南電(8046)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　　24.60
0
0%		24.85
0.25
1.02%		25.20
0.35
1.41%		25.20
0
0%		 　24.95
-0.25
-0.99%		24.95
0
0%		24.75
-0.2
-0.8%		25.00
0.25
1.01%		24.90
-0.1
-0.4%		 　24.40
-0.5
-2.01%		24.50
0.1
0.41%		24.60
0.1
0.41%		24.55
-0.05
-0.2%		24.50
-0.05
-0.2%		 　24.70
0.2
0.82%		24.85
0.15
0.61%		 24.87
2 月　25.15
0.3
1.21%		25.75
0.6
2.39%		 　25.55
-0.2
-0.78%		25.55
0
0%		25.25
-0.3
-1.17%		25.10
-0.15
-0.59%		25.10
0
0%		 　25.20
0.1
0.4%		25.15
-0.05
-0.2%		25.75
0.6
2.39%		25.65
-0.1
-0.39%		25.70
0.05
0.19%		25.95
0.25
0.97%		 26.00
0.05
0.19%		25.60
-0.4
-1.54%		25.40
-0.2
-0.78%		25.35
-0.05
-0.2%		25.20
-0.15
-0.59%		 25.36
3 月25.00
-0.2
-0.79%		25.20
0.2
0.8%		24.95
-0.25
-0.99%		 　24.90
-0.05
-0.2%		25.45
0.55
2.21%		25.05
-0.4
-1.57%		24.70
-0.35
-1.4%		25.00
0.3
1.21%		 　24.70
-0.3
-1.2%		24.85
0.15
0.61%		24.75
-0.1
-0.4%		25.00
0.25
1.01%		25.55
0.55
2.2%		 　25.65
0.1
0.39%		25.40
-0.25
-0.97%		25.50
0.1
0.39%		25.35
-0.15
-0.59%		25.90
0.55
2.17%		 　25.90
0
0%		25.35
-0.55
-2.12%		25.50
0.15
0.59%		25.50
0
0%		25.90
0.4
1.57%		25.27
4 月 　　　26.50
0.6
2.32%		26.80
0.3
1.13%		26.20
-0.6
-2.24%		 　26.30
0.1
0.38%		26.05
-0.25
-0.95%		26.50
0.45
1.73%		29.15
2.65
10%		26.90
-2.25
-7.72%		 　26.95
0.05
0.19%		26.95
0
0%		26.50
-0.45
-1.67%		25.80
-0.7
-2.64%		25.85
0.05
0.19%		 　25.90
0.05
0.19%		26.05
0.15
0.58%		26.25
0.2
0.77%		26.10
-0.15
-0.57%		26.45
0.35
1.34%		 26.48
5 月　26.35
-0.1
-0.38%		26.50
0.15
0.57%		26.65
0.15
0.57%		26.30
-0.35
-1.31%		 　26.10
-0.2
-0.76%		25.70
-0.4
-1.53%		26.00
0.3
1.17%		25.55
-0.45
-1.73%		25.50
-0.05
-0.2%		 　25.35
-0.15
-0.59%		25.50
0.15
0.59%		25.15
-0.35
-1.37%		24.90
-0.25
-0.99%		25.05
0.15
0.6%		 　25.15
0.1
0.4%		25.05
-0.1
-0.4%		25.05
0
0%		25.20
0.15
0.6%		25.05
-0.15
-0.6%		 25.45
0.4
1.6%		25.55
6 月25.15
-0.3
-1.18%		25.10
-0.05
-0.2%		25.30
0.2
0.8%		 　25.30
0
0%		25.15
-0.15
-0.59%		25.30
0.15
0.6%		25.20
-0.1
-0.4%		 　25.00
-0.2
-0.79%		25.00
0
0%		24.60
-0.4
-1.6%		24.55
-0.05
-0.2%		24.70
0.15
0.61%		 　24.65
-0.05
-0.2%		24.85
0.2
0.81%		25.00
0.15
0.6%		25.10
0.1
0.4%		24.85
-0.25
-1%		 　25.05
0.2
0.8%		25.10
0.05
0.2%		24.90
-0.2
-0.8%		25.10
0.2
0.8%		25.65
0.55
2.19%		 25.05
7 月　　25.75
0.1
0.39%		25.50
-0.25
-0.97%		25.20
-0.3
-1.18%		25.10
-0.1
-0.4%		25.10
0
0%		 　25.20
0.1
0.4%		25.15
-0.05
-0.2%		25.30
0.15
0.6%		25.40
0.1
0.4%		25.15
-0.25
-0.98%		 　25.15
0
0%		25.10
-0.05
-0.2%		25.15
0.05
0.2%		24.45
-0.7
-2.78%		24.50
0.05
0.2%		 　24.20
-0.3
-1.22%		24.20
0
0%		24.00
-0.2
-0.83%		24.10
0.1
0.42%		23.80
-0.3
-1.24%		 23.65
-0.15
-0.63%		24.73
8 月23.75
0.1
0.42%		24.30
0.55
2.32%		24.00
-0.3
-1.23%		23.95
-0.05
-0.21%		 　23.80
-0.15
-0.63%		23.75
-0.05
-0.21%		23.80
0.05
0.21%		23.35
-0.45
-1.89%		23.35
0
0%		 　23.20
-0.15
-0.64%		23.35
0.15
0.65%		24.10
0.75
3.21%		24.20
0.1
0.41%		24.45
0.25
1.03%		 　24.45
0
0%		24.40
-0.05
-0.2%		24.60
0.2
0.82%		24.50
-0.1
-0.41%		24.30
-0.2
-0.82%		 　24.40
0.1
0.41%		24.30
-0.1
-0.41%		24.35
0.05
0.21%		24.60
0.25
1.03%		24.04
9 月24.90
0.3
1.22%		 　25.15
0.25
1%		25.40
0.25
0.99%		25.25
-0.15
-0.59%		25.05
-0.2
-0.79%		25.25
0.2
0.8%		 　25.40
0.15
0.59%		24.90
-0.5
-1.97%		24.70
-0.2
-0.8%		24.65
-0.05
-0.2%		24.70
0.05
0.2%		 　24.60
-0.1
-0.4%		24.40
-0.2
-0.81%		24.45
0.05
0.2%		24.50
0.05
0.2%		24.00
-0.5
-2.04%		 　23.90
-0.1
-0.42%		23.70
-0.2
-0.84%		23.75
0.05
0.21%		23.85
0.1
0.42%		23.85
0
0%		24.30
0.45
1.89%		 24.6
10 月　24.60
0.3
1.23%		24.40
-0.2
-0.81%		 24.75
0.35
1.43%		24.55
-0.2
-0.81%		 　　　24.55
0
0%		24.50
-0.05
-0.2%		24.50
0
0%		 　24.65
0.15
0.61%		24.40
-0.25
-1.01%		24.40
0
0%		24.90
0.5
2.05%		25.00
0.1
0.4%		 　24.65
-0.35
-1.4%		25.00
0.35
1.42%		27.50
2.5
10%		27.70
0.2
0.73%		27.65
-0.05
-0.18%		 　27.25
-0.4
-1.45%		27.30
0.05
0.18%		25.34
11 月27.75
0.45
1.65%		28.00
0.25
0.9%		28.00
0
0%		 　28.00
0
0%		27.60
-0.4
-1.43%		28.80
1.2
4.35%		28.20
-0.6
-2.08%		28.45
0.25
0.89%		 　27.10
-1.35
-4.75%		26.50
-0.6
-2.21%		25.70
-0.8
-3.02%		25.75
0.05
0.19%		25.60
-0.15
-0.58%		 　25.55
-0.05
-0.2%		25.75
0.2
0.78%		25.80
0.05
0.19%		25.70
-0.1
-0.39%		26.05
0.35
1.36%		 　26.20
0.15
0.58%		25.70
-0.5
-1.91%		25.75
0.05
0.19%		25.35
-0.4
-1.55%		 26.66
12 月25.60
0.25
0.99%		 　26.10
0.5
1.95%		26.20
0.1
0.38%		26.20
0
0%		26.20
0
0%		25.60
-0.6
-2.29%		 　25.60
0
0%		25.65
0.05
0.2%		26.00
0.35
1.36%		26.20
0.2
0.77%		26.40
0.2
0.76%		 　26.50
0.1
0.38%		26.40
-0.1
-0.38%		26.20
-0.2
-0.76%		26.30
0.1
0.38%		26.00
-0.3
-1.14%		 　26.50
0.5
1.92%		26.05
-0.45
-1.7%		25.85
-0.2
-0.77%		26.15
0.3
1.16%		26.10
-0.05
-0.19%		　　26.1

說明:最高漲幅:10%最低跌幅:-7.72% 最高價:29.15最低價:23.20平均價:25.33,灰色底表示週末,漲147天(38.6)元,跌137天(-35.7)元,平盤32天
10%=2,4%=1,3%=1,2%=23,1%=70,0%=82,-0%=1,-1%=2,-2%=3,-3%=19,-4%=40,-5%=72,

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 8046 473200 255 11628390 24.65 24.90 24.40 24.60 0.05 0% 24.50 6 24.60 69 0.00
2017-01-04 8046 276464 171 6829808 24.60 24.90 24.55 24.85 0.25 1.02% 24.80 25 24.85 10 0.00
2017-01-05 8046 644999 396 16264222 25.00 25.45 24.90 25.20 0.35 1.41% 25.20 59 25.25 1 0.00
2017-01-06 8046 380032 249 9596298 25.30 25.45 25.05 25.20 0.00 0% 25.20 117 25.25 1 0.00
2017-01-09 8046 489584 257 12211681 25.40 25.40 24.75 24.95 0.25 -0.99% 24.80 11 24.95 12 0.00
2017-01-10 8046 400999 188 9922423 25.00 25.00 24.55 24.95 0.00 0% 24.95 8 25.00 15 0.00
2017-01-11 8046 419200 160 10398688 24.95 25.00 24.70 24.75 0.20 -0.8% 24.70 16 24.75 12 0.00
2017-01-12 8046 398405 219 9917433 24.75 25.05 24.75 25.00 0.25 1.01% 24.95 5 25.00 10 0.00
2017-01-13 8046 158289 88 3939465 25.00 25.00 24.80 24.90 0.10 -0.4% 24.85 5 24.90 7 0.00
2017-01-16 8046 536238 298 13127632 25.05 25.05 24.30 24.40 0.50 -2.01% 24.40 24 24.50 5 0.00
2017-01-17 8046 304505 211 7463021 24.50 24.70 24.45 24.50 0.10 0.41% 24.50 14 24.55 3 0.00
2017-01-18 8046 443176 289 10882811 24.75 24.75 24.45 24.60 0.10 0.41% 24.55 5 24.60 1 0.00
2017-01-19 8046 523450 256 12816219 24.60 24.70 24.30 24.55 0.05 -0.2% 24.55 10 24.60 64 0.00
2017-01-20 8046 328042 153 8064679 24.60 24.70 24.50 24.50 0.05 -0.2% 24.50 64 24.60 2 0.00
2017-01-23 8046 227498 162 5594025 24.50 24.70 24.45 24.70 0.20 0.82% 24.65 1 24.70 14 0.00
2017-01-24 8046 588286 381 14686091 24.70 25.25 24.70 24.85 0.15 0.61% 24.80 18 24.85 54 0.00
2017-02-02 8046 472310 250 11831977 25.20 25.20 24.80 25.15 0.30 1.21% 25.15 1 25.20 88 0.00
2017-02-03 8046 972477 637 25131158 25.40 26.40 25.20 25.75 0.60 2.39% 25.65 2 25.75 4 0.00
2017-02-06 8046 674038 349 17257019 25.90 25.95 25.40 25.55 0.20 -0.78% 25.55 11 25.65 11 0.00
2017-02-07 8046 538081 290 13703267 25.50 25.70 25.25 25.55 0.00 0% 25.50 12 25.55 9 0.00
2017-02-08 8046 608811 294 15415705 25.50 25.50 25.25 25.25 0.30 -1.17% 25.25 7 25.35 5 0.00
2017-02-09 8046 863962 381 21786393 25.25 25.45 25.05 25.10 0.15 -0.59% 25.10 56 25.20 8 0.00
2017-02-10 8046 634970 317 16062846 25.20 25.50 25.10 25.10 0.00 0% 25.10 18 25.20 14 0.00
2017-02-13 8046 547586 268 13766750 25.15 25.30 25.05 25.20 0.10 0.4% 25.20 15 25.25 2 0.00
2017-02-14 8046 691778 320 17424750 25.35 25.40 25.05 25.15 0.05 -0.2% 25.10 5 25.15 11 0.00
2017-02-15 8046 1452077 770 37276662 25.30 25.90 25.20 25.75 0.60 2.39% 25.70 12 25.75 7 0.00
2017-02-16 8046 1648597 848 43076770 26.00 26.60 25.60 25.65 0.10 -0.39% 25.65 20 25.75 2 0.00
2017-02-17 8046 788337 305 20340627 25.60 26.10 25.60 25.70 0.05 0.19% 25.70 4 25.75 6 0.00
2017-02-18 8046 891660 354 23165708 25.85 26.20 25.80 25.95 0.25 0.97% 25.95 3 26.00 1 0.00
2017-02-20 8046 1925220 774 50527870 26.05 26.55 26.00 26.00 0.05 0.19% 26.00 27 26.10 30 0.00
2017-02-21 8046 938991 505 24049016 26.00 26.05 25.40 25.60 0.40 -1.54% 25.55 10 25.60 35 0.00
2017-02-22 8046 808977 356 20631066 25.65 25.75 25.30 25.40 0.20 -0.78% 25.40 33 25.45 7 0.00
2017-02-23 8046 772508 339 19657652 25.65 25.65 25.30 25.35 0.05 -0.2% 25.35 16 25.40 12 0.00
2017-02-24 8046 1087464 430 27471690 25.30 25.55 25.15 25.20 0.15 -0.59% 25.20 21 25.25 24 0.00
2017-03-01 8046 748209 408 18765566 25.35 25.35 24.85 25.00 0.20 -0.79% 25.00 2 25.05 1 0.00
2017-03-02 8046 721100 413 18078539 25.05 25.30 24.90 25.20 0.20 0.8% 25.15 49 25.25 5 0.00
2017-03-03 8046 728600 380 18214537 25.25 25.25 24.85 24.95 0.25 -0.99% 24.95 14 25.10 6 0.00
2017-03-06 8046 756001 445 18827521 25.00 25.10 24.80 24.90 0.05 -0.2% 24.90 6 24.95 11 0.00
2017-03-07 8046 1055051 580 26607285 25.00 25.65 24.80 25.45 0.55 2.21% 25.45 6 25.50 19 0.00
2017-03-08 8046 750798 373 18907539 25.50 25.50 25.05 25.05 0.40 -1.57% 25.05 59 25.20 18 0.00
2017-03-09 8046 766800 386 19019800 25.10 25.10 24.70 24.70 0.35 -1.4% 24.70 198 24.80 1 0.00
2017-03-10 8046 784128 427 19530080 24.70 25.25 24.65 25.00 0.30 1.21% 25.00 13 25.05 7 0.00
2017-03-13 8046 988733 444 24458475 25.00 25.05 24.65 24.70 0.30 -1.2% 24.70 13 24.80 8 0.00
2017-03-14 8046 448557 307 11160065 24.70 24.95 24.70 24.85 0.15 0.61% 24.85 2 24.95 12 0.00
2017-03-15 8046 318239 172 7908214 24.80 25.00 24.75 24.75 0.10 -0.4% 24.75 3 24.80 23 0.00
2017-03-16 8046 619724 457 15506774 24.80 25.15 24.80 25.00 0.25 1.01% 24.95 5 25.00 16 0.00
2017-03-17 8046 2655281 768 67416787 25.00 25.55 24.95 25.55 0.55 2.2% 25.50 73 25.55 16 0.00
2017-03-20 8046 1786957 932 46116634 25.75 26.00 25.65 25.65 0.10 0.39% 25.65 12 25.70 3 0.00
2017-03-21 8046 898187 528 22837209 25.80 25.80 25.20 25.40 0.25 -0.97% 25.30 41 25.40 11 0.00
2017-03-22 8046 919436 529 23376279 25.30 25.65 25.00 25.50 0.10 0.39% 25.50 99 25.55 12 0.00
2017-03-23 8046 704438 395 18009797 25.40 25.80 25.35 25.35 0.15 -0.59% 25.35 11 25.45 5 0.00
2017-03-24 8046 1947771 869 50575677 25.40 26.35 25.35 25.90 0.55 2.17% 25.85 1 25.90 20 0.00
2017-03-27 8046 2363087 1129 62117551 25.80 26.80 25.75 25.90 0.00 0% 25.90 25 26.00 2 0.00
2017-03-28 8046 1592406 771 40777839 26.00 26.15 25.20 25.35 0.55 -2.12% 25.35 4 25.40 1 0.00
2017-03-29 8046 5960225 343 152211721 25.50 25.70 25.40 25.50 0.15 0.59% 25.50 7 25.60 5 0.00
2017-03-30 8046 866890 397 22245493 25.70 25.90 25.50 25.50 0.00 0% 25.50 30 25.55 1 0.00
2017-03-31 8046 1188065 526 30858621 25.65 26.25 25.55 25.90 0.40 1.57% 25.85 14 25.90 13 0.00
2017-04-05 8046 1917327 1093 50763664 26.10 26.70 26.10 26.50 0.60 2.32% 26.50 27 26.55 26 0.00
2017-04-06 8046 2175053 1067 58460368 26.60 27.30 26.50 26.80 0.30 1.13% 26.80 9 26.85 4 0.00
2017-04-07 8046 1211062 609 31836577 26.90 26.90 25.95 26.20 0.60 -2.24% 26.20 27 26.35 3 0.00
2017-04-10 8046 624500 218 16349525 26.35 26.40 26.05 26.30 0.10 0.38% 26.25 2 26.30 1 0.00
2017-04-11 8046 1030309 495 27219314 26.30 26.80 26.05 26.05 0.25 -0.95% 26.05 20 26.10 18 0.00
2017-04-12 8046 1102370 534 28838197 26.10 26.50 25.85 26.50 0.45 1.73% 26.45 12 26.50 17 0.00
2017-04-13 8046 8661589 3252 246853560 26.75 29.15 26.75 29.15 2.65 10% 29.15 988 0.00 0 0.00
2017-04-14 8046 6359139 2684 178589371 29.15 29.15 26.90 26.90 2.25 -7.72% 26.90 69 26.95 1 0.00
2017-04-17 8046 2816600 1248 76542678 27.40 27.90 26.20 26.95 0.05 0.19% 26.95 44 27.00 13 0.00
2017-04-18 8046 1573460 801 42270345 27.25 27.30 26.60 26.95 0.00 0% 26.80 18 26.95 13 0.00
2017-04-19 8046 1215661 722 32199077 26.90 26.90 26.30 26.50 0.45 -1.67% 26.45 4 26.50 27 0.00
2017-04-20 8046 1375751 751 35799300 26.40 26.40 25.75 25.80 0.70 -2.64% 25.80 20 25.90 6 0.00
2017-04-21 8046 646745 351 16815352 25.85 26.20 25.85 25.85 0.05 0.19% 25.85 17 25.90 5 0.00
2017-04-24 8046 461603 229 11975745 26.05 26.20 25.80 25.90 0.05 0.19% 25.85 33 25.90 1 0.00
2017-04-25 8046 426596 203 11073692 26.00 26.05 25.85 26.05 0.15 0.58% 26.00 22 26.05 7 0.00
2017-04-26 8046 649506 370 17029782 26.10 26.40 26.05 26.25 0.20 0.77% 26.20 1 26.25 7 0.00
2017-04-27 8046 335872 197 8780457 26.25 26.25 26.05 26.10 0.15 -0.57% 26.10 64 26.25 14 0.00
2017-04-28 8046 749157 417 19887628 26.20 26.80 26.15 26.45 0.35 1.34% 26.40 30 26.50 14 0.00
2017-05-02 8046 399301 185 10546735 26.50 26.65 26.20 26.35 0.10 -0.38% 26.35 7 26.40 5 0.00
2017-05-03 8046 325030 242 8581488 26.35 26.55 26.25 26.50 0.15 0.57% 26.45 5 26.50 14 0.00
2017-05-04 8046 415076 245 11026504 26.55 26.65 26.45 26.65 0.15 0.57% 26.60 9 26.65 47 0.00
2017-05-05 8046 551200 276 14602908 26.75 26.80 26.25 26.30 0.35 -1.31% 26.30 50 26.40 2 0.00
2017-05-08 8046 465127 238 12166589 26.55 26.55 26.00 26.10 0.20 -0.76% 26.10 7 26.15 18 0.00
2017-05-09 8046 1017182 411 26122990 26.10 26.20 25.50 25.70 0.40 -1.53% 25.65 5 25.70 10 0.00
2017-05-10 8046 428970 248 11090224 25.70 26.10 25.70 26.00 0.30 1.17% 25.90 4 26.05 1 0.00
2017-05-11 8046 320171 180 8246118 26.00 26.00 25.55 25.55 0.45 -1.73% 25.55 17 25.75 2 0.00
2017-05-12 8046 275168 145 7038733 25.55 25.80 25.50 25.50 0.05 -0.2% 25.50 36 25.60 6 0.00
2017-05-15 8046 759366 376 19314639 25.55 25.90 25.25 25.35 0.15 -0.59% 25.30 13 25.35 15 0.00
2017-05-16 8046 244701 149 6210831 25.40 25.50 25.30 25.50 0.15 0.59% 25.45 7 25.50 64 0.00
2017-05-17 8046 1131598 514 28354200 25.50 25.50 24.90 25.15 0.35 -1.37% 25.10 9 25.15 16 0.00
2017-05-18 8046 394524 216 9840591 25.05 25.05 24.90 24.90 0.25 -0.99% 24.90 53 25.00 8 0.00
2017-05-19 8046 332131 244 8329731 24.90 25.25 24.90 25.05 0.15 0.6% 25.05 8 25.15 12 0.00
2017-05-22 8046 354133 181 8846475 25.00 25.15 24.90 25.15 0.10 0.4% 25.10 1 25.15 5 0.00
2017-05-23 8046 330667 209 8322808 25.20 25.25 25.05 25.05 0.10 -0.4% 25.05 9 25.15 2 0.00
2017-05-24 8046 320082 223 8032489 25.10 25.20 25.00 25.05 0.00 0% 25.05 3 25.15 6 0.00
2017-05-25 8046 334534 189 8445250 25.10 25.35 25.10 25.20 0.15 0.6% 25.15 16 25.20 4 0.00
2017-05-26 8046 204469 116 5147625 25.20 25.35 25.05 25.05 0.15 -0.6% 25.05 19 25.25 20 0.00
2017-05-31 8046 477940 270 12073130 25.10 25.50 25.05 25.45 0.40 1.6% 25.10 8 25.45 30 0.00
2017-06-01 8046 319761 258 8094126 25.35 25.45 25.15 25.15 0.30 -1.18% 25.15 12 25.20 5 0.00
2017-06-02 8046 285133 196 7188893 25.20 25.35 25.10 25.10 0.05 -0.2% 25.10 48 25.30 5 0.00
2017-06-03 8046 135363 78 3409069 25.15 25.30 25.15 25.30 0.20 0.8% 25.25 1 25.30 13 0.00
2017-06-06 8046 349520 141 8859805 25.50 25.55 25.30 25.30 0.20 0% 25.30 28 25.40 8 0.00
2017-06-07 8046 267924 186 6760135 25.40 25.40 25.15 25.15 0.15 -0.59% 25.15 36 25.25 1 0.00
2017-06-08 8046 292210 170 7361371 25.15 25.30 25.10 25.30 0.15 0.6% 25.20 1 25.30 19 0.00
2017-06-09 8046 459516 204 11543502 25.40 25.40 25.05 25.20 0.10 -0.4% 25.10 10 25.20 4 0.00
2017-06-12 8046 207553 92 5193375 25.05 25.10 25.00 25.00 0.20 -0.79% 25.00 33 25.05 28 0.00
2017-06-13 8046 417381 219 10415875 25.00 25.10 24.85 25.00 0.00 0% 24.95 1 25.00 3 0.00
2017-06-14 8046 647699 268 16025579 25.00 25.15 24.55 24.60 0.40 -1.6% 24.60 14 24.65 4 0.00
2017-06-15 8046 253363 143 6224129 24.60 24.70 24.40 24.55 0.05 -0.2% 24.55 7 24.65 46 0.00
2017-06-16 8046 533153 233 13149035 24.55 24.80 24.55 24.70 0.15 0.61% 24.70 2 24.75 2 0.00
2017-06-19 8046 178981 106 4416234 24.60 24.75 24.60 24.65 0.05 -0.2% 24.65 10 24.70 10 0.00
2017-06-20 8046 353549 236 8825838 24.70 25.10 24.70 24.85 0.20 0.81% 24.85 18 24.90 3 0.00
2017-06-21 8046 486274 326 12089063 24.85 25.20 24.40 25.00 0.15 0.6% 25.00 14 25.15 6 0.00
2017-06-22 8046 367629 165 9262760 25.15 25.30 25.10 25.10 0.10 0.4% 25.10 48 25.15 2 0.00
2017-06-23 8046 270006 176 6725946 25.15 25.20 24.85 24.85 0.25 -1% 24.85 7 24.95 8 0.00
2017-06-26 8046 615137 394 15481660 24.90 25.30 24.90 25.05 0.20 0.8% 25.05 15 25.10 1 0.00
2017-06-27 8046 238773 162 6001445 25.25 25.25 25.05 25.10 0.05 0.2% 25.05 11 25.15 3 0.00
2017-06-28 8046 276181 128 6902055 25.05 25.15 24.85 24.90 0.20 -0.8% 24.90 14 25.05 6 0.00
2017-06-29 8046 322225 190 8122413 25.00 25.35 25.00 25.10 0.20 0.8% 25.10 23 25.15 1 0.00
2017-06-30 8046 1731453 905 44479967 25.20 25.90 25.20 25.65 0.55 2.19% 25.65 5 25.70 73 0.00
2017-07-03 8046 605554 320 15558380 25.70 25.75 25.60 25.75 0.10 0.39% 25.75 25 25.80 83 0.00
2017-07-04 8046 364433 206 9337424 25.75 25.75 25.50 25.50 0.25 -0.97% 25.50 3 25.65 6 0.00
2017-07-05 8046 404848 225 10219760 25.50 25.60 25.05 25.20 0.30 -1.18% 25.20 3 25.25 4 0.00
2017-07-06 8046 390228 221 9785887 25.15 25.30 25.00 25.10 0.10 -0.4% 25.10 5 25.20 9 0.00
2017-07-07 8046 199150 118 5007707 25.10 25.35 25.00 25.10 0.00 0% 25.10 68 25.15 5 0.00
2017-07-10 8046 327204 185 8352550 25.80 25.80 25.20 25.20 0.10 0.4% 25.20 15 25.30 10 0.00
2017-07-11 8046 191437 116 4821975 25.25 25.25 25.15 25.15 0.05 -0.2% 25.15 13 25.20 1 0.00
2017-07-12 8046 376074 214 9470412 25.15 25.40 25.05 25.30 0.15 0.6% 25.20 1 25.30 7 0.00
2017-07-13 8046 369187 232 9351170 25.30 25.45 25.20 25.40 0.10 0.4% 25.40 2 25.45 24 0.00
2017-07-14 8046 398987 245 10051620 25.40 25.50 25.10 25.15 0.25 -0.98% 25.15 31 25.20 5 0.00
2017-07-17 8046 732819 309 18403825 25.40 25.40 24.95 25.15 0.00 0% 25.05 24 25.15 5 0.00
2017-07-18 8046 355015 208 8898422 25.15 25.15 25.00 25.10 0.05 -0.2% 25.05 25 25.10 18 0.00
2017-07-19 8046 1126345 570 28248725 25.10 25.25 24.95 25.15 0.05 0.2% 25.10 5 25.15 5 0.00
2017-07-20 8046 576884 316 14131105 24.60 24.60 24.40 24.45 0.00 -2.78% 24.45 63 24.50 10 0.00
2017-07-21 8046 536368 214 13104275 24.45 24.50 24.35 24.50 0.05 0.2% 24.50 26 24.55 12 0.00
2017-07-24 8046 451617 279 10980130 24.45 24.50 24.20 24.20 0.30 -1.22% 24.20 36 24.30 11 0.00
2017-07-25 8046 533399 252 12828543 24.20 24.30 23.95 24.20 0.00 0% 24.10 1 24.20 63 0.00
2017-07-26 8046 690200 289 16580618 24.20 24.30 23.90 24.00 0.20 -0.83% 24.00 25 24.05 2 0.00
2017-07-27 8046 487882 300 11719168 24.20 24.20 23.95 24.10 0.10 0.42% 24.00 35 24.10 25 0.00
2017-07-28 8046 739148 279 17648958 24.15 24.15 23.80 23.80 0.30 -1.24% 23.80 15 23.95 15 0.00
2017-07-31 8046 913272 374 21581028 23.80 23.85 23.50 23.65 0.15 -0.63% 23.60 4 23.65 1 0.00
2017-08-01 8046 600723 358 14244325 23.70 23.90 23.60 23.75 0.10 0.42% 23.75 4 23.80 2 0.00
2017-08-02 8046 1171234 641 28434157 23.95 24.45 23.85 24.30 0.55 2.32% 24.30 1 24.35 43 0.00
2017-08-03 8046 636134 319 15296669 24.20 24.30 23.90 24.00 0.30 -1.23% 24.00 1 24.05 1 0.00
2017-08-04 8046 616644 324 14725756 24.10 24.10 23.80 23.95 0.05 -0.21% 23.90 24 23.95 5 0.00
2017-08-07 8046 555221 319 13228728 23.95 23.95 23.75 23.80 0.15 -0.63% 23.80 13 23.85 14 0.00
2017-08-08 8046 408225 216 9700742 23.95 24.00 23.70 23.75 0.05 -0.21% 23.75 2 23.80 49 0.00
2017-08-09 8046 312181 227 7439565 23.85 23.95 23.75 23.80 0.05 0.21% 23.75 40 23.85 2 0.00
2017-08-10 8046 598165 270 14052511 23.80 23.85 23.20 23.35 0.45 -1.89% 23.35 14 23.40 3 0.00
2017-08-11 8046 231086 120 5387255 23.35 23.45 23.25 23.35 0.00 0% 23.30 25 23.35 12 0.00
2017-08-14 8046 431393 207 10146966 24.00 24.00 23.20 23.20 0.15 -0.64% 23.20 16 23.25 1 0.00
2017-08-15 8046 494676 241 11485082 23.45 23.60 23.05 23.35 0.15 0.65% 23.30 12 23.45 9 0.00
2017-08-16 8046 2975077 1507 72769648 23.85 25.10 23.50 24.10 0.75 3.21% 24.10 1 24.15 1 0.00
2017-08-17 8046 708494 300 17073902 24.25 24.25 23.95 24.20 0.10 0.41% 24.20 20 24.25 11 0.00
2017-08-18 8046 982207 422 24031258 24.00 24.65 24.00 24.45 0.25 1.03% 24.40 18 24.45 2 0.00
2017-08-21 8046 530691 290 13035378 24.80 24.80 24.35 24.45 0.00 0% 24.45 21 24.55 15 0.00
2017-08-22 8046 414829 222 10138924 24.45 24.70 24.30 24.40 0.05 -0.2% 24.40 12 24.45 2 0.00
2017-08-23 8046 518122 265 12708922 24.60 24.85 24.35 24.60 0.20 0.82% 24.50 3 24.60 18 0.00
2017-08-24 8046 505159 272 12384734 24.50 24.70 24.45 24.50 0.10 -0.41% 24.45 46 24.50 15 0.00
2017-08-25 8046 604186 275 14725006 24.60 24.70 24.25 24.30 0.20 -0.82% 24.30 21 24.40 2 0.00
2017-08-28 8046 439990 182 10729853 24.30 24.50 24.30 24.40 0.10 0.41% 24.40 20 24.55 8 0.00
2017-08-29 8046 344237 136 8333658 24.45 24.45 24.20 24.30 0.10 -0.41% 24.30 32 24.35 1 0.00
2017-08-30 8046 473701 238 11548057 24.40 24.60 24.25 24.35 0.05 0.21% 24.35 4 24.40 4 0.00
2017-08-31 8046 502915 358 12293107 24.40 24.60 24.35 24.60 0.25 1.03% 24.55 9 24.60 17 0.00
2017-09-01 8046 1604727 708 39986713 24.65 25.20 24.55 24.90 0.30 1.22% 24.90 34 25.00 54 0.00
2017-09-04 8046 1158080 542 29174804 24.95 25.40 24.75 25.15 0.25 1% 25.15 4 25.20 1 0.00
2017-09-05 8046 788112 382 19892171 25.20 25.40 25.05 25.40 0.25 0.99% 25.35 5 25.40 40 0.00
2017-09-06 8046 645182 349 16284991 25.40 25.40 25.15 25.25 0.15 -0.59% 25.20 4 25.25 5 0.00
2017-09-07 8046 856834 360 21571800 25.30 25.35 25.00 25.05 0.20 -0.79% 25.05 30 25.15 7 0.00
2017-09-08 8046 455404 225 11474867 25.25 25.35 25.10 25.25 0.20 0.8% 25.20 2 25.25 39 0.00
2017-09-11 8046 725220 360 18391823 25.40 25.55 25.25 25.40 0.15 0.59% 25.35 15 25.40 55 0.00
2017-09-12 8046 858223 393 21500998 25.40 25.40 24.90 24.90 0.50 -1.97% 24.90 6 24.95 3 0.00
2017-09-13 8046 692076 274 17131676 24.90 25.00 24.60 24.70 0.20 -0.8% 24.65 24 24.70 16 0.00
2017-09-14 8046 493345 243 12178400 24.80 24.90 24.55 24.65 0.05 -0.2% 24.65 3 24.70 29 0.00
2017-09-15 8046 654372 291 16107716 24.80 24.80 24.50 24.70 0.05 0.2% 24.65 2 24.70 65 0.00
2017-09-18 8046 561004 324 13794242 24.70 24.80 24.50 24.60 0.10 -0.4% 24.60 1 24.65 116 0.00
2017-09-19 8046 442897 249 10842687 24.60 24.70 24.35 24.40 0.20 -0.81% 24.35 20 24.40 1 0.00
2017-09-20 8046 670300 331 16338194 24.40 24.45 24.25 24.45 0.05 0.2% 24.40 6 24.45 11 0.00
2017-09-21 8046 398444 224 9787147 24.55 24.70 24.35 24.50 0.05 0.2% 24.50 4 24.55 17 0.00
2017-09-22 8046 737343 307 17843499 24.50 24.55 24.00 24.00 0.50 -2.04% 24.00 20 24.05 3 0.00
2017-09-25 8046 525932 235 12587721 24.10 24.15 23.80 23.90 0.10 -0.42% 23.90 17 23.95 3 0.00
2017-09-26 8046 370254 219 8741046 23.35 23.90 23.35 23.70 0.20 -0.84% 23.65 6 23.80 21 0.00
2017-09-27 8046 261397 160 6191908 23.70 23.80 23.55 23.75 0.05 0.21% 23.70 1 23.75 11 0.00
2017-09-28 8046 304780 167 7230061 23.65 23.85 23.60 23.85 0.10 0.42% 23.80 2 23.85 15 0.00
2017-09-29 8046 224077 112 5308074 23.65 23.85 23.60 23.85 0.00 0% 23.70 29 23.85 18 0.00
2017-09-30 8046 208250 117 5036125 23.85 24.30 23.85 24.30 0.45 1.89% 24.30 40 24.35 9 0.00
2017-10-02 8046 427653 223 10500362 24.30 24.65 24.25 24.60 0.30 1.23% 24.50 4 24.60 21 0.00
2017-10-03 8046 243461 143 5952423 24.60 24.65 24.35 24.40 0.20 -0.81% 24.40 4 24.50 5 0.00
2017-10-05 8046 366600 214 9046045 24.50 24.90 24.40 24.75 0.35 1.43% 24.70 1 24.75 3 0.00
2017-10-06 8046 295623 171 7310743 24.80 24.95 24.55 24.55 0.20 -0.81% 24.50 24 24.55 1 0.00
2017-10-11 8046 379583 230 9289973 24.30 24.60 24.30 24.55 0.00 0% 24.50 5 24.55 3 0.00
2017-10-12 8046 230206 123 5642785 24.50 24.60 24.45 24.50 0.05 -0.2% 24.50 1 24.55 21 0.00
2017-10-13 8046 459238 187 11257917 24.55 24.60 24.45 24.50 0.00 0% 24.50 3 24.55 3 0.00
2017-10-16 8046 261869 173 6426032 24.75 24.75 24.40 24.65 0.15 0.61% 24.55 1 24.65 12 0.00
2017-10-17 8046 304446 152 7441108 24.65 24.65 24.30 24.40 0.25 -1.01% 24.35 7 24.40 1 0.00
2017-10-18 8046 203400 154 4970509 24.35 24.55 24.35 24.40 0.00 0% 24.40 8 24.45 1 0.00
2017-10-19 8046 874243 319 21540273 24.50 25.00 24.35 24.90 0.50 2.05% 24.80 5 24.90 4 0.00
2017-10-20 8046 1206031 518 30042418 25.05 25.10 24.50 25.00 0.10 0.4% 24.80 9 25.00 39 0.00
2017-10-23 8046 580186 307 14463202 25.15 25.20 24.65 24.65 0.35 -1.4% 24.65 10 24.75 1 0.00
2017-10-24 8046 920818 544 22884356 24.70 25.10 24.60 25.00 0.35 1.42% 25.00 32 25.05 20 0.00
2017-10-25 8046 10889316 3120 296288084 25.20 27.50 25.20 27.50 2.50 10% 27.50 2036 0.00 0 0.00
2017-10-26 8046 11647810 4755 327908647 28.50 28.60 27.35 27.70 0.20 0.73% 27.60 4 27.70 46 0.00
2017-10-27 8046 7654722 3210 217458126 27.85 29.10 27.60 27.65 0.05 -0.18% 27.65 12 27.70 15 0.00
2017-10-30 8046 2361891 1187 64929452 27.70 28.15 27.00 27.25 0.40 -1.45% 27.20 40 27.25 11 0.00
2017-10-31 8046 1788950 772 49287470 27.50 27.95 27.25 27.30 0.05 0.18% 27.30 39 27.35 3 0.00
2017-11-01 8046 3575423 1514 100402356 27.40 28.60 27.40 27.75 0.45 1.65% 27.75 7 27.80 5 0.00
2017-11-02 8046 1743173 726 48887794 27.75 28.30 27.75 28.00 0.25 0.9% 28.00 2 28.05 13 0.00
2017-11-03 8046 1379831 593 38373318 28.10 28.25 27.55 28.00 0.00 0% 27.95 3 28.00 170 0.00
2017-11-06 8046 1111029 493 31270712 28.00 28.50 27.85 28.00 0.00 0% 27.90 1 28.00 15 0.00
2017-11-07 8046 1283101 466 35537016 28.10 28.10 27.50 27.60 0.40 -1.43% 27.60 3 27.70 31 0.00
2017-11-08 8046 6378060 2500 183989868 27.65 29.45 27.65 28.80 1.20 4.35% 28.80 190 28.90 1 0.00
2017-11-09 8046 3986494 1812 115308075 28.85 29.80 27.80 28.20 0.60 -2.08% 28.20 3 28.25 10 0.00
2017-11-10 8046 1217062 663 34264142 28.20 28.55 27.70 28.45 0.25 0.89% 28.40 7 28.45 7 0.00
2017-11-13 8046 2333860 964 64178170 27.85 28.00 27.05 27.10 1.35 -4.75% 27.05 43 27.15 7 0.00
2017-11-14 8046 1571344 657 41828800 27.30 27.30 26.30 26.50 0.60 -2.21% 26.45 1 26.50 14 0.00
2017-11-15 8046 1831591 923 47324795 26.50 26.55 25.50 25.70 0.80 -3.02% 25.70 65 25.75 1 0.00
2017-11-16 8046 1179190 516 30314909 25.40 26.00 25.40 25.75 0.05 0.19% 25.70 166 25.75 13 0.00
2017-11-17 8046 1293206 469 33339442 26.00 26.05 25.50 25.60 0.15 -0.58% 25.60 13 25.65 10 0.00
2017-11-20 8046 1053303 422 26726720 25.60 25.60 25.10 25.55 0.05 -0.2% 25.50 16 25.55 7 0.00
2017-11-21 8046 973659 494 25131481 25.60 26.10 25.60 25.75 0.20 0.78% 25.70 17 25.75 2 0.00
2017-11-22 8046 1061891 555 27524830 26.20 26.20 25.75 25.80 0.05 0.19% 25.80 4 25.85 13 0.00
2017-11-23 8046 631216 311 16227814 26.00 26.00 25.60 25.70 0.10 -0.39% 25.70 13 25.75 18 0.00
2017-11-24 8046 911571 458 23745759 25.80 26.35 25.80 26.05 0.35 1.36% 26.05 1 26.10 11 0.00
2017-11-27 8046 429532 248 11240182 26.20 26.30 26.05 26.20 0.15 0.58% 26.15 10 26.20 16 0.00
2017-11-28 8046 762900 381 19747629 26.20 26.20 25.65 25.70 0.50 -1.91% 25.65 55 25.70 3 0.00
2017-11-29 8046 621304 317 15987875 25.80 26.00 25.50 25.75 0.05 0.19% 25.60 1 25.75 91 0.00
2017-11-30 8046 657056 336 16782270 25.50 25.80 25.35 25.35 0.40 -1.55% 25.35 4 25.45 4 0.00
2017-12-01 8046 730653 379 18586334 25.60 25.75 25.15 25.60 0.25 0.99% 25.55 3 25.60 3 0.00
2017-12-04 8046 917236 424 23780359 25.70 26.30 25.60 26.10 0.50 1.95% 26.10 5 26.15 2 0.00
2017-12-05 8046 1610715 746 42538540 26.00 26.90 25.95 26.20 0.10 0.38% 26.20 8 26.25 1 0.00
2017-12-06 8046 1042946 559 27312892 26.00 26.30 25.85 26.20 0.00 0% 26.20 26 26.25 22 0.00
2017-12-07 8046 1289380 593 34183649 26.30 26.80 26.20 26.20 0.00 0% 26.20 2 26.35 11 0.00
2017-12-08 8046 1119327 529 28584405 26.25 26.40 25.20 25.60 0.60 -2.29% 25.50 38 25.60 4 0.00
2017-12-11 8046 395904 237 10163390 25.65 25.80 25.60 25.60 0.00 0% 25.60 22 25.65 1 0.00
2017-12-12 8046 773610 506 20117645 25.80 26.45 25.65 25.65 0.05 0.2% 25.65 35 25.70 4 0.00
2017-12-13 8046 792318 403 20666170 25.75 26.30 25.75 26.00 0.35 1.36% 26.00 2 26.05 30 0.00
2017-12-14 8046 619989 289 16222964 26.20 26.35 26.00 26.20 0.20 0.77% 26.20 17 26.25 18 0.00
2017-12-15 8046 926215 373 24269133 26.20 26.40 25.75 26.40 0.20 0.76% 26.30 1 26.40 102 0.00
2017-12-18 8046 510260 245 13512362 26.40 26.65 26.35 26.50 0.10 0.38% 26.45 1 26.50 14 0.00
2017-12-19 8046 976134 465 26072156 26.70 26.95 26.40 26.40 0.10 -0.38% 26.40 8 26.50 1 0.00
2017-12-20 8046 439544 269 11535094 26.50 26.50 26.10 26.20 0.20 -0.76% 26.20 48 26.30 10 0.00
2017-12-21 8046 297647 179 7822433 26.30 26.40 26.15 26.30 0.10 0.38% 26.25 2 26.30 1 0.00
2017-12-22 8046 551314 277 14480764 26.20 26.55 26.00 26.00 0.30 -1.14% 25.95 7 26.00 21 0.00
2017-12-25 8046 905934 398 24005307 26.05 26.70 26.00 26.50 0.50 1.92% 26.50 2 26.60 43 0.00
2017-12-26 8046 744300 294 19478870 26.65 26.70 25.95 26.05 0.45 -1.7% 26.05 1 26.10 7 0.00
2017-12-27 8046 535218 269 13879473 26.05 26.10 25.85 25.85 0.20 -0.77% 25.85 23 25.90 3 0.00
2017-12-28 8046 466564 235 12159184 25.95 26.25 25.90 26.15 0.30 1.16% 26.10 2 26.15 5 0.00
2017-12-29 8046 322504 187 8401627 26.20 26.20 25.95 26.10 0.05 -0.19% 26.05 5 26.10 7 0.00