全科(3209)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　　24.35
0
0%		24.80
0.45
1.85%		25.40
0.6
2.42%		25.75
0.35
1.38%		 　25.30
-0.45
-1.75%		25.10
-0.2
-0.79%		24.90
-0.2
-0.8%		24.95
0.05
0.2%		24.85
-0.1
-0.4%		 　24.70
-0.15
-0.6%		24.85
0.15
0.61%		24.95
0.1
0.4%		24.80
-0.15
-0.6%		24.75
-0.05
-0.2%		 　24.80
0.05
0.2%		24.75
-0.05
-0.2%		 24.87
2 月　24.70
-0.05
-0.2%		25.10
0.4
1.62%		 　25.30
0.2
0.8%		25.35
0.05
0.2%		25.50
0.15
0.59%		25.60
0.1
0.39%		25.60
0
0%		 　25.80
0.2
0.78%		25.70
-0.1
-0.39%		25.85
0.15
0.58%		25.95
0.1
0.39%		25.95
0
0%		26.00
0.05
0.19%		 26.65
0.65
2.5%		26.45
-0.2
-0.75%		26.60
0.15
0.57%		26.60
0
0%		26.60
0
0%		 26.11
3 月26.85
0.25
0.94%		26.75
-0.1
-0.37%		26.60
-0.15
-0.56%		 　26.50
-0.1
-0.38%		26.70
0.2
0.75%		26.80
0.1
0.37%		26.70
-0.1
-0.37%		26.50
-0.2
-0.75%		 　26.05
-0.45
-1.7%		26.20
0.15
0.58%		26.15
-0.05
-0.19%		26.25
0.1
0.38%		26.40
0.15
0.57%		 　26.30
-0.1
-0.38%		26.10
-0.2
-0.76%		26.30
0.2
0.77%		26.35
0.05
0.19%		26.15
-0.2
-0.76%		 　26.00
-0.15
-0.57%		25.85
-0.15
-0.58%		25.80
-0.05
-0.19%		25.75
-0.05
-0.19%		25.80
0.05
0.19%		26.29
4 月 　　　26.00
0.2
0.78%		25.95
-0.05
-0.19%		25.65
-0.3
-1.16%		 　26.00
0.35
1.36%		25.90
-0.1
-0.38%		25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		25.45
-0.35
-1.36%		 　25.35
-0.1
-0.39%		25.55
0.2
0.79%		25.30
-0.25
-0.98%		25.40
0.1
0.4%		25.50
0.1
0.39%		 　25.40
-0.1
-0.39%		25.75
0.35
1.38%		25.65
-0.1
-0.39%		25.50
-0.15
-0.58%		25.60
0.1
0.39%		 25.67
5 月　25.80
0.2
0.78%		25.95
0.15
0.58%		25.95
0
0%		25.85
-0.1
-0.39%		 　25.90
0.05
0.19%		25.30
-0.6
-2.32%		25.35
0.05
0.2%		25.40
0.05
0.2%		25.30
-0.1
-0.39%		 　25.40
0.1
0.4%		25.45
0.05
0.2%		25.45
0
0%		25.40
-0.05
-0.2%		25.35
-0.05
-0.2%		 　25.35
0
0%		25.55
0.2
0.79%		25.60
0.05
0.2%		25.60
0
0%		25.60
0
0%		 25.60
0
0%		25.56
6 月25.70
0.1
0.39%		25.80
0.1
0.39%		25.90
0.1
0.39%		 　25.65
-0.25
-0.97%		25.60
-0.05
-0.19%		25.60
0
0%		25.60
0
0%		 　25.60
0
0%		25.55
-0.05
-0.2%		25.45
-0.1
-0.39%		25.40
-0.05
-0.2%		25.45
0.05
0.2%		 　25.50
0.05
0.2%		25.45
-0.05
-0.2%		25.45
0
0%		25.60
0.15
0.59%		25.60
0
0%		 　25.55
-0.05
-0.2%		25.55
0
0%		25.45
-0.1
-0.39%		25.50
0.05
0.2%		25.40
-0.1
-0.39%		 25.56
7 月　　25.40
0
0%		25.35
-0.05
-0.2%		25.45
0.1
0.39%		25.25
-0.2
-0.79%		25.25
0
0%		 　25.20
-0.05
-0.2%		25.25
0.05
0.2%		25.15
-0.1
-0.4%		25.15
0
0%		25.20
0.05
0.2%		 　25.35
0.15
0.6%		25.45
0.1
0.39%		25.60
0.15
0.59%		25.80
0.2
0.78%		25.80
0
0%		 　25.75
-0.05
-0.19%		25.85
0.1
0.39%		25.55
-0.3
-1.16%		25.85
0.3
1.17%		25.75
-0.1
-0.39%		 25.80
0.05
0.19%		25.5
8 月25.80
0
0%		24.00
-1.8
-6.98%		24.35
0.35
1.46%		24.90
0.55
2.26%		 　24.75
-0.15
-0.6%		24.75
0
0%		24.75
0
0%		24.10
-0.65
-2.63%		24.25
0.15
0.62%		 　22.90
-1.35
-5.57%		22.95
0.05
0.22%		23.00
0.05
0.22%		23.20
0.2
0.87%		23.00
-0.2
-0.86%		 　22.80
-0.2
-0.87%		22.85
0.05
0.22%		22.95
0.1
0.44%		23.10
0.15
0.65%		23.10
0
0%		 　23.00
-0.1
-0.43%		23.10
0.1
0.43%		23.25
0.15
0.65%		23.15
-0.1
-0.43%		23.61
9 月23.15
0
0%		 　23.05
-0.1
-0.43%		23.00
-0.05
-0.22%		22.85
-0.15
-0.65%		22.60
-0.25
-1.09%		22.55
-0.05
-0.22%		 　22.30
-0.25
-1.11%		22.75
0.45
2.02%		22.75
0
0%		22.75
0
0%		22.60
-0.15
-0.66%		 　22.65
0.05
0.22%		22.50
-0.15
-0.66%		22.30
-0.2
-0.89%		22.45
0.15
0.67%		22.20
-0.25
-1.11%		 　21.75
-0.45
-2.03%		21.55
-0.2
-0.92%		21.30
-0.25
-1.16%		21.25
-0.05
-0.23%		21.20
-0.05
-0.24%		21.40
0.2
0.94%		 22.31
10 月　21.70
0.3
1.4%		21.75
0.05
0.23%		 21.65
-0.1
-0.46%		21.60
-0.05
-0.23%		 　　　21.65
0.05
0.23%		21.70
0.05
0.23%		21.55
-0.15
-0.69%		 　21.35
-0.2
-0.93%		21.40
0.05
0.23%		21.30
-0.1
-0.47%		21.30
0
0%		21.25
-0.05
-0.23%		 　21.25
0
0%		21.50
0.25
1.18%		21.35
-0.15
-0.7%		21.35
0
0%		21.25
-0.1
-0.47%		 　21.15
-0.1
-0.47%		21.10
-0.05
-0.24%		21.43
11 月21.25
0.15
0.71%		21.55
0.3
1.41%		21.90
0.35
1.62%		 　22.45
0.55
2.51%		22.75
0.3
1.34%		22.25
-0.5
-2.2%		22.05
-0.2
-0.9%		22.20
0.15
0.68%		 　21.90
-0.3
-1.35%		21.70
-0.2
-0.91%		21.55
-0.15
-0.69%		21.50
-0.05
-0.23%		21.40
-0.1
-0.47%		 　21.10
-0.3
-1.4%		21.25
0.15
0.71%		21.35
0.1
0.47%		21.25
-0.1
-0.47%		21.60
0.35
1.65%		 　21.45
-0.15
-0.69%		21.35
-0.1
-0.47%		21.35
0
0%		21.40
0.05
0.23%		 21.66
12 月21.30
-0.1
-0.47%		 　21.20
-0.1
-0.47%		21.10
-0.1
-0.47%		20.60
-0.5
-2.37%		20.30
-0.3
-1.46%		20.40
0.1
0.49%		 　20.40
0
0%		20.50
0.1
0.49%		20.55
0.05
0.24%		20.75
0.2
0.97%		20.60
-0.15
-0.72%		 　20.50
-0.1
-0.49%		20.50
0
0%		20.60
0.1
0.49%		20.65
0.05
0.24%		20.70
0.05
0.24%		 　20.70
0
0%		20.10
-0.6
-2.9%		20.00
-0.1
-0.5%		19.95
-0.05
-0.25%		20.10
0.15
0.75%		　　20.57

說明:最高漲幅:2.51%最低跌幅:-6.98% 最高價:26.85最低價:19.95平均價:24.13,灰色底表示週末,漲125天(21.5)元,跌146天(-26.75)元,平盤45天
3%=4,2%=7,1%=56,0%=103,-0%=1,-1%=2,-2%=2,-3%=9,-4%=52,-5%=80,

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 3209 115673 58 2820452 24.50 24.50 24.30 24.35 0.05 0% 24.30 45 24.45 25 9.66
2017-01-04 3209 551325 246 13578305 24.35 24.85 24.35 24.80 0.45 1.85% 24.75 12 24.80 7 9.84
2017-01-05 3209 557167 302 13974863 24.85 25.40 24.80 25.40 0.60 2.42% 25.35 5 25.40 13 10.08
2017-01-06 3209 2060169 1145 53310834 25.65 26.15 25.65 25.75 0.35 1.38% 25.70 58 25.75 11 10.22
2017-01-09 3209 567841 331 14417423 25.75 25.80 25.05 25.30 0.45 -1.75% 25.20 56 25.30 2 10.04
2017-01-10 3209 255836 154 6432700 25.30 25.30 25.05 25.10 0.20 -0.79% 25.05 35 25.10 2 9.96
2017-01-11 3209 271612 182 6776633 25.05 25.10 24.90 24.90 0.20 -0.8% 24.90 4 24.95 22 9.88
2017-01-12 3209 236184 139 5899211 25.00 25.05 24.90 24.95 0.05 0.2% 24.95 1 25.00 10 9.90
2017-01-13 3209 82187 65 2045225 24.95 24.95 24.85 24.85 0.10 -0.4% 24.85 19 24.90 7 9.86
2017-01-16 3209 105151 87 2599775 24.85 24.85 24.65 24.70 0.15 -0.6% 24.65 44 24.70 2 9.80
2017-01-17 3209 138250 99 3412918 24.65 24.85 24.60 24.85 0.15 0.61% 24.80 9 24.90 7 9.86
2017-01-18 3209 121706 94 3029455 24.80 25.00 24.75 24.95 0.10 0.4% 24.90 8 24.95 1 9.90
2017-01-19 3209 116815 89 2905808 24.95 24.95 24.80 24.80 0.15 -0.6% 24.80 4 24.90 14 9.84
2017-01-20 3209 238386 90 5900629 24.80 24.85 24.70 24.75 0.05 -0.2% 24.70 22 24.75 13 9.82
2017-01-23 3209 150339 103 3730351 24.85 24.95 24.70 24.80 0.05 0.2% 24.80 3 24.85 1 9.84
2017-01-24 3209 152877 93 3789747 24.80 24.85 24.70 24.75 0.05 -0.2% 24.75 24 24.80 1 9.82
2017-02-02 3209 111024 98 2749536 24.80 24.85 24.70 24.70 0.05 -0.2% 24.70 16 24.75 2 9.80
2017-02-03 3209 161588 142 4017440 24.80 25.15 24.70 25.10 0.40 1.62% 25.00 15 25.10 15 9.96
2017-02-06 3209 353049 224 8935080 25.20 25.35 25.20 25.30 0.20 0.8% 25.30 21 25.35 16 10.04
2017-02-07 3209 147439 115 3724759 25.30 25.40 25.20 25.35 0.05 0.2% 25.30 7 25.35 4 10.06
2017-02-08 3209 738642 385 19009866 25.70 25.95 25.50 25.50 0.15 0.59% 25.50 36 25.55 2 10.12
2017-02-09 3209 323283 164 8298958 25.70 25.80 25.60 25.60 0.10 0.39% 25.60 53 25.65 18 10.16
2017-02-10 3209 260029 155 6673482 25.65 25.75 25.60 25.60 0.00 0% 25.60 20 25.65 20 10.16
2017-02-13 3209 327497 176 8434316 25.60 25.85 25.60 25.80 0.20 0.78% 25.75 6 25.80 21 10.24
2017-02-14 3209 454165 173 11683131 25.80 25.85 25.70 25.70 0.10 -0.39% 25.70 17 25.75 1 10.20
2017-02-15 3209 391522 231 10124622 25.75 26.00 25.75 25.85 0.15 0.58% 25.85 4 25.90 102 10.26
2017-02-16 3209 394455 211 10235978 25.90 26.05 25.90 25.95 0.10 0.39% 25.95 12 26.00 114 10.30
2017-02-17 3209 185315 131 4798609 25.90 25.95 25.85 25.95 0.00 0% 25.90 4 25.95 16 10.30
2017-02-18 3209 124543 79 3230628 25.95 26.00 25.90 26.00 0.05 0.19% 25.95 15 26.00 52 10.32
2017-02-20 3209 1355612 825 36077310 26.35 26.85 26.35 26.65 0.65 2.5% 26.65 7 26.70 4 10.58
2017-02-21 3209 427850 279 11337930 26.65 26.80 26.30 26.45 0.20 -0.75% 26.45 5 26.50 21 10.50
2017-02-22 3209 300373 209 7975520 26.45 26.70 26.40 26.60 0.15 0.57% 26.55 1 26.60 4 10.56
2017-02-23 3209 289025 225 7713895 26.70 26.80 26.60 26.60 0.00 0% 26.60 10 26.65 2 10.56
2017-02-24 3209 283423 210 7530733 26.55 26.70 26.50 26.60 0.00 0% 26.60 46 26.65 1 10.56
2017-03-01 3209 366526 266 9812767 26.65 26.85 26.65 26.85 0.25 0.94% 26.80 6 26.85 4 10.65
2017-03-02 3209 326590 199 8766792 27.00 27.00 26.70 26.75 0.10 -0.37% 26.70 34 26.75 3 10.62
2017-03-03 3209 278276 169 7407691 26.70 26.70 26.55 26.60 0.15 -0.56% 26.60 1 26.65 27 10.56
2017-03-06 3209 249811 175 6618072 26.50 26.55 26.40 26.50 0.10 -0.38% 26.50 4 26.55 13 10.52
2017-03-07 3209 280887 161 7510192 26.50 26.80 26.50 26.70 0.20 0.75% 26.65 13 26.70 2 10.60
2017-03-08 3209 323557 198 8672983 26.80 26.85 26.75 26.80 0.10 0.37% 26.80 16 26.85 41 10.63
2017-03-09 3209 232469 178 6219098 26.90 26.90 26.65 26.70 0.10 -0.37% 26.65 13 26.70 3 10.60
2017-03-10 3209 236894 167 6275979 26.60 26.70 26.35 26.50 0.20 -0.75% 26.45 24 26.60 1 10.52
2017-03-13 3209 615509 416 16048184 26.35 26.40 25.90 26.05 0.45 -1.7% 26.05 2 26.10 9 10.34
2017-03-14 3209 407538 192 10704859 26.05 26.40 26.00 26.20 0.15 0.58% 26.20 46 26.25 13 10.40
2017-03-15 3209 237704 163 6215697 26.20 26.25 26.10 26.15 0.05 -0.19% 26.10 26 26.20 22 10.38
2017-03-16 3209 220600 141 5787804 26.15 26.30 26.15 26.25 0.10 0.38% 26.20 37 26.25 14 10.42
2017-03-17 3209 336712 165 8865367 26.25 26.45 26.25 26.40 0.15 0.57% 26.40 1 26.45 21 10.48
2017-03-20 3209 181348 135 4767148 26.40 26.40 26.20 26.30 0.10 -0.38% 26.30 1 26.40 23 10.44
2017-03-21 3209 311193 161 8132282 26.20 26.30 26.10 26.10 0.20 -0.76% 26.10 3 26.20 15 10.36
2017-03-22 3209 279876 160 7291803 26.05 26.35 25.90 26.30 0.20 0.77% 26.20 39 26.35 10 10.44
2017-03-23 3209 155780 110 4093081 26.35 26.40 26.20 26.35 0.05 0.19% 26.30 18 26.35 1 10.46
2017-03-24 3209 160844 125 4213072 26.30 26.30 26.10 26.15 0.20 -0.76% 26.15 1 26.20 2 14.53
2017-03-27 3209 213953 140 5581625 26.10 26.30 26.00 26.00 0.15 -0.57% 26.00 44 26.05 1 14.44
2017-03-28 3209 425083 242 11018283 26.00 26.20 25.70 25.85 0.15 -0.58% 25.85 1 25.95 15 14.36
2017-03-29 3209 174070 124 4488888 25.85 26.00 25.75 25.80 0.05 -0.19% 25.80 13 25.85 13 14.33
2017-03-30 3209 160998 86 4146941 25.80 25.80 25.70 25.75 0.05 -0.19% 25.75 24 25.80 29 14.31
2017-03-31 3209 143446 102 3715838 25.75 26.05 25.75 25.80 0.05 0.19% 25.80 35 25.90 29 14.33
2017-04-05 3209 254645 223 6591717 25.80 26.05 25.75 26.00 0.20 0.78% 25.95 9 26.00 4 14.44
2017-04-06 3209 88700 86 2295406 26.00 26.00 25.80 25.95 0.05 -0.19% 25.80 49 25.95 2 14.42
2017-04-07 3209 187585 181 4821515 25.85 25.90 25.65 25.65 0.30 -1.16% 25.65 36 25.75 8 14.25
2017-04-10 3209 608990 543 15943814 25.65 26.65 25.65 26.00 0.35 1.36% 26.00 43 26.05 50 14.44
2017-04-11 3209 155684 239 4049556 26.00 26.20 25.90 25.90 0.10 -0.38% 25.90 12 25.95 6 14.39
2017-04-12 3209 131295 175 3395627 26.30 26.30 25.70 25.85 0.05 -0.19% 25.85 4 25.90 2 14.36
2017-04-13 3209 78337 147 2023760 25.85 25.90 25.80 25.80 0.05 -0.19% 25.80 36 25.85 9 14.33
2017-04-14 3209 255681 229 6531092 25.70 25.70 25.45 25.45 0.35 -1.36% 25.45 39 25.50 2 14.14
2017-04-17 3209 166796 242 4225848 25.50 25.75 25.20 25.35 0.10 -0.39% 25.35 5 25.40 21 14.08
2017-04-18 3209 78306 128 1997438 25.40 25.55 25.40 25.55 0.20 0.79% 25.45 3 25.60 11 14.19
2017-04-19 3209 108681 147 2758402 25.70 25.70 25.30 25.30 0.25 -0.98% 25.30 16 25.35 9 14.06
2017-04-20 3209 71124 56 1799143 25.20 25.45 25.20 25.40 0.10 0.4% 25.30 9 25.40 7 14.11
2017-04-21 3209 56106 64 1429230 25.50 25.55 25.40 25.50 0.10 0.39% 25.50 3 25.55 14 14.17
2017-04-24 3209 66819 55 1703494 25.60 25.60 25.40 25.40 0.10 -0.39% 25.40 15 25.55 12 14.11
2017-04-25 3209 111082 78 2837842 25.50 25.75 25.40 25.75 0.35 1.38% 25.75 10 25.80 5 14.31
2017-04-26 3209 97687 69 2509712 25.75 25.75 25.60 25.65 0.10 -0.39% 25.60 14 25.65 2 14.25
2017-04-27 3209 110919 62 2840031 25.65 25.75 25.50 25.50 0.15 -0.58% 25.50 14 25.60 1 14.17
2017-04-28 3209 103650 63 2648389 25.50 25.60 25.45 25.60 0.10 0.39% 25.55 10 25.60 2 14.22
2017-05-02 3209 233991 119 6050161 25.60 26.05 25.60 25.80 0.20 0.78% 25.80 35 25.85 1 14.33
2017-05-03 3209 78385 53 2025477 25.80 25.95 25.80 25.95 0.15 0.58% 25.90 1 25.95 1 14.42
2017-05-04 3209 142979 91 3712951 25.95 26.05 25.85 25.95 0.00 0% 25.95 6 26.00 7 14.42
2017-05-05 3209 170196 104 4418522 26.20 26.20 25.85 25.85 0.10 -0.39% 25.85 9 25.95 4 14.36
2017-05-08 3209 136458 77 3524859 25.90 25.95 25.70 25.90 0.05 0.19% 25.80 1 25.90 16 14.39
2017-05-09 3209 237290 144 6019881 25.90 25.90 25.00 25.30 0.60 -2.32% 25.30 12 25.35 18 14.06
2017-05-10 3209 111814 83 2832139 25.30 25.45 25.25 25.35 0.05 0.2% 25.35 17 25.45 4 14.08
2017-05-11 3209 136849 60 3468563 25.35 25.40 25.30 25.40 0.05 0.2% 25.30 5 25.40 6 14.11
2017-05-12 3209 333496 148 8437346 25.25 25.45 25.15 25.30 0.10 -0.39% 25.30 7 25.40 10 13.60
2017-05-15 3209 116831 72 2972704 25.70 25.70 25.30 25.40 0.10 0.4% 25.40 49 25.60 21 13.66
2017-05-16 3209 69283 56 1765536 25.60 25.60 25.40 25.45 0.05 0.2% 25.45 1 25.55 20 13.68
2017-05-17 3209 105296 80 2684131 25.50 25.55 25.45 25.45 0.00 0% 25.40 28 25.50 1 13.68
2017-05-18 3209 142422 114 3618411 25.40 25.70 25.25 25.40 0.05 -0.2% 25.40 12 25.55 1 13.66
2017-05-19 3209 140306 122 3565053 25.40 25.55 25.35 25.35 0.05 -0.2% 25.35 16 25.45 6 13.63
2017-05-22 3209 161057 95 4100106 25.50 25.55 25.35 25.35 0.00 0% 25.35 18 25.45 3 13.63
2017-05-23 3209 78510 56 1999355 25.45 25.55 25.40 25.55 0.20 0.79% 25.50 4 25.55 16 13.74
2017-05-24 3209 171005 94 4373327 25.55 25.75 25.45 25.60 0.05 0.2% 25.60 2 25.65 2 13.76
2017-05-25 3209 119820 89 3061789 25.80 25.80 25.45 25.60 0.00 0% 25.55 14 25.65 10 13.76
2017-05-26 3209 113953 77 2916591 25.60 25.65 25.55 25.60 0.00 0% 25.60 18 25.65 10 13.76
2017-05-31 3209 206118 123 5284261 25.50 25.80 25.50 25.60 0.00 0% 25.60 52 25.75 7 13.76
2017-06-01 3209 188037 93 4837294 25.60 25.75 25.60 25.70 0.10 0.39% 25.70 5 25.75 2 13.82
2017-06-02 3209 101461 58 2612520 25.70 25.85 25.65 25.80 0.10 0.39% 25.80 7 25.85 15 13.87
2017-06-03 3209 143801 68 3716912 25.90 25.95 25.75 25.90 0.10 0.39% 25.90 8 25.95 11 13.92
2017-06-06 3209 107813 75 2765509 25.70 25.70 25.60 25.65 0.05 -0.97% 25.65 38 25.70 21 13.79
2017-06-07 3209 112019 74 2875032 25.75 25.75 25.60 25.60 0.05 -0.19% 25.60 25 25.70 6 13.76
2017-06-08 3209 116382 79 2982527 25.70 25.70 25.60 25.60 0.00 0% 25.60 31 25.70 8 13.76
2017-06-09 3209 102583 75 2628840 25.60 25.70 25.60 25.60 0.00 0% 25.60 5 25.65 3 13.76
2017-06-12 3209 49250 41 1259433 25.60 25.60 25.55 25.60 0.00 0% 25.55 12 25.60 1 13.76
2017-06-13 3209 67369 60 1721558 25.60 25.70 25.50 25.55 0.05 -0.2% 25.55 7 25.70 32 13.74
2017-06-14 3209 169149 126 4307790 25.55 25.60 25.35 25.45 0.10 -0.39% 25.35 13 25.45 7 13.68
2017-06-15 3209 81928 58 2083367 25.45 25.50 25.35 25.40 0.05 -0.2% 25.40 4 25.45 35 13.66
2017-06-16 3209 42008 36 1068252 25.40 25.45 25.40 25.45 0.05 0.2% 25.45 1 25.50 13 13.68
2017-06-19 3209 96703 56 2469086 25.50 25.60 25.45 25.50 0.05 0.2% 25.50 15 25.60 17 13.71
2017-06-20 3209 140980 82 3598491 25.60 25.60 25.45 25.45 0.05 -0.2% 25.45 5 25.50 5 13.68
2017-06-21 3209 170479 109 4323834 25.45 25.50 25.30 25.45 0.00 0% 25.40 6 25.45 2 13.68
2017-06-22 3209 97818 67 2494965 25.45 25.60 25.45 25.60 0.15 0.59% 25.55 12 25.60 20 13.76
2017-06-23 3209 127841 66 3273074 25.60 25.70 25.40 25.60 0.00 0% 25.60 1 25.65 10 13.76
2017-06-26 3209 191891 114 4910168 25.55 25.70 25.50 25.55 0.05 -0.2% 25.55 6 25.60 21 13.74
2017-06-27 3209 116574 74 2982084 25.55 25.65 25.50 25.55 0.00 0% 25.55 15 25.60 4 13.74
2017-06-28 3209 143937 90 3666701 25.55 25.55 25.40 25.45 0.10 -0.39% 25.45 10 25.50 23 13.68
2017-06-29 3209 129480 72 3299035 25.60 25.60 25.40 25.50 0.05 0.2% 25.45 3 25.50 5 13.71
2017-06-30 3209 133651 70 3398348 25.50 25.50 25.35 25.40 0.10 -0.39% 25.40 11 25.50 11 13.66
2017-07-03 3209 101908 63 2589466 25.35 25.60 25.35 25.40 0.00 0% 25.40 19 25.45 2 13.66
2017-07-04 3209 185188 88 4704585 25.50 25.55 25.30 25.35 0.05 -0.2% 25.35 23 25.40 21 13.63
2017-07-05 3209 105631 62 2685243 25.35 25.60 25.35 25.45 0.10 0.39% 25.45 1 25.50 15 13.68
2017-07-06 3209 259570 145 6562975 25.40 25.40 25.20 25.25 0.20 -0.79% 25.25 25 25.35 11 13.58
2017-07-07 3209 146430 85 3701603 25.20 25.40 25.20 25.25 0.00 0% 25.25 1 25.30 9 13.58
2017-07-10 3209 133121 84 3360598 25.35 25.40 25.20 25.20 0.05 -0.2% 25.15 24 25.20 6 13.55
2017-07-11 3209 169780 85 4285781 25.30 25.35 25.20 25.25 0.05 0.2% 25.20 7 25.25 7 13.58
2017-07-12 3209 391229 135 9850493 25.10 25.35 25.10 25.15 0.10 -0.4% 25.15 6 25.25 2 13.52
2017-07-13 3209 318398 109 8017125 25.15 25.25 25.15 25.15 0.00 0% 25.15 21 25.25 5 13.52
2017-07-14 3209 334693 89 8433875 25.20 25.25 25.15 25.20 0.05 0.2% 25.20 1 25.25 4 13.55
2017-07-17 3209 303170 81 7684147 25.30 25.45 25.25 25.35 0.15 0.6% 25.35 1 25.45 11 13.63
2017-07-18 3209 331903 103 8433135 25.50 25.55 25.25 25.45 0.10 0.39% 25.45 2 25.50 24 13.68
2017-07-19 3209 255135 109 6511546 25.45 25.60 25.45 25.60 0.15 0.59% 25.60 5 25.65 31 13.76
2017-07-20 3209 363335 207 9380689 25.65 25.95 25.65 25.80 0.20 0.78% 25.75 14 25.80 2 13.87
2017-07-21 3209 381049 128 9844008 26.00 26.00 25.75 25.80 0.00 0% 25.80 16 25.85 1 13.87
2017-07-24 3209 313068 88 8076894 25.80 25.90 25.75 25.75 0.05 -0.19% 25.75 14 25.80 1 13.84
2017-07-25 3209 437349 121 11306911 25.85 25.90 25.70 25.85 0.10 0.39% 25.80 8 25.85 1 13.90
2017-07-26 3209 373793 200 9570726 25.80 25.90 25.00 25.55 0.30 -1.16% 25.55 2 25.60 13 13.74
2017-07-27 3209 611796 209 15783045 25.60 25.85 25.60 25.85 0.30 1.17% 25.80 36 25.85 21 13.90
2017-07-28 3209 551610 176 14205570 25.90 25.90 25.65 25.75 0.10 -0.39% 25.75 10 25.80 138 13.84
2017-07-31 3209 530158 220 13652560 25.80 25.80 25.70 25.80 0.05 0.19% 25.75 19 25.80 96 13.87
2017-08-01 3209 1011567 531 26084733 25.75 25.85 25.70 25.80 0.00 0% 25.80 40 25.85 26 13.87
2017-08-02 3209 1114201 538 26821072 23.80 24.90 23.70 24.00 0.00 -6.98% 24.00 11 24.10 8 12.90
2017-08-03 3209 1223846 462 30036127 24.80 24.80 24.35 24.35 0.35 1.46% 24.35 38 24.45 10 13.09
2017-08-04 3209 3293140 1321 82308929 24.45 25.20 24.45 24.90 0.55 2.26% 24.90 12 25.00 16 13.39
2017-08-07 3209 1210307 362 30119241 25.20 25.25 24.75 24.75 0.15 -0.6% 24.75 26 24.80 1 13.31
2017-08-08 3209 760860 240 18956236 24.95 25.10 24.75 24.75 0.00 0% 24.75 46 24.90 26 13.31
2017-08-09 3209 555243 143 13801276 24.90 24.90 24.75 24.75 0.00 0% 24.75 5 24.80 7 13.31
2017-08-10 3209 854899 294 20864090 24.75 24.75 24.10 24.10 0.65 -2.63% 24.10 21 24.15 2 12.96
2017-08-11 3209 251170 135 6082126 24.00 24.40 24.00 24.25 0.15 0.62% 24.20 25 24.30 1 13.04
2017-08-14 3209 1253878 690 29248338 24.20 24.20 22.90 22.90 1.35 -5.57% 22.90 5 23.00 17 16.36
2017-08-15 3209 408175 267 9364431 23.00 23.40 22.75 22.95 0.05 0.22% 22.95 31 23.00 18 16.39
2017-08-16 3209 184435 128 4256905 23.40 23.40 23.00 23.00 0.05 0.22% 23.00 22 23.10 1 16.43
2017-08-17 3209 152127 116 3521289 23.10 23.25 23.10 23.20 0.20 0.87% 23.10 18 23.20 7 16.57
2017-08-18 3209 130453 100 2996005 23.00 23.00 22.90 23.00 0.20 -0.86% 23.00 1 23.05 7 16.43
2017-08-21 3209 351646 188 8018706 22.90 22.90 22.75 22.80 0.20 -0.87% 22.80 6 22.85 3 16.29
2017-08-22 3209 222843 124 5080254 22.80 22.85 22.75 22.85 0.05 0.22% 22.85 1 22.90 15 16.32
2017-08-23 3209 151392 107 3473766 22.85 23.00 22.85 22.95 0.10 0.44% 22.95 9 23.00 42 16.39
2017-08-24 3209 134371 82 3095069 23.10 23.10 22.95 23.10 0.15 0.65% 23.00 13 23.10 27 16.50
2017-08-25 3209 123671 87 2860010 23.10 23.25 23.05 23.10 0.00 0% 23.10 29 23.15 9 16.50
2017-08-28 3209 180985 105 4168800 23.10 23.10 22.95 23.00 0.10 -0.43% 22.95 27 23.10 5 16.43
2017-08-29 3209 134659 73 3082284 23.00 23.15 22.95 23.10 0.10 0.43% 23.05 3 23.10 1 16.50
2017-08-30 3209 123963 75 2877926 23.20 23.25 23.15 23.25 0.15 0.65% 23.15 13 23.25 35 16.61
2017-08-31 3209 110881 108 2565182 23.30 23.30 23.05 23.15 0.10 -0.43% 23.10 33 23.15 6 16.54
2017-09-01 3209 105366 75 2439486 23.15 23.30 23.10 23.15 0.00 0% 23.15 5 23.20 12 16.54
2017-09-04 3209 81304 66 1880718 23.15 23.20 23.05 23.05 0.10 -0.43% 23.05 5 23.10 12 16.46
2017-09-05 3209 142194 187 3278098 23.05 23.15 23.00 23.00 0.05 -0.22% 23.00 37 23.05 84 16.43
2017-09-06 3209 165220 175 3785960 23.00 23.00 22.85 22.85 0.15 -0.65% 22.85 32 22.90 11 16.32
2017-09-07 3209 487167 308 11065497 22.80 22.85 22.55 22.60 0.25 -1.09% 22.55 27 22.65 102 16.14
2017-09-08 3209 192967 163 4361784 22.60 22.70 22.55 22.55 0.05 -0.22% 22.55 25 22.60 4 16.11
2017-09-11 3209 420183 252 9391664 22.55 22.65 22.15 22.30 0.25 -1.11% 22.25 15 22.30 3 15.93
2017-09-12 3209 1581321 386 35817484 22.50 22.90 22.25 22.75 0.45 2.02% 22.75 1 22.80 1 16.25
2017-09-13 3209 189229 117 4299517 22.70 22.80 22.60 22.75 0.00 0% 22.70 2 22.75 1 16.25
2017-09-14 3209 184273 114 4187697 22.80 22.90 22.60 22.75 0.00 0% 22.70 11 22.75 7 16.25
2017-09-15 3209 114844 86 2605502 22.75 22.85 22.60 22.60 0.15 -0.66% 22.60 6 22.70 4 16.14
2017-09-18 3209 112031 103 2543089 22.65 22.80 22.65 22.65 0.05 0.22% 22.65 11 22.75 9 16.18
2017-09-19 3209 177250 96 4004450 22.65 22.70 22.50 22.50 0.15 -0.66% 22.50 5 22.60 29 16.07
2017-09-20 3209 203978 136 4562948 22.50 22.50 22.25 22.30 0.20 -0.89% 22.30 55 22.35 3 15.93
2017-09-21 3209 272624 146 6074599 22.30 22.45 22.20 22.45 0.15 0.67% 22.35 1 22.45 16 16.04
2017-09-22 3209 214301 178 4755375 22.45 22.45 22.10 22.20 0.25 -1.11% 22.15 9 22.20 6 15.86
2017-09-25 3209 347812 224 7592392 22.20 22.20 21.65 21.75 0.45 -2.03% 21.70 12 21.75 3 15.54
2017-09-26 3209 178212 113 3841205 21.65 21.70 21.50 21.55 0.20 -0.92% 21.50 62 21.55 2 15.39
2017-09-27 3209 294358 189 6283206 21.55 21.90 21.10 21.30 0.25 -1.16% 21.25 16 21.30 3 15.21
2017-09-28 3209 117543 93 2500210 21.40 21.40 21.20 21.25 0.05 -0.23% 21.20 21 21.30 4 15.18
2017-09-29 3209 98076 76 2083465 21.35 21.35 21.15 21.20 0.05 -0.24% 21.20 15 21.30 1 15.14
2017-09-30 3209 72048 50 1536225 21.50 21.50 21.25 21.40 0.20 0.94% 21.35 4 21.40 13 15.29
2017-10-02 3209 125806 114 2711479 21.40 21.75 21.30 21.70 0.30 1.4% 21.65 4 21.75 5 15.50
2017-10-03 3209 150456 95 3274934 21.75 21.90 21.70 21.75 0.05 0.23% 21.75 3 21.85 1 15.54
2017-10-05 3209 121539 104 2643489 21.80 21.90 21.60 21.65 0.10 -0.46% 21.65 2 21.75 35 15.46
2017-10-06 3209 154530 80 3340995 21.65 21.70 21.50 21.60 0.05 -0.23% 21.60 22 21.70 10 15.43
2017-10-11 3209 125733 95 2731058 21.75 21.90 21.65 21.65 0.05 0.23% 21.65 3 21.70 1 15.46
2017-10-12 3209 70481 61 1527356 21.65 21.70 21.65 21.70 0.05 0.23% 21.65 7 21.70 3 15.50
2017-10-13 3209 180567 137 3867163 21.70 21.70 21.25 21.55 0.15 -0.69% 21.50 16 21.55 5 15.39
2017-10-16 3209 318373 192 6781614 21.35 21.50 21.20 21.35 0.20 -0.93% 21.35 6 21.40 13 15.25
2017-10-17 3209 156996 93 3356958 21.35 21.45 21.30 21.40 0.05 0.23% 21.40 5 21.45 11 15.29
2017-10-18 3209 124411 88 2651770 21.40 21.45 21.25 21.30 0.10 -0.47% 21.25 21 21.35 7 15.21
2017-10-19 3209 125171 82 2671438 21.50 21.50 21.30 21.30 0.00 0% 21.30 1 21.35 1 15.21
2017-10-20 3209 97523 81 2072132 21.20 21.30 21.20 21.25 0.05 -0.23% 21.25 14 21.30 5 15.18
2017-10-23 3209 152261 99 3230091 21.20 21.30 21.15 21.25 0.00 0% 21.20 29 21.25 9 15.18
2017-10-24 3209 246217 140 5283312 21.35 21.60 21.30 21.50 0.25 1.18% 21.45 11 21.50 36 15.36
2017-10-25 3209 189214 106 4034413 21.30 21.40 21.25 21.35 0.15 -0.7% 21.30 4 21.35 7 15.25
2017-10-26 3209 97052 67 2070452 21.40 21.40 21.30 21.35 0.00 0% 21.30 27 21.40 8 15.25
2017-10-27 3209 184442 119 3918935 21.35 21.35 21.20 21.25 0.10 -0.47% 21.20 4 21.25 4 15.18
2017-10-30 3209 114852 84 2436466 21.20 21.25 21.15 21.15 0.10 -0.47% 21.15 25 21.20 6 15.11
2017-10-31 3209 205709 132 4346638 21.15 21.15 21.10 21.10 0.05 -0.24% 21.10 20 21.15 14 15.07
2017-11-01 3209 191393 101 4048196 21.10 21.30 21.05 21.25 0.15 0.71% 21.25 1 21.30 14 15.18
2017-11-02 3209 215014 171 4620739 21.25 21.70 21.20 21.55 0.30 1.41% 21.55 7 21.60 2 15.39
2017-11-03 3209 452293 269 9855891 21.60 22.10 21.45 21.90 0.35 1.62% 21.85 6 21.90 8 15.64
2017-11-06 3209 2026808 1029 46313654 22.40 23.40 22.40 22.45 0.55 2.51% 22.45 46 22.55 3 16.04
2017-11-07 3209 729966 390 16577168 22.70 22.80 22.45 22.75 0.30 1.34% 22.70 15 22.75 10 16.25
2017-11-08 3209 529467 280 11829155 22.60 22.75 22.15 22.25 0.00 -2.2% 22.25 6 22.30 11 15.89
2017-11-09 3209 346866 197 7662522 22.30 22.30 21.95 22.05 0.20 -0.9% 21.95 5 22.05 3 15.31
2017-11-10 3209 284271 142 6318411 22.00 22.60 21.90 22.20 0.15 0.68% 22.15 12 22.20 2 15.42
2017-11-13 3209 244986 135 5420290 22.20 22.35 21.90 21.90 0.30 -1.35% 21.90 11 21.95 2 15.21
2017-11-14 3209 237143 147 5158129 21.90 22.00 21.60 21.70 0.20 -0.91% 21.70 2 21.75 7 15.07
2017-11-15 3209 130369 88 2818946 21.75 21.80 21.55 21.55 0.15 -0.69% 21.55 33 21.65 3 14.97
2017-11-16 3209 234493 141 5062644 21.65 21.75 21.50 21.50 0.05 -0.23% 21.50 3 21.60 4 14.93
2017-11-17 3209 200504 145 4311023 21.70 21.75 21.40 21.40 0.10 -0.47% 21.40 27 21.55 6 14.86
2017-11-20 3209 540796 304 11430931 21.40 21.40 21.05 21.10 0.30 -1.4% 21.05 53 21.10 23 14.65
2017-11-21 3209 652390 229 13869633 21.05 21.40 21.00 21.25 0.15 0.71% 21.25 59 21.30 1 14.76
2017-11-22 3209 276488 165 5887511 21.30 21.35 21.20 21.35 0.10 0.47% 21.30 8 21.35 4 14.83
2017-11-23 3209 199059 110 4230749 21.30 21.30 21.20 21.25 0.10 -0.47% 21.25 11 21.30 8 14.76
2017-11-24 3209 1228172 326 26621156 21.25 21.95 21.25 21.60 0.35 1.65% 21.60 8 21.70 9 15.00
2017-11-27 3209 300411 146 6471157 21.60 21.70 21.45 21.45 0.15 -0.69% 21.45 15 21.50 5 14.90
2017-11-28 3209 146471 95 3131971 21.35 21.45 21.35 21.35 0.10 -0.47% 21.35 15 21.40 5 14.83
2017-11-29 3209 129444 102 2765824 21.60 21.60 21.30 21.35 0.00 0% 21.35 15 21.40 9 14.83
2017-11-30 3209 193668 114 4138286 21.35 21.45 21.30 21.40 0.05 0.23% 21.35 9 21.40 9 14.86
2017-12-01 3209 163464 118 3478177 21.40 21.45 21.10 21.30 0.10 -0.47% 21.30 3 21.35 20 14.79
2017-12-04 3209 170880 79 3627539 21.30 21.30 21.20 21.20 0.10 -0.47% 21.20 10 21.25 7 14.72
2017-12-05 3209 219823 166 4639891 21.20 21.20 21.05 21.10 0.10 -0.47% 21.10 4 21.15 14 14.65
2017-12-06 3209 399755 250 8293372 21.10 21.10 20.50 20.60 0.50 -2.37% 20.55 17 20.60 2 14.31
2017-12-07 3209 372988 185 7644048 20.50 20.80 20.30 20.30 0.30 -1.46% 20.30 11 20.50 2 14.10
2017-12-08 3209 223448 102 4548055 20.30 20.40 20.30 20.40 0.10 0.49% 20.40 13 20.45 17 14.17
2017-12-11 3209 182642 114 3713009 20.35 20.45 20.20 20.40 0.00 0% 20.40 5 20.45 11 14.17
2017-12-12 3209 285919 195 5890177 20.40 20.70 20.40 20.50 0.10 0.49% 20.50 26 20.55 1 14.24
2017-12-13 3209 227612 128 4659803 20.45 20.60 20.30 20.55 0.05 0.24% 20.50 60 20.55 1 14.27
2017-12-14 3209 285132 181 5888789 20.55 20.85 20.50 20.75 0.20 0.97% 20.75 11 20.80 22 14.41
2017-12-15 3209 196012 120 4035146 20.75 20.75 20.50 20.60 0.15 -0.72% 20.55 48 20.60 3 14.31
2017-12-18 3209 159483 119 3280490 20.70 20.75 20.50 20.50 0.10 -0.49% 20.50 18 20.55 1 14.24
2017-12-19 3209 150252 99 3084463 20.55 20.60 20.50 20.50 0.00 0% 20.50 7 20.55 5 14.24
2017-12-20 3209 108812 85 2237761 20.50 20.65 20.50 20.60 0.10 0.49% 20.55 9 20.60 3 14.31
2017-12-21 3209 103901 81 2141648 20.50 20.65 20.50 20.65 0.05 0.24% 20.60 1 20.65 10 14.34
2017-12-22 3209 135250 90 2792869 20.60 20.75 20.60 20.70 0.05 0.24% 20.70 26 20.75 11 14.38
2017-12-25 3209 269241 178 5596131 20.70 20.90 20.70 20.70 0.00 0% 20.70 47 20.80 3 14.38
2017-12-26 3209 1839244 1221 37070060 20.20 20.30 20.05 20.10 0.60 -2.9% 20.10 20 20.15 12 13.96
2017-12-27 3209 688925 473 13778478 20.05 20.10 19.90 20.00 0.10 -0.5% 19.95 56 20.00 22 13.89
2017-12-28 3209 280411 221 5597520 20.00 20.00 19.90 19.95 0.05 -0.25% 19.95 2 20.00 101 13.85
2017-12-29 3209 522474 286 10456212 19.95 20.10 19.95 20.10 0.15 0.75% 20.05 2 20.10 52 13.96