菱光(8249)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　　20.90
0
0%		20.90
0
0%		20.95
0.05
0.24%		21.10
0.15
0.72%		 　20.90
-0.2
-0.95%		21.25
0.35
1.67%		21.30
0.05
0.24%		21.85
0.55
2.58%		22.35
0.5
2.29%		 　22.55
0.2
0.89%		23.20
0.65
2.88%		23.80
0.6
2.59%		23.50
-0.3
-1.26%		23.40
-0.1
-0.43%		 　23.65
0.25
1.07%		23.50
-0.15
-0.63%		 22.53
2 月　23.35
-0.15
-0.64%		23.50
0.15
0.64%		 　23.40
-0.1
-0.43%		23.55
0.15
0.64%		23.55
0
0%		24.15
0.6
2.55%		23.70
-0.45
-1.86%		 　23.50
-0.2
-0.84%		23.45
-0.05
-0.21%		23.50
0.05
0.21%		23.30
-0.2
-0.85%		23.45
0.15
0.64%		23.65
0.2
0.85%		 24.55
0.9
3.81%		24.15
-0.4
-1.63%		23.85
-0.3
-1.24%		23.95
0.1
0.42%		24.15
0.2
0.84%		 23.79
3 月24.00
-0.15
-0.62%		24.05
0.05
0.21%		23.90
-0.15
-0.62%		 　24.05
0.15
0.63%		23.70
-0.35
-1.46%		23.90
0.2
0.84%		23.80
-0.1
-0.42%		23.50
-0.3
-1.26%		 　23.55
0.05
0.21%		24.30
0.75
3.18%		24.15
-0.15
-0.62%		24.15
0
0%		24.10
-0.05
-0.21%		 　24.15
0.05
0.21%		24.20
0.05
0.21%		24.75
0.55
2.27%		24.50
-0.25
-1.01%		23.75
-0.75
-3.06%		 　23.35
-0.4
-1.68%		22.85
-0.5
-2.14%		23.00
0.15
0.66%		23.05
0.05
0.22%		23.20
0.15
0.65%		23.82
4 月 　　　23.05
-0.15
-0.65%		22.95
-0.1
-0.43%		23.00
0.05
0.22%		 　22.90
-0.1
-0.43%		23.00
0.1
0.44%		23.00
0
0%		22.65
-0.35
-1.52%		22.55
-0.1
-0.44%		 　22.25
-0.3
-1.33%		22.50
0.25
1.12%		22.50
0
0%		22.75
0.25
1.11%		22.95
0.2
0.88%		 　22.95
0
0%		23.05
0.1
0.44%		23.15
0.1
0.43%		23.30
0.15
0.65%		24.00
0.7
3%		 23.02
5 月　23.95
-0.05
-0.21%		23.70
-0.25
-1.04%		24.05
0.35
1.48%		24.10
0.05
0.21%		 　23.95
-0.15
-0.62%		24.05
0.1
0.42%		24.25
0.2
0.83%		24.05
-0.2
-0.82%		24.05
0
0%		 　24.00
-0.05
-0.21%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		23.75
-0.1
-0.42%		24.10
0.35
1.47%		 　24.20
0.1
0.41%		24.20
0
0%		24.25
0.05
0.21%		24.20
-0.05
-0.21%		24.25
0.05
0.21%		 24.20
-0.05
-0.21%		24.07
6 月24.20
0
0%		24.20
0
0%		24.25
0.05
0.21%		 　24.50
0.25
1.03%		24.60
0.1
0.41%		24.30
-0.3
-1.22%		23.85
-0.45
-1.85%		 　23.65
-0.2
-0.84%		23.55
-0.1
-0.42%		23.05
-0.5
-2.12%		23.30
0.25
1.08%		23.40
0.1
0.43%		 　23.50
0.1
0.43%		23.40
-0.1
-0.43%		23.50
0.1
0.43%		23.50
0
0%		23.65
0.15
0.64%		 　23.85
0.2
0.85%		23.85
0
0%		23.90
0.05
0.21%		24.00
0.1
0.42%		24.00
0
0%		 23.83
7 月　　23.85
-0.15
-0.63%		23.60
-0.25
-1.05%		23.60
0
0%		22.20
-1.4
-5.93%		22.15
-0.05
-0.23%		 　22.15
0
0%		22.15
0
0%		22.25
0.1
0.45%		22.30
0.05
0.22%		22.25
-0.05
-0.22%		 　22.25
0
0%		22.10
-0.15
-0.67%		21.95
-0.15
-0.68%		21.95
0
0%		21.95
0
0%		 　21.95
0
0%		21.70
-0.25
-1.14%		21.65
-0.05
-0.23%		21.85
0.2
0.92%		21.85
0
0%		 21.85
0
0%		22.22
8 月21.95
0.1
0.46%		22.10
0.15
0.68%		22.55
0.45
2.04%		22.40
-0.15
-0.67%		 　22.70
0.3
1.34%		22.50
-0.2
-0.88%		22.05
-0.45
-2%		21.85
-0.2
-0.91%		22.10
0.25
1.14%		 　21.80
-0.3
-1.36%		22.00
0.2
0.92%		22.00
0
0%		22.20
0.2
0.91%		22.35
0.15
0.68%		 　22.75
0.4
1.79%		23.50
0.75
3.3%		23.60
0.1
0.43%		25.95
2.35
9.96%		24.75
-1.2
-4.62%		 　25.30
0.55
2.22%		25.20
-0.1
-0.4%		24.75
-0.45
-1.79%		24.60
-0.15
-0.61%		23.09
9 月25.10
0.5
2.03%		 　24.60
-0.5
-1.99%		24.90
0.3
1.22%		23.95
-0.95
-3.82%		24.15
0.2
0.84%		24.50
0.35
1.45%		 　24.10
-0.4
-1.63%		24.75
0.65
2.7%		24.80
0.05
0.2%		25.00
0.2
0.81%		25.70
0.7
2.8%		 　25.40
-0.3
-1.17%		24.90
-0.5
-1.97%		24.30
-0.6
-2.41%		24.65
0.35
1.44%		24.35
-0.3
-1.22%		 　24.40
0.05
0.21%		23.85
-0.55
-2.25%		25.05
1.2
5.03%		24.65
-0.4
-1.6%		24.80
0.15
0.61%		24.85
0.05
0.2%		 24.67
10 月　24.90
0.05
0.2%		24.80
-0.1
-0.4%		 25.60
0.8
3.23%		26.85
1.25
4.88%		 　　　26.60
-0.25
-0.93%		26.25
-0.35
-1.32%		27.45
1.2
4.57%		 　27.00
-0.45
-1.64%		26.15
-0.85
-3.15%		26.25
0.1
0.38%		26.20
-0.05
-0.19%		25.85
-0.35
-1.34%		 　25.95
0.1
0.39%		27.70
1.75
6.74%		26.80
-0.9
-3.25%		26.95
0.15
0.56%		26.35
-0.6
-2.23%		 　25.80
-0.55
-2.09%		26.05
0.25
0.97%		26.27
11 月26.15
0.1
0.38%		25.80
-0.35
-1.34%		25.90
0.1
0.39%		 　26.05
0.15
0.58%		26.15
0.1
0.38%		26.30
0.15
0.57%		24.55
-1.75
-6.65%		25.00
0.45
1.83%		 　24.65
-0.35
-1.4%		24.40
-0.25
-1.01%		24.35
-0.05
-0.2%		24.25
-0.1
-0.41%		24.50
0.25
1.03%		 　24.50
0
0%		24.50
0
0%		24.65
0.15
0.61%		25.60
0.95
3.85%		27.30
1.7
6.64%		 　26.55
-0.75
-2.75%		26.75
0.2
0.75%		28.15
1.4
5.23%		27.15
-1
-3.55%		 25.6
12 月26.20
-0.95
-3.5%		 　26.00
-0.2
-0.76%		25.85
-0.15
-0.58%		25.30
-0.55
-2.13%		25.30
0
0%		25.20
-0.1
-0.4%		 　25.60
0.4
1.59%		26.35
0.75
2.93%		26.20
-0.15
-0.57%		26.20
0
0%		26.25
0.05
0.19%		 　26.55
0.3
1.14%		26.10
-0.45
-1.69%		26.20
0.1
0.38%		26.25
0.05
0.19%		26.20
-0.05
-0.19%		 　25.75
-0.45
-1.72%		25.55
-0.2
-0.78%		25.75
0.2
0.78%		25.70
-0.05
-0.19%		25.90
0.2
0.78%		　　25.93

說明:最高漲幅:9.96%最低跌幅:-6.65% 最高價:28.15最低價:20.90平均價:24.05,灰色底表示週末,漲136天(42.45)元,跌145天(-42)元,平盤35天
10%=1,7%=2,5%=4,4%=3,3%=12,2%=12,1%=54,0%=83,-0%=1,-1%=1,-2%=1,-3%=4,-4%=5,-5%=27,-6%=38,-7%=68,

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 8249 47110 47 985595 20.95 21.00 20.85 20.90 0.10 0% 20.85 15 21.00 22 11.94
2017-01-04 8249 126154 57 2641634 20.90 21.05 20.85 20.90 0.00 0% 20.90 3 21.00 27 11.94
2017-01-05 8249 167431 105 3521121 20.90 21.20 20.90 20.95 0.05 0.24% 20.95 10 21.05 3 11.97
2017-01-06 8249 299416 155 6340375 21.00 21.30 21.00 21.10 0.15 0.72% 21.10 19 21.20 1 12.06
2017-01-09 8249 162471 88 3410335 21.20 21.20 20.90 20.90 0.20 -0.95% 20.90 27 20.95 5 11.94
2017-01-10 8249 587013 301 12507775 21.20 21.45 21.15 21.25 0.35 1.67% 21.20 16 21.25 18 12.14
2017-01-11 8249 333111 155 7097532 21.30 21.40 21.20 21.30 0.05 0.24% 21.25 1 21.30 10 12.17
2017-01-12 8249 1028697 529 22250319 21.35 21.85 21.35 21.85 0.55 2.58% 21.80 41 21.85 35 12.49
2017-01-13 8249 2612269 1349 58864972 21.95 22.95 21.95 22.35 0.50 2.29% 22.35 9 22.40 11 12.77
2017-01-16 8249 1113930 614 25135821 22.55 22.85 22.20 22.55 0.20 0.89% 22.55 21 22.60 5 12.89
2017-01-17 8249 7980942 3821 191222443 22.90 24.70 22.80 23.20 0.65 2.88% 23.20 37 23.35 6 13.26
2017-01-18 8249 2691850 1351 63872958 23.50 24.20 23.30 23.80 0.60 2.59% 23.80 10 23.85 5 13.60
2017-01-19 8249 1830891 935 43639284 23.90 24.30 23.35 23.50 0.30 -1.26% 23.45 2 23.50 11 13.43
2017-01-20 8249 627705 351 14770806 23.75 23.80 23.30 23.40 0.10 -0.43% 23.40 25 23.45 1 13.37
2017-01-23 8249 892156 464 21258869 23.45 24.15 23.45 23.65 0.25 1.07% 23.60 18 23.65 46 13.51
2017-01-24 8249 516736 295 12145589 23.80 23.80 23.40 23.50 0.15 -0.63% 23.45 14 23.50 7 13.43
2017-02-02 8249 572530 329 13321916 23.40 23.45 23.10 23.35 0.15 -0.64% 23.30 3 23.35 12 13.34
2017-02-03 8249 579022 334 13640316 23.20 23.90 23.20 23.50 0.15 0.64% 23.50 40 23.55 26 13.43
2017-02-06 8249 559261 283 13155936 23.50 23.70 23.40 23.40 0.10 -0.43% 23.40 63 23.50 4 13.37
2017-02-07 8249 538490 306 12747730 23.45 23.90 23.40 23.55 0.15 0.64% 23.55 10 23.60 5 13.46
2017-02-08 8249 342499 189 8058822 23.55 23.70 23.40 23.55 0.00 0% 23.55 10 23.60 11 13.46
2017-02-09 8249 1444266 664 34724567 23.60 24.40 23.60 24.15 0.60 2.55% 24.10 28 24.15 19 13.80
2017-02-10 8249 2177202 1058 52769535 24.45 24.90 23.25 23.70 0.45 -1.86% 23.70 9 23.75 12 13.54
2017-02-13 8249 493654 302 11538964 23.70 23.70 23.30 23.50 0.20 -0.84% 23.45 19 23.50 4 13.43
2017-02-14 8249 414311 183 9747306 23.50 23.70 23.40 23.45 0.05 -0.21% 23.40 25 23.50 3 13.40
2017-02-15 8249 499425 205 11757678 23.50 23.70 23.45 23.50 0.05 0.21% 23.50 28 23.60 19 13.43
2017-02-16 8249 434553 223 10183873 23.75 23.80 23.30 23.30 0.20 -0.85% 23.30 41 23.40 5 13.31
2017-02-17 8249 315362 203 7402195 23.40 23.60 23.40 23.45 0.15 0.64% 23.45 8 23.50 11 13.40
2017-02-18 8249 319170 186 7535830 23.45 23.80 23.35 23.65 0.20 0.85% 23.65 1 23.70 16 13.51
2017-02-20 8249 4280626 1908 105644828 23.75 25.30 23.70 24.55 0.90 3.81% 24.55 10 24.60 2 14.03
2017-02-21 8249 1046217 595 25527663 24.75 25.10 24.05 24.15 0.40 -1.63% 24.15 7 24.20 10 13.80
2017-02-22 8249 816170 467 19566179 24.20 24.45 23.80 23.85 0.30 -1.24% 23.85 17 23.95 1 13.63
2017-02-23 8249 429050 244 10243673 24.00 24.05 23.80 23.95 0.10 0.42% 23.90 1 24.00 37 13.69
2017-02-24 8249 426200 270 10297525 24.00 24.35 24.00 24.15 0.20 0.84% 24.15 1 24.20 8 13.80
2017-03-01 8249 410229 297 9930952 24.30 24.45 24.00 24.00 0.15 -0.62% 24.00 76 24.10 1 13.71
2017-03-02 8249 1480080 611 36267571 24.20 25.10 24.05 24.05 0.05 0.21% 24.05 13 24.15 3 13.74
2017-03-03 8249 390015 189 9369747 24.25 24.35 23.90 23.90 0.15 -0.62% 23.90 102 23.95 3 13.66
2017-03-06 8249 398054 229 9510996 23.85 24.05 23.80 24.05 0.15 0.63% 24.05 4 24.10 1 13.74
2017-03-07 8249 403100 250 9606585 24.10 24.20 23.70 23.70 0.35 -1.46% 23.70 19 23.75 1 13.54
2017-03-08 8249 655507 267 15571032 23.70 24.10 23.55 23.90 0.20 0.84% 23.85 11 23.90 4 13.66
2017-03-09 8249 265230 184 6330385 23.95 24.00 23.80 23.80 0.10 -0.42% 23.80 6 23.90 2 13.60
2017-03-10 8249 487120 323 11438901 23.75 23.75 23.30 23.50 0.30 -1.26% 23.50 6 23.60 1 13.43
2017-03-13 8249 230085 231 5429055 23.75 23.75 23.50 23.55 0.05 0.21% 23.50 67 23.55 3 13.46
2017-03-14 8249 860630 499 20696285 23.65 24.30 23.55 24.30 0.75 3.18% 24.25 52 24.30 27 13.89
2017-03-15 8249 805050 461 19514350 24.45 24.55 24.00 24.15 0.15 -0.62% 24.05 16 24.15 3 13.80
2017-03-16 8249 419265 256 10129777 24.30 24.45 24.05 24.15 0.00 0% 24.15 5 24.20 9 13.80
2017-03-17 8249 365723 258 8801132 24.20 24.25 23.95 24.10 0.05 -0.21% 24.05 2 24.10 8 13.77
2017-03-20 8249 426523 272 10260824 24.00 24.15 23.95 24.15 0.05 0.21% 24.10 1 24.15 35 13.80
2017-03-21 8249 1356666 650 33178462 24.05 24.80 24.05 24.20 0.05 0.21% 24.20 4 24.25 11 13.83
2017-03-22 8249 2595589 1085 63832907 24.05 24.85 24.00 24.75 0.55 2.27% 24.70 52 24.80 43 14.14
2017-03-23 8249 1899980 773 46492795 24.75 24.95 24.25 24.50 0.25 -1.01% 24.40 2 24.50 36 14.00
2017-03-24 8249 1337500 655 32049455 24.50 24.50 23.75 23.75 0.75 -3.06% 23.75 37 23.80 4 13.57
2017-03-27 8249 871988 433 20521647 23.70 23.80 23.35 23.35 0.40 -1.68% 23.35 36 23.40 4 13.34
2017-03-28 8249 964187 586 22214144 23.35 23.55 22.70 22.85 0.50 -2.14% 22.85 20 22.90 11 13.06
2017-03-29 8249 317718 205 7268273 22.75 23.05 22.75 23.00 0.15 0.66% 22.95 12 23.00 6 13.14
2017-03-30 8249 215230 167 4977001 23.05 23.25 23.00 23.05 0.05 0.22% 23.05 15 23.10 5 11.35
2017-03-31 8249 238714 187 5544985 23.05 23.30 23.05 23.20 0.15 0.65% 23.20 10 23.30 9 11.43
2017-04-05 8249 404468 288 9333502 23.15 23.30 23.00 23.05 0.15 -0.65% 23.05 7 23.10 1 11.35
2017-04-06 8249 230420 158 5299756 23.10 23.10 22.95 22.95 0.10 -0.43% 22.95 16 23.05 12 11.31
2017-04-07 8249 386210 212 8848230 22.95 23.15 22.80 23.00 0.05 0.22% 22.95 4 23.00 11 11.33
2017-04-10 8249 218340 250 5005765 22.85 23.05 22.85 22.90 0.10 -0.43% 22.90 14 23.00 8 11.28
2017-04-11 8249 533380 346 12397765 23.10 23.55 23.00 23.00 0.10 0.44% 23.00 63 23.10 9 11.33
2017-04-12 8249 295381 278 6777030 23.00 23.20 22.85 23.00 0.00 0% 22.95 1 23.00 3 11.33
2017-04-13 8249 476565 329 10900256 23.00 23.25 22.65 22.65 0.35 -1.52% 22.60 37 22.75 5 11.16
2017-04-14 8249 378555 239 8565784 22.65 22.80 22.50 22.55 0.10 -0.44% 22.55 6 22.60 17 11.11
2017-04-17 8249 336213 226 7481975 22.55 22.70 22.10 22.25 0.30 -1.33% 22.20 26 22.25 8 10.96
2017-04-18 8249 161442 123 3627792 22.25 22.70 22.25 22.50 0.25 1.12% 22.40 8 22.50 5 11.08
2017-04-19 8249 242339 170 5462127 22.50 22.70 22.40 22.50 0.00 0% 22.50 96 22.55 1 11.08
2017-04-20 8249 306614 183 6997553 22.80 23.00 22.70 22.75 0.25 1.11% 22.75 78 22.80 3 11.21
2017-04-21 8249 213334 137 4885656 22.75 22.95 22.75 22.95 0.20 0.88% 22.90 1 22.95 12 11.31
2017-04-24 8249 190455 123 4371065 22.95 23.00 22.85 22.95 0.00 0% 22.90 21 22.95 3 11.31
2017-04-25 8249 577212 272 13410797 23.15 23.40 23.05 23.05 0.10 0.44% 23.05 17 23.10 4 11.35
2017-04-26 8249 192845 118 4471808 23.10 23.30 23.05 23.15 0.10 0.43% 23.15 9 23.20 2 11.40
2017-04-27 8249 222294 133 5166096 23.40 23.40 23.10 23.30 0.15 0.65% 23.20 5 23.30 8 11.48
2017-04-28 8249 2902941 1463 71039136 25.00 25.00 23.95 24.00 0.70 3% 24.00 22 24.10 37 11.82
2017-05-02 8249 1054513 555 25558280 24.50 24.50 23.95 23.95 0.05 -0.21% 23.95 4 24.00 3 11.80
2017-05-03 8249 483627 306 11524359 24.20 24.25 23.70 23.70 0.25 -1.04% 23.70 27 23.85 28 11.67
2017-05-04 8249 637696 363 15327673 23.85 24.25 23.75 24.05 0.35 1.48% 24.05 2 24.15 1 11.85
2017-05-05 8249 399030 196 9570972 24.20 24.25 23.80 24.10 0.05 0.21% 24.00 7 24.10 11 11.87
2017-05-08 8249 313142 193 7534508 24.00 24.20 23.90 23.95 0.15 -0.62% 23.95 4 24.00 6 11.80
2017-05-09 8249 909101 411 21968563 24.10 24.45 23.90 24.05 0.10 0.42% 24.00 3 24.05 3 11.85
2017-05-10 8249 668874 308 16228698 24.15 24.40 24.15 24.25 0.20 0.83% 24.20 5 24.25 10 11.95
2017-05-11 8249 423178 194 10170002 24.50 24.50 23.75 24.05 0.20 -0.82% 24.00 2 24.05 2 11.85
2017-05-12 8249 386593 198 9226910 24.00 24.05 23.75 24.05 0.00 0% 24.00 4 24.05 5 10.64
2017-05-15 8249 292150 152 6995000 24.00 24.15 23.85 24.00 0.05 -0.21% 23.95 5 24.00 60 10.62
2017-05-16 8249 270027 135 6455348 24.05 24.10 23.80 23.90 0.10 -0.42% 23.85 4 23.90 3 10.58
2017-05-17 8249 250002 135 5967648 23.90 24.05 23.75 23.85 0.05 -0.21% 23.80 23 23.90 1 10.55
2017-05-18 8249 297427 151 7049441 23.75 23.75 23.65 23.75 0.10 -0.42% 23.70 4 23.75 33 10.51
2017-05-19 8249 897560 311 21521240 23.80 24.20 23.70 24.10 0.35 1.47% 24.05 3 24.10 26 10.66
2017-05-22 8249 378422 194 9137518 24.20 24.35 24.05 24.20 0.10 0.41% 24.15 5 24.20 31 10.71
2017-05-23 8249 447261 178 10794290 24.30 24.30 24.05 24.20 0.00 0% 24.10 7 24.20 88 10.71
2017-05-24 8249 974555 371 23643049 24.25 24.50 24.10 24.25 0.05 0.21% 24.20 12 24.25 5 10.73
2017-05-25 8249 610070 210 14841089 24.40 24.45 24.20 24.20 0.05 -0.21% 24.20 7 24.25 31 10.71
2017-05-26 8249 323100 155 7816570 24.35 24.35 24.10 24.25 0.05 0.21% 24.15 29 24.25 85 10.73
2017-05-31 8249 273038 156 6586314 24.30 24.30 24.00 24.20 0.05 -0.21% 24.15 5 24.20 9 10.71
2017-06-01 8249 368230 149 8869216 24.20 24.20 23.95 24.20 0.00 0% 24.15 10 24.20 12 10.71
2017-06-02 8249 491001 196 11853374 23.90 24.30 23.90 24.20 0.00 0% 24.15 10 24.20 53 10.71
2017-06-03 8249 185070 84 4474087 24.30 24.30 24.10 24.25 0.05 0.21% 24.20 13 24.25 35 10.73
2017-06-06 8249 1053551 391 25670143 24.30 24.55 24.15 24.50 0.20 1.03% 24.45 10 24.50 24 10.84
2017-06-07 8249 815750 293 20004225 24.65 24.65 24.30 24.60 0.10 0.41% 24.50 5 24.60 37 10.88
2017-06-08 8249 398689 175 9697373 24.50 24.50 24.20 24.30 0.30 -1.22% 24.30 2 24.40 4 10.75
2017-06-09 8249 545134 312 13058552 24.30 24.30 23.75 23.85 0.45 -1.85% 23.80 19 23.90 7 10.55
2017-06-12 8249 369000 201 8685450 23.75 23.75 23.45 23.65 0.20 -0.84% 23.60 2 23.65 7 10.46
2017-06-13 8249 183367 80 4319636 23.65 23.65 23.50 23.55 0.10 -0.42% 23.50 11 23.60 23 10.42
2017-06-14 8249 570659 292 13235821 23.55 23.55 23.00 23.05 0.50 -2.12% 23.05 19 23.20 14 10.20
2017-06-15 8249 228166 138 5262800 23.05 23.30 22.90 23.30 0.25 1.08% 23.20 1 23.35 8 10.31
2017-06-16 8249 191647 97 4459472 23.25 23.40 23.15 23.40 0.10 0.43% 23.30 3 23.40 7 10.35
2017-06-19 8249 279278 138 6531260 23.40 23.55 23.25 23.50 0.10 0.43% 23.45 5 23.50 25 10.40
2017-06-20 8249 311248 130 7298352 23.55 23.55 23.35 23.40 0.10 -0.43% 23.35 19 23.40 11 10.35
2017-06-21 8249 133021 84 3111641 23.45 23.50 23.20 23.50 0.10 0.43% 23.45 2 23.50 56 10.40
2017-06-22 8249 389422 195 9101774 23.50 23.50 23.20 23.50 0.00 0% 23.45 5 23.50 12 10.40
2017-06-23 8249 256690 120 6019500 23.50 23.65 23.35 23.65 0.15 0.64% 23.65 11 23.70 25 10.46
2017-06-26 8249 236265 122 5600030 23.65 23.85 23.50 23.85 0.20 0.85% 23.80 2 23.90 7 10.55
2017-06-27 8249 174000 89 4141150 23.85 23.85 23.75 23.85 0.00 0% 23.85 3 23.90 31 10.55
2017-06-28 8249 272851 113 6486330 23.80 23.90 23.60 23.90 0.05 0.21% 23.85 9 23.90 21 10.58
2017-06-29 8249 294932 110 7062370 23.95 24.10 23.80 24.00 0.10 0.42% 23.95 5 24.00 54 10.62
2017-06-30 8249 144305 77 3444564 23.85 24.00 23.80 24.00 0.00 0% 23.95 1 24.00 51 10.62
2017-07-03 8249 339322 99 8118427 24.00 24.00 23.80 23.85 0.15 -0.62% 23.80 6 23.90 10 10.55
2017-07-04 8249 479041 175 11340359 23.70 23.80 23.60 23.60 0.25 -1.05% 23.60 4 23.65 44 10.44
2017-07-05 8249 652656 275 15386327 23.60 23.70 23.50 23.60 0.00 0% 23.55 25 23.60 100 10.44
2017-07-06 8249 969757 242 21599228 22.30 22.35 22.20 22.20 0.00 -5.93% 22.20 28 22.30 4 9.82
2017-07-07 8249 130103 81 2882235 22.05 22.25 22.05 22.15 0.05 -0.23% 22.15 2 22.20 5 9.80
2017-07-10 8249 179231 104 3952382 22.05 22.20 21.95 22.15 0.00 0% 22.10 10 22.15 10 9.80
2017-07-11 8249 105010 57 2314771 22.20 22.20 22.00 22.15 0.00 0% 22.05 1 22.15 11 9.80
2017-07-12 8249 158248 93 3493279 22.20 22.25 22.00 22.25 0.10 0.45% 22.10 7 22.25 8 9.85
2017-07-13 8249 155295 86 3443648 22.25 22.30 22.10 22.30 0.05 0.22% 22.20 1 22.30 18 9.87
2017-07-14 8249 160032 71 3546807 22.20 22.25 22.10 22.25 0.05 -0.22% 22.15 3 22.25 10 9.85
2017-07-17 8249 119824 81 2653300 22.20 22.25 22.10 22.25 0.00 0% 22.10 2 22.25 14 9.85
2017-07-18 8249 165151 82 3649487 22.20 22.20 22.05 22.10 0.15 -0.67% 22.05 12 22.10 2 9.78
2017-07-19 8249 169300 105 3727079 22.10 22.10 21.95 21.95 0.15 -0.68% 21.95 19 22.00 25 9.71
2017-07-20 8249 204050 84 4482984 21.95 22.05 21.90 21.95 0.00 0% 21.90 35 21.95 8 9.71
2017-07-21 8249 104610 66 2295395 22.00 22.00 21.90 21.95 0.00 0% 21.90 6 21.95 4 9.71
2017-07-24 8249 105103 54 2306158 22.05 22.05 21.85 21.95 0.00 0% 21.85 6 21.95 4 9.71
2017-07-25 8249 252705 178 5504487 22.00 22.00 21.65 21.70 0.25 -1.14% 21.70 12 21.75 2 9.60
2017-07-26 8249 210317 134 4561724 21.75 21.80 21.65 21.65 0.05 -0.23% 21.60 33 21.70 2 9.58
2017-07-27 8249 202030 66 4418051 21.70 21.90 21.70 21.85 0.20 0.92% 21.80 3 21.85 1 9.67
2017-07-28 8249 105370 68 2307681 21.90 22.00 21.80 21.85 0.00 0% 21.80 12 21.85 3 9.67
2017-07-31 8249 151069 86 3292702 21.80 21.85 21.70 21.85 0.00 0% 21.85 2 21.90 24 9.67
2017-08-01 8249 250638 100 5494399 21.85 22.05 21.85 21.95 0.10 0.46% 21.90 11 21.95 9 9.71
2017-08-02 8249 192284 122 4259298 22.05 22.25 22.05 22.10 0.15 0.68% 22.05 14 22.10 8 9.78
2017-08-03 8249 916210 474 20615785 22.10 22.70 22.05 22.55 0.45 2.04% 22.55 11 22.60 18 9.98
2017-08-04 8249 266720 143 5966077 22.55 22.55 22.20 22.40 0.15 -0.67% 22.40 40 22.45 23 9.91
2017-08-07 8249 529841 268 12052754 22.45 22.90 22.45 22.70 0.30 1.34% 22.65 16 22.75 12 10.04
2017-08-08 8249 293070 173 6613624 22.80 22.85 22.40 22.50 0.20 -0.88% 22.50 2 22.55 1 9.96
2017-08-09 8249 496785 248 10989370 22.30 22.30 22.00 22.05 0.45 -2% 22.05 3 22.10 3 9.76
2017-08-10 8249 253004 172 5556238 22.05 22.10 21.85 21.85 0.20 -0.91% 21.85 4 21.90 1 9.67
2017-08-11 8249 157501 103 3456844 21.80 22.10 21.80 22.10 0.25 1.14% 22.05 1 22.10 12 9.78
2017-08-14 8249 182430 126 4002324 22.10 22.20 21.80 21.80 0.30 -1.36% 21.80 9 22.00 7 9.91
2017-08-15 8249 156266 84 3427824 21.90 22.20 21.85 22.00 0.20 0.92% 22.00 3 22.05 12 10.00
2017-08-16 8249 84010 74 1850018 22.10 22.10 21.95 22.00 0.00 0% 21.95 16 22.05 25 10.00
2017-08-17 8249 205496 115 4548561 22.00 22.25 22.00 22.20 0.20 0.91% 22.20 9 22.25 15 10.09
2017-08-18 8249 164280 109 3653408 22.20 22.35 22.10 22.35 0.15 0.68% 22.35 2 22.40 14 10.16
2017-08-21 8249 565240 288 12786358 22.35 22.80 22.30 22.75 0.40 1.79% 22.75 3 22.80 34 10.34
2017-08-22 8249 3646260 1572 85708457 23.00 23.70 22.90 23.50 0.75 3.3% 23.50 44 23.60 9 10.68
2017-08-23 8249 1646081 764 38665410 23.55 23.75 23.05 23.60 0.10 0.43% 23.50 16 23.60 3 10.73
2017-08-24 8249 10388256 3612 265889929 23.75 25.95 23.75 25.95 2.35 9.96% 25.95 929 0.00 0 11.80
2017-08-25 8249 7804188 3479 200408396 26.60 26.95 24.50 24.75 1.20 -4.62% 24.75 47 24.80 12 11.25
2017-08-28 8249 3188447 1460 80966636 24.55 25.70 24.55 25.30 0.55 2.22% 25.30 28 25.35 3 11.50
2017-08-29 8249 1834054 940 46550402 25.60 25.80 25.00 25.20 0.10 -0.4% 25.20 1 25.25 5 11.45
2017-08-30 8249 1390767 721 34666080 25.40 25.60 24.70 24.75 0.45 -1.79% 24.75 34 24.80 12 11.25
2017-08-31 8249 1005036 536 24839835 24.90 25.10 24.60 24.60 0.15 -0.61% 24.60 2 24.65 2 11.18
2017-09-01 8249 1146401 704 28478075 24.60 25.15 24.55 25.10 0.50 2.03% 25.05 14 25.10 1 11.41
2017-09-04 8249 1167470 603 29163160 25.20 25.35 24.60 24.60 0.50 -1.99% 24.60 26 24.65 1 11.18
2017-09-05 8249 965612 434 23946863 25.00 25.05 24.60 24.90 0.30 1.22% 24.85 13 24.90 15 11.32
2017-09-06 8249 1417313 742 34353741 24.80 24.90 23.85 23.95 0.95 -3.82% 23.90 52 23.95 11 10.89
2017-09-07 8249 856250 487 20688849 24.20 24.40 23.90 24.15 0.20 0.84% 24.10 1 24.15 4 10.98
2017-09-08 8249 939464 542 23064017 24.25 24.80 24.25 24.50 0.35 1.45% 24.50 12 24.60 12 11.14
2017-09-11 8249 733411 456 17879785 24.80 24.80 24.10 24.10 0.40 -1.63% 24.10 6 24.30 3 10.95
2017-09-12 8249 703738 442 17260413 24.50 24.75 24.30 24.75 0.65 2.7% 24.60 2 24.75 28 11.25
2017-09-13 8249 3956550 1907 101281489 25.35 26.20 24.80 24.80 0.05 0.2% 24.80 40 25.00 6 11.27
2017-09-14 8249 1024964 559 25832150 25.25 25.45 24.85 25.00 0.20 0.81% 25.00 19 25.05 4 11.36
2017-09-15 8249 3197950 1616 81856315 25.20 25.90 25.05 25.70 0.70 2.8% 25.70 46 25.75 3 11.68
2017-09-18 8249 2624520 1313 67991406 26.10 26.50 25.35 25.40 0.30 -1.17% 25.40 5 25.50 1 11.55
2017-09-19 8249 1319709 696 33047302 25.40 25.45 24.80 24.90 0.50 -1.97% 24.85 35 24.90 11 11.32
2017-09-20 8249 1200201 627 29495503 24.90 25.10 24.15 24.30 0.60 -2.41% 24.30 40 24.35 10 11.05
2017-09-21 8249 625360 368 15442992 24.80 24.90 24.55 24.65 0.35 1.44% 24.65 2 24.90 39 11.20
2017-09-22 8249 622318 388 15345867 24.90 24.95 24.35 24.35 0.30 -1.22% 24.35 12 24.45 1 11.07
2017-09-25 8249 749748 463 18295148 24.45 24.70 24.15 24.40 0.05 0.21% 24.35 2 24.45 1 11.09
2017-09-26 8249 711207 442 17271327 24.40 24.80 23.85 23.85 0.55 -2.25% 23.85 27 24.00 16 10.84
2017-09-27 8249 1384355 762 34350175 24.15 25.35 24.15 25.05 1.20 5.03% 25.00 47 25.05 1 11.39
2017-09-28 8249 2587257 1267 65906585 25.30 26.00 24.65 24.65 0.40 -1.6% 24.65 19 24.70 5 11.20
2017-09-29 8249 521040 250 12907142 25.05 25.15 24.40 24.80 0.15 0.61% 24.75 1 24.80 5 11.27
2017-09-30 8249 362606 193 9027537 25.00 25.30 24.80 24.85 0.05 0.2% 24.85 5 24.95 2 11.30
2017-10-02 8249 442460 270 10952450 25.00 25.00 24.60 24.90 0.05 0.2% 24.85 2 24.90 6 11.32
2017-10-03 8249 495310 257 12252206 25.00 25.00 24.55 24.80 0.10 -0.4% 24.70 5 24.80 24 11.27
2017-10-05 8249 1302987 646 32980494 25.15 25.60 25.00 25.60 0.80 3.23% 25.50 7 25.60 17 11.64
2017-10-06 8249 15146805 6898 411222207 26.10 27.95 26.10 26.85 1.25 4.88% 26.85 58 26.90 56 12.20
2017-10-11 8249 4059379 1899 109538254 27.45 27.70 26.30 26.60 0.25 -0.93% 26.60 220 26.65 13 12.09
2017-10-12 8249 2193514 1091 58452390 26.65 27.25 26.25 26.25 0.35 -1.32% 26.20 32 26.25 41 11.93
2017-10-13 8249 4088222 2077 110848254 26.45 27.45 26.30 27.45 1.20 4.57% 27.40 11 27.45 19 12.48
2017-10-16 8249 5910012 2717 165326672 28.70 28.95 27.00 27.00 0.45 -1.64% 27.00 18 27.05 8 12.27
2017-10-17 8249 2837631 1276 74635646 26.95 27.00 25.55 26.15 0.85 -3.15% 26.10 27 26.15 5 11.89
2017-10-18 8249 1464039 759 38716479 26.50 26.80 26.10 26.25 0.10 0.38% 26.25 7 26.40 6 11.93
2017-10-19 8249 1079084 470 28407634 26.50 26.65 26.15 26.20 0.05 -0.19% 26.20 11 26.25 24 11.91
2017-10-20 8249 1262100 561 32867042 26.25 26.45 25.75 25.85 0.35 -1.34% 25.85 4 25.95 2 11.75
2017-10-23 8249 875012 471 22743212 26.10 26.15 25.85 25.95 0.10 0.39% 25.90 13 25.95 37 11.80
2017-10-24 8249 4211445 1974 113687906 26.00 27.85 26.00 27.70 1.75 6.74% 27.65 23 27.70 91 12.59
2017-10-25 8249 4604752 2116 126859500 28.20 28.40 26.80 26.80 0.90 -3.25% 26.80 8 26.85 61 12.18
2017-10-26 8249 1182080 598 31863204 26.70 27.25 26.55 26.95 0.15 0.56% 26.90 23 26.95 11 12.25
2017-10-27 8249 1590040 908 42278803 27.20 27.40 25.95 26.35 0.60 -2.23% 26.30 1 26.35 1 11.98
2017-10-30 8249 1106010 624 28697155 26.40 26.55 25.55 25.80 0.55 -2.09% 25.80 46 25.85 1 11.73
2017-10-31 8249 697510 392 18121110 25.90 26.20 25.80 26.05 0.25 0.97% 26.05 16 26.15 1 11.84
2017-11-01 8249 550298 270 14346490 26.25 26.30 25.90 26.15 0.10 0.38% 26.10 1 26.20 5 11.89
2017-11-02 8249 634385 338 16446166 26.20 26.20 25.80 25.80 0.35 -1.34% 25.80 68 25.85 2 11.73
2017-11-03 8249 502040 261 13049794 25.75 26.20 25.75 25.90 0.10 0.39% 25.90 5 25.95 6 11.77
2017-11-06 8249 424050 206 10986950 26.00 26.10 25.80 26.05 0.15 0.58% 26.05 21 26.10 11 11.84
2017-11-07 8249 804001 337 21050226 25.90 26.40 25.90 26.15 0.10 0.38% 26.15 12 26.30 10 11.89
2017-11-08 8249 1186852 580 31541721 26.50 26.90 26.30 26.30 0.15 0.57% 26.30 1 26.35 5 11.95
2017-11-09 8249 2474488 1264 61753047 25.50 25.60 24.50 24.55 1.75 -6.65% 24.50 49 24.60 6 11.16
2017-11-10 8249 556210 312 13838113 24.70 25.10 24.70 25.00 0.45 1.83% 25.00 1 25.05 11 11.36
2017-11-13 8249 440140 238 10909834 25.20 25.30 24.65 24.65 0.35 -1.4% 24.60 31 24.65 17 11.20
2017-11-14 8249 322003 191 7899122 24.65 24.80 24.40 24.40 0.25 -1.01% 24.40 22 24.50 3 12.51
2017-11-15 8249 307030 180 7473737 24.60 24.70 24.20 24.35 0.05 -0.2% 24.35 10 24.40 2 12.49
2017-11-16 8249 227121 157 5520200 24.15 24.45 24.15 24.25 0.10 -0.41% 24.25 5 24.30 2 12.44
2017-11-17 8249 309220 190 7587339 24.55 24.70 24.35 24.50 0.25 1.03% 24.50 8 24.60 8 12.56
2017-11-20 8249 275030 163 6744534 24.60 24.70 24.45 24.50 0.00 0% 24.50 16 24.55 16 12.56
2017-11-21 8249 492050 203 12053790 24.65 24.65 24.40 24.50 0.00 0% 24.50 4 24.55 1 12.56
2017-11-22 8249 491582 289 12186043 24.50 25.00 24.50 24.65 0.15 0.61% 24.65 1 24.70 2 12.64
2017-11-23 8249 995723 520 25143185 24.65 25.60 24.65 25.60 0.95 3.85% 25.55 50 25.60 36 13.13
2017-11-24 8249 9380991 3933 256079496 26.95 28.00 26.50 27.30 1.70 6.64% 27.30 161 27.35 6 14.00
2017-11-27 8249 2016560 954 53884099 27.30 27.30 26.50 26.55 0.75 -2.75% 26.55 30 26.60 3 13.62
2017-11-28 8249 660767 347 17627978 26.60 26.90 26.55 26.75 0.20 0.75% 26.70 1 26.80 39 13.72
2017-11-29 8249 4389778 1953 121145456 27.00 28.15 27.00 28.15 1.40 5.23% 28.15 44 28.20 140 14.44
2017-11-30 8249 2885325 1510 79310938 27.45 28.10 26.50 27.15 1.00 -3.55% 27.00 1 27.15 1 13.92
2017-12-01 8249 1464806 855 38802345 27.35 27.50 25.80 26.20 0.95 -3.5% 26.20 58 26.30 4 13.44
2017-12-04 8249 580335 329 15115674 26.20 26.20 25.85 26.00 0.20 -0.76% 26.00 14 26.15 3 13.33
2017-12-05 8249 1054125 555 27633184 26.00 26.75 25.85 25.85 0.15 -0.58% 25.85 35 25.90 1 13.26
2017-12-06 8249 704101 386 18053514 25.90 26.20 25.30 25.30 0.55 -2.13% 25.25 35 25.35 2 12.97
2017-12-07 8249 473004 253 11967951 25.35 25.60 25.15 25.30 0.00 0% 25.25 20 25.30 5 12.97
2017-12-08 8249 477071 253 11984506 25.35 25.60 24.95 25.20 0.10 -0.4% 25.20 4 25.30 1 12.92
2017-12-11 8249 396764 262 10150256 25.20 25.80 25.20 25.60 0.40 1.59% 25.60 2 25.65 1 13.13
2017-12-12 8249 924354 523 24358925 25.70 26.75 25.60 26.35 0.75 2.93% 26.35 18 26.40 2 13.51
2017-12-13 8249 259302 166 6813781 26.60 26.60 26.15 26.20 0.15 -0.57% 26.20 24 26.30 8 13.44
2017-12-14 8249 384011 200 10082836 26.35 26.50 26.15 26.20 0.00 0% 26.20 5 26.35 15 13.44
2017-12-15 8249 433030 264 11330785 26.20 26.40 26.00 26.25 0.05 0.19% 26.25 4 26.35 4 13.46
2017-12-18 8249 557579 314 14771719 26.50 26.60 26.35 26.55 0.30 1.14% 26.50 8 26.55 7 13.62
2017-12-19 8249 522023 309 13835998 26.70 26.95 26.05 26.10 0.45 -1.69% 26.10 17 26.25 1 13.38
2017-12-20 8249 331380 204 8698406 26.15 26.50 26.10 26.20 0.10 0.38% 26.20 2 26.25 4 13.44
2017-12-21 8249 546125 369 14431530 26.30 26.60 26.25 26.25 0.05 0.19% 26.25 8 26.30 10 13.46
2017-12-22 8249 343225 200 8993534 26.30 26.45 26.05 26.20 0.05 -0.19% 26.20 3 26.25 2 13.44
2017-12-25 8249 571662 309 14799543 26.10 26.20 25.75 25.75 0.45 -1.72% 25.75 30 25.90 7 13.21
2017-12-26 8249 400362 211 10273779 25.85 25.85 25.55 25.55 0.20 -0.78% 25.55 20 25.60 3 13.10
2017-12-27 8249 205450 108 5260962 25.55 25.80 25.50 25.75 0.20 0.78% 25.70 3 25.75 2 13.21
2017-12-28 8249 221001 124 5685825 26.00 26.00 25.60 25.70 0.05 -0.19% 25.70 15 25.75 1 13.18
2017-12-29 8249 219287 144 5669827 25.75 26.00 25.75 25.90 0.20 0.78% 25.90 3 25.95 5 13.28