 20.75 20.75 20.25 20.25 0.30 -1.46% 20.25 54 20.30 25 12.42
2017-11-21 2340 4141514 1732 85762070 20.40 20.90 20.40 20.65 0.40 1.98% 20.65 16 20.70 63 12.67
2017-11-22 2340 22227586 7058 493358047 21.15 22.70 20.85 22.70 2.05 9.93% 22.70 13765 0.00 0 13.93
2017-11-23 2340 69446759 20820 1677112304 23.65 24.75 23.50 24.30 1.60 7.05% 24.30 1 24.35 34 14.91
2017-11-24 2340 34826311 14403 855781992 24.00 25.30 23.60 24.85 0.55 2.26% 24.80 83 24.85 11 15.25
2017-11-27 2340 21710073 7718 541087049 25.20 25.70 24.10 24.50 0.35 -1.41% 24.50 39 24.55 37 15.03
2017-11-28 2340 17347222 6938 431742000 24.50 25.55 24.05 25.15 0.65 2.65% 25.10 36 25.15 45 15.43
2017-11-29 2340 20454666 7779 521153800 25.80 26.50 24.85 25.00 0.15 -0.6% 25.00 192 25.10 21 15.34
2017-11-30 2340 13714353 5731 326946513 24.00 24.45 23.40 23.40 1.60 -6.4% 23.40 47 23.45 39 14.36
2017-12-01 2340 13847937 5257 321578901 23.90 24.10 21.70 23.10 0.30 -1.28% 23.10 8 23.15 8 14.17
2017-12-04 2340 10178127 3872 240860642 23.60 24.10 22.90 23.65 0.55 2.38% 23.60 59 23.65 11 14.51
2017-12-05 2340 8750691 3279 202473725 23.00 23.95 22.50 22.50 1.15 -4.86% 22.45 145 22.50 69 13.80
2017-12-06 2340 9601961 3927 219463509 23.05 23.35 22.30 22.55 0.05 0.22% 22.55 20 22.60 2 13.83
2017-12-07 2340 11738297 5029 266317284 23.40 23.45 22.00 22.00 0.55 -2.44% 22.00 251 22.05 8 13.50
2017-12-08 2340 13855003 5486 289771385 21.30 21.70 20.15 21.05 0.95 -4.32% 21.05 424 21.10 20 12.91
2017-12-11 2340 6338592 3241 138675256 21.45 22.25 21.10 22.10 1.05 4.99% 22.10 18 22.15 14 13.56
2017-12-12 2340 8732480 4749 196164161 22.00 22.90 21.90 22.25 0.15 0.68% 22.25 1 22.30 23 13.65
2017-12-13 2340 4406017 2028 97735955 22.35 22.40 21.85 22.20 0.05 -0.22% 22.20 466 22.30 7 13.62
2017-12-14 2340 3630180 1565 81179010 22.50 22.60 22.00 22.00 0.20 -0.9% 22.00 3 22.10 1 13.50
2017-12-15 2340 4333598 1513 95033238 22.00 22.35 21.75 21.75 0.25 -1.14% 21.70 252 21.75 594 13.34
2017-12-18 2340 2734834 1288 59272389 21.75 22.00 21.45 21.50 0.25 -1.15% 21.50 18 21.55 23 13.19
2017-12-19 2340 7005785 3317 147397490 21.50 21.75 20.70 20.80 0.70 -3.26% 20.80 220 20.85 5 12.76
2017-12-20 2340 3049729 1329 63524570 20.70 21.20 20.60 20.90 0.10 0.48% 20.90 10 20.95 17 12.82
2017-12-21 2340 2362669 1158 49349801 21.10 21.15 20.70 20.80 0.10 -0.48% 20.80 96 20.90 18 12.76
2017-12-22 2340 2020641 821 42150297 20.80 20.95 20.70 20.85 0.05 0.24% 20.85 44 20.90 27 12.79
2017-12-25 2340 1669540 784 34855977 20.90 21.00 20.75 20.85 0.00 0% 20.85 47 20.90 10 12.79
2017-12-26 2340 2790180 1117 57372057 20.85 20.95 20.40 20.45 0.40 -1.92% 20.45 19 20.50 3 12.55
2017-12-27 2340 7280636 2698 154059970 20.40 21.55 20.40 21.15 0.70 3.42% 21.15 86 21.20 9 12.98
2017-12-28 2340 3617334 1384 76916257 21.25 21.45 21.05 21.30 0.15 0.71% 21.30 29 21.35 30 13.07
2017-12-29 2340 4860375 1784 104605910 21.40 21.75 21.30 21.40 0.10 0.47% 21.40 78 21.45 27 13.13