官田鋼(2017)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　　　6.25
0
0%		6.12
-0.13
-2.08%		6.14
0.02
0.33%		6.12
-0.02
-0.33%		6.24
0.12
1.96%		 　6.19
-0.05
-0.8%		6.19
0
0%		6.30
0.11
1.78%		6.30
0
0%		6.27
-0.03
-0.48%		 　6.32
0.05
0.8%		6.45
0.13
2.06%		6.44
-0.01
-0.16%		6.40
-0.04
-0.62%		6.42
0.02
0.31%		 　6.65
0.23
3.58%		6.63
-0.02
-0.3%		6.72
0.09
1.36%		6.71
-0.01
-0.15%		6.79
0.08
1.19%		6.75
-0.04
-0.59%		 6.42
2 月　6.85
0.1
1.48%		6.82
-0.03
-0.44%		 　　　　　　　　　　6.97
0.15
2.2%		6.99
0.02
0.29%		6.90
-0.09
-1.29%		6.96
0.06
0.87%		6.89
-0.07
-1.01%		 　6.97
0.08
1.16%		7.14
0.17
2.44%		7.05
-0.09
-1.26%		7.11
0.06
0.85%		7.12
0.01
0.14%		 7.03
3 月7.19
0.07
0.98%		7.15
-0.04
-0.56%		7.15
0
0%		7.18
0.03
0.42%		 　7.22
0.04
0.56%		7.30
0.08
1.11%		7.26
-0.04
-0.55%		7.36
0.1
1.38%		7.57
0.21
2.85%		 　7.95
0.38
5.02%		7.89
-0.06
-0.75%		8.04
0.15
1.9%		8.04
0
0%		7.83
-0.21
-2.61%		 　7.70
-0.13
-1.66%		7.77
0.07
0.91%		8.05
0.28
3.6%		7.67
-0.38
-4.72%		7.49
-0.18
-2.35%		 　7.02
-0.47
-6.28%		6.76
-0.26
-3.7%		6.89
0.13
1.92%		6.90
0.01
0.15%		7.45
4 月6.89
-0.01
-0.14%		 　　　6.96
0.07
1.02%		6.89
-0.07
-1.01%		6.89
0
0%		 　7.10
0.21
3.05%		6.96
-0.14
-1.97%		7.00
0.04
0.57%		7.03
0.03
0.43%		7.06
0.03
0.43%		 　7.13
0.07
0.99%		7.13
0
0%		7.02
-0.11
-1.54%		7.14
0.12
1.71%		7.08
-0.06
-0.84%		 　7.00
-0.08
-1.13%		7.02
0.02
0.29%		7.00
-0.02
-0.28%		6.99
-0.01
-0.14%		7.00
0.01
0.14%		 7.01
5 月　　6.85
-0.15
-2.14%		6.76
-0.09
-1.31%		6.74
-0.02
-0.3%		6.70
-0.04
-0.59%		 　6.65
-0.05
-0.75%		6.45
-0.2
-3.01%		6.25
-0.2
-3.1%		6.40
0.15
2.4%		6.25
-0.15
-2.34%		 　6.14
-0.11
-1.76%		6.20
0.06
0.98%		6.14
-0.06
-0.97%		6.24
0.1
1.63%		6.17
-0.07
-1.12%		 　6.73
0.56
9.08%		6.48
-0.25
-3.71%		6.50
0.02
0.31%		6.59
0.09
1.38%		6.45
-0.14
-2.12%		 　6.40
-0.05
-0.78%		6.38
-0.02
-0.31%		6.46
6 月6.20
-0.18
-2.82%		6.27
0.07
1.13%		6.26
-0.01
-0.16%		6.27
0.01
0.16%		 6.22
-0.05
-0.8%		6.28
0.06
0.96%		6.25
-0.03
-0.48%		 　　　6.15
-0.1
-1.6%		6.20
0.05
0.81%		6.49
0.29
4.68%		6.41
-0.08
-1.23%		6.46
0.05
0.78%		 　6.51
0.05
0.77%		6.52
0.01
0.15%		6.50
-0.02
-0.31%		6.75
0.25
3.85%		6.70
-0.05
-0.74%		 　6.90
0.2
2.99%		6.97
0.07
1.01%		6.99
0.02
0.29%		7.00
0.01
0.14%		 6.5
7 月6.83
-0.17
-2.43%		 　6.85
0.02
0.29%		 6.85
0
0%		6.85
0
0%		 　　6.99
0.14
2.04%		6.90
-0.09
-1.29%		7.12
0.22
3.19%		7.20
0.08
1.12%		7.25
0.05
0.69%		 　7.29
0.04
0.55%		7.30
0.01
0.14%		7.31
0.01
0.14%		7.36
0.05
0.68%		7.36
0
0%		 　7.34
-0.02
-0.27%		7.64
0.3
4.09%		7.90
0.26
3.4%		8.04
0.14
1.77%		8.04
0
0%		 7.3
8 月8.00
-0.04
-0.5%		7.87
-0.13
-1.63%		7.89
0.02
0.25%		7.85
-0.04
-0.51%		7.93
0.08
1.02%		 　8.00
0.07
0.88%		8.00
0
0%		7.99
-0.01
-0.13%		7.95
-0.04
-0.5%		8.09
0.14
1.76%		 　8.10
0.01
0.12%		8.18
0.08
0.99%		8.37
0.19
2.32%		8.38
0.01
0.12%		8.31
-0.07
-0.84%		 　8.31
0
0%		8.38
0.07
0.84%		8.41
0.03
0.36%		8.44
0.03
0.36%		8.45
0.01
0.12%		 　8.50
0.05
0.59%		8.91
0.41
4.82%		8.84
-0.07
-0.79%		8.22
9 月8.88
0.04
0.45%		8.63
-0.25
-2.82%		 　8.64
0.01
0.12%		8.62
-0.02
-0.23%		8.62
0
0%		8.57
-0.05
-0.58%		8.45
-0.12
-1.4%		8.35
-0.1
-1.18%		 8.29
-0.06
-0.72%		8.30
0.01
0.12%		8.32
0.02
0.24%		 　　　8.32
0
0%		8.26
-0.06
-0.72%		8.39
0.13
1.57%		8.26
-0.13
-1.55%		8.26
0
0%		 　8.14
-0.12
-1.45%		 　8.15
0.01
0.12%		8.00
-0.15
-1.84%		 8.36
10 月　　8.00
0
0%		8.06
0.06
0.75%		8.09
0.03
0.37%		8.15
0.06
0.74%		8.15
0
0%		 　　8.12
-0.03
-0.37%		8.12
0
0%		8.10
-0.02
-0.25%		8.10
0
0%		 　8.11
0.01
0.12%		8.12
0.01
0.12%		8.12
0
0%		8.19
0.07
0.86%		8.33
0.14
1.71%		 　8.35
0.02
0.24%		8.31
-0.04
-0.48%		8.39
0.08
0.96%		8.43
0.04
0.48%		8.43
0
0%		 8.45
0.02
0.24%		8.22
11 月8.45
0
0%		8.40
-0.05
-0.59%		8.40
0
0%		8.39
-0.01
-0.12%		 　8.60
0.21
2.5%		8.70
0.1
1.16%		8.37
-0.33
-3.79%		8.68
0.31
3.7%		8.59
-0.09
-1.04%		 　8.58
-0.01
-0.12%		8.58
0
0%		8.50
-0.08
-0.93%		8.52
0.02
0.24%		8.50
-0.02
-0.23%		 　8.55
0.05
0.59%		8.53
-0.02
-0.23%		8.51
-0.02
-0.23%		8.55
0.04
0.47%		8.54
-0.01
-0.12%		 　8.54
0
0%		8.53
-0.01
-0.12%		8.52
-0.01
-0.12%		 8.53
12 月8.52
0
0%		8.54
0.02
0.23%		 　8.51
-0.03
-0.35%		8.49
-0.02
-0.24%		8.53
0.04
0.47%		8.45
-0.08
-0.94%		8.46
0.01
0.12%		 　8.46
0
0%		8.50
0.04
0.47%		8.49
-0.01
-0.12%		8.46
-0.03
-0.35%		8.42
-0.04
-0.47%		 　8.40
-0.02
-0.24%		8.34
-0.06
-0.71%		8.49
0.15
1.8%		8.48
-0.01
-0.12%		8.49
0.01
0.12%		 　8.49
0
0%		8.50
0.01
0.12%		8.52
0.02
0.24%		8.54
0.02
0.23%		8.54
0
0%		　8.48

說明:最高漲幅:9.08%最低跌幅:-6.28% 最高價:8.91最低價:6.12平均價:7.52,灰色底表示週末,漲147天(13.32)元,跌118天(-9.74)元,平盤38天
9%=2,5%=4,4%=6,3%=9,2%=19,1%=54,0%=91,-0%=1,-1%=2,-2%=3,-3%=5,-4%=20,-5%=40,-6%=47,

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
2016-01-04 2017 493571 161 3114647 6.38 6.38 6.24 6.25 0.01 0% 6.25 5 6.30 4 0.00
2016-01-05 2017 300471 115 1876160 6.25 6.34 6.12 6.12 0.13 -2.08% 6.12 9 6.26 3 0.00
2016-01-06 2017 427900 113 2645412 6.12 6.23 6.11 6.14 0.02 0.33% 6.13 40 6.14 8 0.00
2016-01-07 2017 407754 150 2530765 6.45 6.45 6.11 6.12 0.02 -0.33% 6.13 6 6.20 4 0.00
2016-01-08 2017 276357 85 1699609 6.12 6.25 6.12 6.24 0.12 1.96% 6.13 1 6.24 10 0.00
2016-01-11 2017 432421 102 2678394 6.20 6.26 6.18 6.19 0.05 -0.8% 6.18 40 6.19 1 0.00
2016-01-12 2017 282578 78 1747834 6.19 6.20 6.18 6.19 0.00 0% 6.19 32 6.25 7 0.00
2016-01-13 2017 425329 110 2691175 6.22 6.49 6.22 6.30 0.11 1.78% 6.29 2 6.30 10 0.00
2016-01-14 2017 372891 99 2364323 6.28 6.39 6.26 6.30 0.00 0% 6.29 21 6.38 4 0.00
2016-01-15 2017 356766 87 2256009 6.30 6.40 6.21 6.27 0.03 -0.48% 6.27 20 6.29 10 0.00
2016-01-18 2017 271389 105 1723339 6.21 6.45 6.21 6.32 0.05 0.8% 6.33 2 6.39 2 0.00
2016-01-19 2017 287333 112 1836889 6.32 6.48 6.30 6.45 0.13 2.06% 6.40 5 6.45 14 0.00
2016-01-20 2017 485775 163 3128377 6.48 6.49 6.37 6.44 0.01 -0.16% 6.43 4 6.44 5 0.00
2016-01-21 2017 270207 88 1740023 6.44 6.50 6.38 6.40 0.04 -0.62% 6.38 31 6.46 4 0.00
2016-01-22 2017 270475 91 1748100 6.40 6.53 6.40 6.42 0.02 0.31% 6.42 82 6.48 5 0.00
2016-01-25 2017 386401 149 2542177 6.46 6.67 6.46 6.65 0.23 3.58% 6.65 23 6.66 5 0.00
2016-01-26 2017 378886 102 2520884 6.67 6.69 6.63 6.63 0.02 -0.3% 6.63 29 6.68 20 0.00
2016-01-27 2017 409574 110 2756754 6.63 6.78 6.63 6.72 0.09 1.36% 6.72 2 6.73 2 0.00
2016-01-28 2017 242669 95 1628287 6.69 6.75 6.68 6.71 0.01 -0.15% 6.71 2 6.73 1 0.00
2016-01-29 2017 506769 151 3443444 6.65 6.85 6.65 6.79 0.08 1.19% 6.79 33 6.83 4 0.00
2016-01-30 2017 203616 55 1372147 6.70 6.79 6.70 6.75 0.04 -0.59% 6.75 1 6.79 15 0.00
2016-02-02 2017 279249 91 1903899 6.76 6.86 6.76 6.85 0.05 1.48% 6.78 43 6.85 22 0.00
2016-02-03 2017 326974 105 2235922 6.85 7.00 6.77 6.82 0.03 -0.44% 6.82 1 6.84 1 0.00
2016-02-15 2017 462154 158 3200457 6.83 7.00 6.83 6.97 0.15 2.2% 6.96 1 6.98 4 0.00
2016-02-16 2017 364074 136 2550681 6.97 7.04 6.94 6.99 0.02 0.29% 6.99 6 7.00 3 0.00
2016-02-17 2017 112395 94 777215 6.99 6.99 6.89 6.90 0.09 -1.29% 6.90 12 6.93 1 0.00
2016-02-18 2017 386215 103 2696953 6.80 7.00 6.80 6.96 0.06 0.87% 6.95 37 6.99 2 0.00
2016-02-19 2017 544602 102 3767922 6.96 6.97 6.86 6.89 0.07 -1.01% 6.89 4 6.96 2 0.00
2016-02-22 2017 675515 250 4726723 6.94 7.04 6.94 6.97 0.08 1.16% 6.97 41 7.00 4 0.00
2016-02-23 2017 559092 215 3962530 6.97 7.20 6.86 7.14 0.17 2.44% 7.12 1 7.14 17 0.00
2016-02-24 2017 495054 131 3509831 7.14 7.19 7.05 7.05 0.09 -1.26% 7.05 67 7.06 1 0.00
2016-02-25 2017 264849 137 1880412 7.15 7.15 7.07 7.11 0.06 0.85% 7.11 2 7.13 14 0.00
2016-02-26 2017 490731 153 3520127 7.20 7.23 7.12 7.12 0.01 0.14% 7.12 94 7.15 1 0.00
2016-03-01 2017 342744 147 2468614 7.13 7.28 7.13 7.19 0.07 0.98% 7.19 12 7.20 20 0.00
2016-03-02 2017 214808 119 1537616 7.19 7.20 7.12 7.15 0.04 -0.56% 7.13 2 7.15 6 0.00
2016-03-03 2017 167130 121 1200319 7.15 7.28 7.13 7.15 0.00 0% 7.15 4 7.19 1 0.00
2016-03-04 2017 410499 166 2953558 7.15 7.23 7.15 7.18 0.03 0.42% 7.18 13 7.21 1 0.00
2016-03-07 2017 501342 210 3631968 7.18 7.28 7.18 7.22 0.04 0.56% 7.21 15 7.22 2 0.00
2016-03-08 2017 1034745 348 7540524 7.23 7.34 7.23 7.30 0.08 1.11% 7.30 1 7.33 3 0.00
2016-03-09 2017 472431 171 3434654 7.30 7.30 7.25 7.26 0.04 -0.55% 7.25 61 7.29 1 0.00
2016-03-10 2017 612397 447 4483423 7.27 7.36 7.27 7.36 0.10 1.38% 7.36 4 7.37 6 0.00
2016-03-11 2017 1560032 390 11642076 7.36 7.62 7.36 7.57 0.21 2.85% 7.57 10 7.60 7 0.00
2016-03-14 2017 2716673 642 21408682 7.72 8.10 7.65 7.95 0.38 5.02% 7.95 18 7.98 29 0.00
2016-03-15 2017 1769603 373 13994919 7.92 8.02 7.86 7.89 0.06 -0.75% 7.89 12 7.94 1 0.00
2016-03-16 2017 1901061 417 15230878 7.90 8.10 7.88 8.04 0.15 1.9% 8.01 3 8.04 1 0.00
2016-03-17 2017 1655149 312 13325532 8.04 8.09 8.00 8.04 0.00 0% 8.04 102 8.05 10 0.00
2016-03-18 2017 2003123 299 15766317 8.00 8.04 7.75 7.83 0.21 -2.61% 7.82 2 7.83 14 0.00
2016-03-21 2017 1444811 336 11141152 7.83 7.86 7.60 7.70 0.13 -1.66% 7.68 1 7.71 21 0.00
2016-03-22 2017 1190925 260 9187965 7.72 7.79 7.54 7.77 0.07 0.91% 7.73 2 7.77 8 0.00
2016-03-23 2017 1036648 217 8176788 7.77 8.05 7.73 8.05 0.28 3.6% 8.05 154 8.08 7 0.00
2016-03-24 2017 855450 282 6605162 7.88 7.88 7.54 7.67 0.38 -4.72% 7.67 3 7.69 4 0.00
2016-03-25 2017 667602 155 5009833 7.65 7.76 7.42 7.49 0.18 -2.35% 7.43 39 7.49 5 0.00
2016-03-28 2017 720574 240 5144142 7.49 7.49 7.00 7.02 0.47 -6.28% 7.02 1 7.09 10 0.00
2016-03-29 2017 830688 221 5654285 7.00 7.00 6.66 6.76 0.26 -3.7% 6.72 2 6.80 1 0.00
2016-03-30 2017 196215 303 1355960 6.66 6.98 6.66 6.89 0.13 1.92% 6.89 4 6.90 4 0.00
2016-03-31 2017 189116 167 1295377 6.89 6.91 6.68 6.90 0.01 0.15% 6.88 36 6.90 8 0.00
2016-04-01 2017 138546 95 943112 6.70 6.90 6.70 6.89 0.01 -0.14% 6.75 8 6.87 6 0.00
2016-04-06 2017 285914 132 1974482 6.75 7.07 6.75 6.96 0.07 1.02% 6.96 7 7.02 10 0.00
2016-04-07 2017 108307 62 744817 6.95 6.95 6.78 6.89 0.07 -1.01% 6.86 8 6.94 3 0.00
2016-04-08 2017 80012 54 549754 6.89 6.93 6.80 6.89 0.00 0% 6.83 5 6.89 6 0.00
2016-04-11 2017 205779 108 1433032 6.70 7.10 6.70 7.10 0.21 3.05% 7.08 4 7.10 17 0.00
2016-04-12 2017 551160 188 3862572 7.10 7.11 6.90 6.96 0.14 -1.97% 6.96 4 6.97 1 0.00
2016-04-13 2017 242854 135 1708399 7.00 7.09 6.98 7.00 0.04 0.57% 7.00 6 7.03 3 0.00
2016-04-14 2017 441130 199 3174090 7.25 7.35 7.03 7.03 0.03 0.43% 7.02 6 7.06 9 0.00
2016-04-15 2017 1178268 442 8617171 7.29 7.49 7.06 7.06 0.03 0.43% 7.06 8 7.24 3 0.00
2016-04-18 2017 475248 199 3435821 7.12 7.30 7.12 7.13 0.07 0.99% 7.13 4 7.20 1 0.00
2016-04-19 2017 386520 121 2759227 7.20 7.20 7.03 7.13 0.00 0% 7.13 16 7.17 3 0.00
2016-04-20 2017 283838 138 2010216 7.12 7.20 7.00 7.02 0.11 -1.54% 7.01 6 7.05 8 0.00
2016-04-21 2017 348475 113 2488613 7.14 7.19 7.06 7.14 0.12 1.71% 7.10 16 7.14 1 0.00
2016-04-22 2017 184950 70 1316470 7.17 7.17 7.07 7.08 0.06 -0.84% 7.08 3 7.11 1 0.00
2016-04-25 2017 112071 65 786341 7.16 7.16 6.99 7.00 0.08 -1.13% 6.98 3 7.00 2 0.00
2016-04-26 2017 141228 83 994876 7.01 7.14 7.01 7.02 0.02 0.29% 7.02 47 7.06 9 0.00
2016-04-27 2017 187450 64 1313212 7.08 7.08 6.99 7.00 0.02 -0.28% 7.00 5 7.01 5 0.00
2016-04-28 2017 106500 63 742932 7.00 7.02 6.83 6.99 0.01 -0.14% 6.99 4 7.00 9 0.00
2016-04-29 2017 83677 41 582484 6.86 7.00 6.86 7.00 0.01 0.14% 6.93 4 7.00 3 0.00
2016-05-03 2017 76784 36 531496 7.00 7.00 6.85 6.85 0.15 -2.14% 6.85 13 6.99 12 0.00
2016-05-04 2017 145220 67 988040 6.81 6.84 6.76 6.76 0.09 -1.31% 6.76 3 6.77 2 0.00
2016-05-05 2017 125786 66 847427 6.77 6.80 6.65 6.74 0.02 -0.3% 6.74 1 6.75 2 0.00
2016-05-06 2017 57715 35 387937 6.80 6.80 6.66 6.70 0.04 -0.59% 6.70 6 6.73 1 0.00
2016-05-09 2017 115425 46 757051 6.28 6.65 6.28 6.65 0.05 -0.75% 6.50 10 6.65 1 0.00
2016-05-10 2017 107125 48 693286 6.38 6.59 6.38 6.45 0.20 -3.01% 6.44 3 6.45 49 0.00
2016-05-11 2017 391550 232 2473949 6.55 6.62 6.16 6.25 0.20 -3.1% 6.24 1 6.29 1 0.00
2016-05-12 2017 66782 39 427270 6.40 6.42 6.35 6.40 0.15 2.4% 6.36 5 6.41 1 0.00
2016-05-13 2017 207969 82 1308883 6.26 6.39 6.16 6.25 0.15 -2.34% 6.18 3 6.25 29 0.00
2016-05-16 2017 58186 39 357790 6.11 6.20 6.11 6.14 0.11 -1.76% 6.13 10 6.18 3 0.00
2016-05-17 2017 93504 58 573630 6.17 6.20 6.07 6.20 0.06 0.98% 6.20 9 6.24 3 0.00
2016-05-18 2017 88662 37 544506 6.18 6.18 6.11 6.14 0.06 -0.97% 6.12 8 6.14 11 0.00
2016-05-19 2017 97642 41 602749 6.10 6.24 6.09 6.24 0.10 1.63% 6.13 3 6.24 2 0.00
2016-05-20 2017 172720 45 1069119 6.24 6.24 6.15 6.17 0.07 -1.12% 6.15 3 6.17 39 0.00
2016-05-23 2017 239581 102 1562718 6.20 6.78 6.20 6.73 0.56 9.08% 6.62 30 6.73 1 0.00
2016-05-24 2017 88939 51 581724 6.55 6.60 6.47 6.48 0.25 -3.71% 6.48 8 6.54 4 0.00
2016-05-25 2017 54550 43 358152 6.78 6.78 6.48 6.50 0.02 0.31% 6.51 2 6.54 1 0.00
2016-05-26 2017 105302 54 690462 6.43 6.68 6.43 6.59 0.09 1.38% 6.50 3 6.59 8 0.00
2016-05-27 2017 61524 41 397365 6.46 6.58 6.42 6.45 0.14 -2.12% 6.45 2 6.47 1 0.00
2016-05-30 2017 98914 56 632493 6.44 6.46 6.34 6.40 0.05 -0.78% 6.40 19 6.43 1 0.00
2016-05-31 2017 92902 39 595626 6.41 6.45 6.38 6.38 0.02 -0.31% 6.38 19 6.40 1 0.00
2016-06-01 2017 425513 215 2677661 6.39 6.39 6.20 6.20 0.18 -2.82% 6.15 2 6.20 65 0.00
2016-06-02 2017 136075 82 847084 6.20 6.28 6.20 6.27 0.07 1.13% 6.22 17 6.27 6 0.00
2016-06-03 2017 9030037 47 55988996 6.20 6.27 6.20 6.26 0.01 -0.16% 6.26 3 6.27 6 0.00
2016-06-04 2017 70200 23 438048 6.26 6.27 6.22 6.27 0.01 0.16% 6.24 36 6.27 1 0.00
2016-06-06 2017 51175 51 317935 6.27 6.27 6.20 6.22 0.05 -0.8% 6.22 1 6.26 4 0.00
2016-06-07 2017 142627 67 884873 6.20 6.31 6.09 6.28 0.06 0.96% 6.25 3 6.29 6 0.00
2016-06-08 2017 11787 14 73695 6.28 6.28 6.23 6.25 0.03 -0.48% 6.25 7 6.27 1 0.00
2016-06-13 2017 76958 57 477090 6.15 6.32 6.12 6.15 0.10 -1.6% 6.15 6 6.24 1 0.00
2016-06-14 2017 69401 44 430842 6.19 6.25 6.16 6.20 0.05 0.81% 6.20 5 6.23 11 0.00
2016-06-15 2017 642476 222 4154313 6.43 6.52 6.43 6.49 0.29 4.68% 6.49 2 6.50 22 0.00
2016-06-16 2017 257693 76 1663091 6.50 6.52 6.40 6.41 0.08 -1.23% 6.40 4 6.48 8 0.00
2016-06-17 2017 53163 29 341478 6.40 6.48 6.40 6.46 0.05 0.78% 6.44 1 6.46 5 0.00
2016-06-20 2017 239513 66 1557735 6.50 6.56 6.46 6.51 0.05 0.77% 6.50 11 6.51 1 0.00
2016-06-21 2017 91681 34 596512 6.51 6.52 6.50 6.52 0.01 0.15% 6.51 7 6.54 1 0.00
2016-06-22 2017 74157 45 480097 6.50 6.50 6.49 6.50 0.02 -0.31% 6.50 1 6.53 1 0.00
2016-06-23 2017 372912 132 2487512 6.50 6.77 6.50 6.75 0.25 3.85% 6.69 11 6.75 4 0.00
2016-06-24 2017 228788 71 1530930 6.75 6.79 6.65 6.70 0.05 -0.74% 6.66 5 6.73 6 0.00
2016-06-27 2017 190543 70 1298244 7.07 7.07 6.71 6.90 0.20 2.99% 6.86 6 6.90 4 0.00
2016-06-28 2017 79354 56 547117 6.76 6.98 6.76 6.97 0.07 1.01% 6.96 1 6.98 7 0.00
2016-06-29 2017 69814 50 485764 6.95 6.99 6.91 6.99 0.02 0.29% 6.97 5 7.00 4 0.00
2016-06-30 2017 211099 81 1481349 6.99 7.09 6.98 7.00 0.01 0.14% 6.99 5 7.00 2 0.00
2016-07-01 2017 129159 67 883909 6.90 6.98 6.76 6.83 0.17 -2.43% 6.83 7 6.93 2 0.00
2016-07-04 2017 221776 58 1519960 6.92 6.93 6.80 6.85 0.02 0.29% 6.82 1 6.85 20 0.00
2016-07-06 2017 54805 38 374996 6.82 6.86 6.82 6.85 0.03 0% 6.85 1 6.89 1 0.00
2016-07-07 2017 117585 54 807952 6.85 6.90 6.84 6.85 0.00 0% 6.85 2 6.90 4 0.00
2016-07-11 2017 144917 73 1011338 6.85 7.09 6.85 6.99 0.14 2.04% 6.96 2 6.99 2 0.00
2016-07-12 2017 182402 58 1257106 6.90 6.96 6.85 6.90 0.09 -1.29% 6.87 8 6.92 2 0.00
2016-07-13 2017 446787 152 3163238 7.09 7.15 7.01 7.12 0.22 3.19% 7.12 4 7.13 10 0.00
2016-07-14 2017 497219 171 3590383 7.12 7.34 7.12 7.20 0.08 1.12% 7.20 12 7.25 4 0.00
2016-07-15 2017 412809 114 2973278 7.14 7.25 7.14 7.25 0.05 0.69% 7.20 24 7.28 2 0.00
2016-07-18 2017 327495 88 2364276 7.25 7.30 7.18 7.29 0.04 0.55% 7.29 6 7.30 63 0.00
2016-07-19 2017 252300 69 1828021 7.25 7.30 7.21 7.30 0.01 0.14% 7.25 4 7.30 3 0.00
2016-07-20 2017 593337 126 4321724 7.26 7.36 7.25 7.31 0.01 0.14% 7.31 5 7.32 30 0.00
2016-07-21 2017 240863 111 1765006 7.30 7.37 7.29 7.36 0.05 0.68% 7.34 4 7.36 1 0.00
2016-07-22 2017 342254 101 2493819 7.32 7.36 7.27 7.36 0.00 0% 7.30 1 7.36 6 0.00
2016-07-25 2017 222986 87 1625612 7.35 7.35 7.26 7.34 0.02 -0.27% 7.26 12 7.34 4 0.00
2016-07-26 2017 979770 269 7410198 7.34 7.67 7.34 7.64 0.30 4.09% 7.63 1 7.64 19 0.00
2016-07-27 2017 1066437 339 8369659 7.46 8.00 7.46 7.90 0.26 3.4% 7.83 8 7.90 10 0.00
2016-07-28 2017 1675117 394 13386788 7.95 8.06 7.85 8.04 0.14 1.77% 8.02 14 8.04 9 0.00
2016-07-29 2017 837472 247 6716294 7.98 8.10 7.96 8.04 0.00 0% 8.04 8 8.05 17 0.00
2016-08-01 2017 587658 149 4701596 7.98 8.06 7.91 8.00 0.04 -0.5% 7.96 2 8.00 57 0.00
2016-08-02 2017 472362 138 3704633 7.98 7.99 7.76 7.87 0.13 -1.63% 7.80 10 7.87 6 0.00
2016-08-03 2017 295051 113 2310261 7.85 7.91 7.76 7.89 0.02 0.25% 7.89 3 7.90 57 0.00
2016-08-04 2017 328897 89 2584126 7.82 7.90 7.81 7.85 0.04 -0.51% 7.85 15 7.86 1 0.00
2016-08-05 2017 911374 108 7221098 7.95 7.99 7.83 7.93 0.08 1.02% 7.91 6 7.93 2 0.00
2016-08-08 2017 421476 118 3341208 7.93 8.00 7.89 8.00 0.07 0.88% 7.97 10 8.00 41 0.00
2016-08-09 2017 280072 96 2234695 7.95 8.01 7.95 8.00 0.00 0% 7.99 17 8.00 54 0.00
2016-08-10 2017 376184 105 2987816 8.00 8.01 7.85 7.99 0.01 -0.12% 7.95 10 8.00 112 0.00
2016-08-11 2017 5992620 125 47049352 7.95 7.98 7.76 7.95 0.04 -0.5% 7.95 9 7.98 54 0.00
2016-08-12 2017 729164 214 5850174 7.94 8.15 7.92 8.09 0.14 1.76% 8.08 10 8.09 1 0.00
2016-08-15 2017 497567 176 4024527 8.19 8.19 8.02 8.10 0.01 0.12% 8.09 5 8.10 42 0.00
2016-08-16 2017 1038846 295 8540562 8.10 8.30 8.10 8.18 0.08 0.99% 8.18 15 8.19 5 0.00
2016-08-17 2017 3323151 357 26902207 8.18 8.50 8.12 8.37 0.19 2.32% 8.37 3 8.38 6 0.00
2016-08-18 2017 9896218 282 79557114 8.34 8.49 8.30 8.38 0.01 0.12% 8.38 8 8.39 22 0.00
2016-08-19 2017 594310 207 4964070 8.38 8.39 8.30 8.31 0.07 -0.84% 8.31 21 8.34 2 0.00
2016-08-22 2017 524338 183 4360265 8.31 8.40 8.27 8.31 0.00 0% 8.28 8 8.31 17 0.00
2016-08-23 2017 461858 163 3861416 8.31 8.43 8.28 8.38 0.07 0.84% 8.38 14 8.40 57 0.00
2016-08-24 2017 597831 189 5020099 8.38 8.48 8.36 8.41 0.03 0.36% 8.41 15 8.42 27 0.00
2016-08-25 2017 597941 196 5043576 8.41 8.46 8.41 8.44 0.03 0.36% 8.44 8 8.45 24 0.00
2016-08-26 2017 604914 190 5109902 8.44 8.48 8.43 8.45 0.01 0.12% 8.45 33 8.46 6 0.00
2016-08-29 2017 573412 264 4860638 8.47 8.55 8.43 8.50 0.05 0.59% 8.49 10 8.50 11 0.00
2016-08-30 2017 1972790 608 17323885 8.50 8.98 8.50 8.91 0.41 4.82% 8.90 30 8.91 1 0.00
2016-08-31 2017 490433 303 4320518 8.91 8.92 8.62 8.84 0.07 -0.79% 8.84 3 8.87 2 0.00
2016-09-01 2017 576731 230 5069731 8.64 8.97 8.64 8.88 0.04 0.45% 8.85 6 8.88 2 0.00
2016-09-02 2017 1373848 302 11804844 8.87 8.87 8.48 8.63 0.25 -2.82% 8.63 5 8.64 8 0.00
2016-09-05 2017 626290 191 5428629 8.52 8.75 8.52 8.64 0.01 0.12% 8.64 68 8.69 2 0.00
2016-09-06 2017 218624 107 1888820 8.56 8.79 8.56 8.62 0.02 -0.23% 8.62 19 8.65 5 0.00
2016-09-07 2017 473251 195 4071419 8.62 8.65 8.53 8.62 0.00 0% 8.59 11 8.62 7 0.00
2016-09-08 2017 9252019 161 74271531 8.61 8.61 8.49 8.57 0.05 -0.58% 8.57 9 8.58 52 0.00
2016-09-09 2017 896736 228 7548142 8.50 8.50 8.38 8.45 0.12 -1.4% 8.45 10 8.46 6 0.00
2016-09-10 2017 354977 123 2937223 8.25 8.35 8.21 8.35 0.10 -1.18% 8.32 1 8.35 5 0.00
2016-09-12 2017 377973 125 3134561 8.29 8.32 8.25 8.29 0.06 -0.72% 8.25 21 8.29 3 0.00
2016-09-13 2017 489708 135 4030240 8.29 8.30 8.17 8.30 0.01 0.12% 8.30 1 8.35 12 0.00
2016-09-14 2017 199212 71 1652682 8.25 8.33 8.22 8.32 0.02 0.24% 8.32 1 8.33 2 0.00
2016-09-19 2017 252663 66 2098486 8.33 8.33 8.30 8.32 0.00 0% 8.32 6 8.33 14 0.00
2016-09-20 2017 6156674 53 47287562 8.26 8.30 8.25 8.26 0.06 -0.72% 8.26 10 8.30 18 0.00
2016-09-21 2017 374699 160 3143631 8.28 8.48 8.28 8.39 0.13 1.57% 8.39 52 8.40 3 0.00
2016-09-22 2017 511064 189 4294632 8.49 8.55 8.26 8.26 0.13 -1.55% 8.29 1 8.34 6 0.00
2016-09-23 2017 207737 99 1721781 8.27 8.44 8.25 8.26 0.00 0% 8.25 72 8.26 4 0.00
2016-09-26 2017 506770 139 4117303 8.26 8.26 8.06 8.14 0.12 -1.45% 8.12 20 8.14 2 0.00
2016-09-29 2017 358975 87 2921695 8.14 8.20 8.12 8.15 0.01 0.12% 8.14 10 8.15 14 0.00
2016-09-30 2017 1117792 173 8964972 8.15 8.16 7.95 8.00 0.15 -1.84% 8.00 39 8.01 1 0.00
2016-10-03 2017 545799 134 4315153 7.89 8.00 7.88 8.00 0.00 0% 8.00 1 8.05 1 0.00
2016-10-04 2017 273985 77 2193799 8.00 8.07 7.97 8.06 0.06 0.75% 8.02 50 8.06 3 0.00
2016-10-05 2017 193037 80 1559883 8.07 8.12 8.04 8.09 0.03 0.37% 8.09 18 8.10 16 0.00
2016-10-06 2017 317182 110 2582683 8.08 8.30 8.02 8.15 0.06 0.74% 8.12 3 8.16 1 0.00
2016-10-07 2017 132174 65 1071248 8.10 8.17 8.08 8.15 0.00 0% 8.15 1 8.18 5 0.00
2016-10-11 2017 288806 99 2337149 8.15 8.18 8.04 8.12 0.03 -0.37% 8.12 6 8.13 70 0.00
2016-10-12 2017 224658 74 1817278 8.09 8.12 8.06 8.12 0.00 0% 8.10 8 8.12 5 0.00
2016-10-13 2017 89281 53 722302 8.07 8.12 8.07 8.10 0.02 -0.25% 8.07 13 8.10 1 0.00
2016-10-14 2017 326980 95 2626983 8.06 8.10 8.00 8.10 0.00 0% 8.10 10 8.12 5 0.00
2016-10-17 2017 289578 81 2337606 8.10 8.12 8.05 8.11 0.01 0.12% 8.09 15 8.11 43 0.00
2016-10-18 2017 343976 93 2778352 8.11 8.17 8.05 8.12 0.01 0.12% 8.11 15 8.12 49 0.00
2016-10-19 2017 419013 81 3385010 8.12 8.16 8.06 8.12 0.00 0% 8.11 10 8.13 30 0.00
2016-10-20 2017 868439 261 7142106 8.13 8.32 8.13 8.19 0.07 0.86% 8.19 12 8.20 7 0.00
2016-10-21 2017 633150 222 5254746 8.30 8.49 8.17 8.33 0.14 1.71% 8.33 16 8.34 30 0.00
2016-10-24 2017 310674 117 2580526 8.33 8.40 8.27 8.35 0.02 0.24% 8.35 1 8.37 1 0.00
2016-10-25 2017 225432 79 1873814 8.32 8.35 8.30 8.31 0.04 -0.48% 8.31 11 8.35 18 0.00
2016-10-26 2017 424584 174 3562536 8.31 8.50 8.31 8.39 0.08 0.96% 8.39 9 8.40 10 0.00
2016-10-27 2017 838808 206 7056488 8.41 8.50 8.35 8.43 0.04 0.48% 8.43 1 8.44 1 0.00
2016-10-28 2017 270495 102 2270137 8.40 8.43 8.36 8.43 0.00 0% 8.43 3 8.44 4 0.00
2016-10-31 2017 124491 78 1046297 8.43 8.46 8.35 8.45 0.02 0.24% 8.45 3 8.46 10 0.00
2016-11-01 2017 129085 65 1087437 8.45 8.45 8.38 8.45 0.00 0% 8.44 9 8.45 3 0.00
2016-11-02 2017 204106 90 1710064 8.44 8.44 8.31 8.40 0.05 -0.59% 8.40 12 8.41 35 0.00
2016-11-03 2017 349992 68 2924500 8.36 8.40 8.32 8.40 0.00 0% 8.37 3 8.40 95 0.00
2016-11-04 2017 156512 54 1310073 8.40 8.40 8.35 8.39 0.01 -0.12% 8.37 2 8.40 92 0.00
2016-11-07 2017 656307 258 5605507 8.37 8.60 8.37 8.60 0.21 2.5% 8.59 35 8.60 13 0.00
2016-11-08 2017 1054367 376 9184225 8.70 8.88 8.50 8.70 0.10 1.16% 8.70 67 8.72 2 0.00
2016-11-09 2017 561984 221 4812966 8.70 8.80 8.36 8.37 0.33 -3.79% 8.37 7 8.53 25 0.00
2016-11-10 2017 734525 289 6401112 8.53 8.79 8.53 8.68 0.31 3.7% 8.68 4 8.70 8 43.40
2016-11-11 2017 614584 205 5285210 8.62 8.70 8.56 8.59 0.09 -1.04% 8.59 5 8.62 2 42.95
2016-11-14 2017 408188 341 3489352 8.50 8.60 8.42 8.58 0.01 -0.12% 8.58 3 8.59 24 42.90
2016-11-15 2017 563027 274 4864827 8.58 8.79 8.55 8.58 0.00 0% 8.58 29 8.60 3 42.90
2016-11-16 2017 404511 134 3446884 8.62 8.62 8.48 8.50 0.08 -0.93% 8.49 8 8.50 6 42.50
2016-11-17 2017 289065 139 2457994 8.48 8.55 8.48 8.52 0.02 0.24% 8.50 9 8.52 1 42.60
2016-11-18 2017 301011 93 2554235 8.52 8.52 8.46 8.50 0.02 -0.23% 8.49 12 8.52 8 42.50
2016-11-21 2017 342351 170 2904033 8.50 8.55 8.46 8.55 0.05 0.59% 8.53 10 8.55 10 42.75
2016-11-22 2017 216017 106 1837560 8.55 8.55 8.48 8.53 0.02 -0.23% 8.53 7 8.54 21 42.65
2016-11-23 2017 678756 234 5792286 8.50 8.57 8.50 8.51 0.02 -0.23% 8.51 23 8.52 2 42.55
2016-11-24 2017 239572 107 2044636 8.53 8.59 8.51 8.55 0.04 0.47% 8.51 24 8.55 4 42.75
2016-11-25 2017 320200 150 2732441 8.55 8.58 8.51 8.54 0.01 -0.12% 8.54 1 8.55 9 42.70
2016-11-28 2017 276394 106 2359305 8.57 8.57 8.51 8.54 0.00 0% 8.54 15 8.55 1 42.70
2016-11-29 2017 283348 136 2418900 8.52 8.56 8.51 8.53 0.01 -0.12% 8.53 4 8.54 37 42.65
2016-11-30 2017 382194 102 3259202 8.53 8.57 8.48 8.52 0.01 -0.12% 8.50 13 8.52 5 42.60
2016-12-01 2017 229773 95 1955005 8.52 8.54 8.48 8.52 0.00 0% 8.50 30 8.52 29 42.60
2016-12-02 2017 481129 120 4093840 8.55 8.55 8.50 8.54 0.02 0.23% 8.54 29 8.55 17 42.70
2016-12-05 2017 185111 73 1575801 8.53 8.54 8.50 8.51 0.03 -0.35% 8.51 23 8.53 2 42.55
2016-12-06 2017 171717 94 1459793 8.51 8.54 8.49 8.49 0.02 -0.24% 8.49 45 8.50 11 42.45
2016-12-07 2017 217334 97 1845666 8.49 8.53 8.48 8.53 0.04 0.47% 8.48 13 8.53 5 42.65
2016-12-08 2017 441621 144 3740689 8.54 8.54 8.40 8.45 0.08 -0.94% 8.43 1 8.45 1 42.25
2016-12-09 2017 143382 68 1213426 8.45 8.49 8.43 8.46 0.01 0.12% 8.45 36 8.47 25 42.30
2016-12-12 2017 336787 96 2843767 8.45 8.52 8.40 8.46 0.00 0% 8.46 16 8.50 58 42.30
2016-12-13 2017 319007 164 2708369 8.43 8.57 8.43 8.50 0.04 0.47% 8.50 5 8.52 5 42.50
2016-12-14 2017 186000 74 1578940 8.50 8.51 8.47 8.49 0.01 -0.12% 8.48 39 8.49 14 42.45
2016-12-15 2017 347603 68 2941899 8.46 8.49 8.45 8.46 0.03 -0.35% 8.46 25 8.48 3 42.30
2016-12-16 2017 383137 93 3223944 8.40 8.46 8.39 8.42 0.04 -0.47% 8.42 30 8.44 6 42.10
2016-12-19 2017 522998 100 4380738 8.40 8.45 8.33 8.40 0.02 -0.24% 8.40 9 8.41 13 42.00
2016-12-20 2017 521894 154 4345538 8.40 8.41 8.26 8.34 0.06 -0.71% 8.34 8 8.35 28 41.70
2016-12-21 2017 309993 124 2604722 8.30 8.49 8.30 8.49 0.15 1.8% 8.49 27 8.50 4 42.45
2016-12-22 2017 277993 113 2349324 8.49 8.50 8.39 8.48 0.01 -0.12% 8.47 13 8.48 18 42.40
2016-12-23 2017 444989 83 3759877 8.47 8.49 8.41 8.49 0.01 0.12% 8.49 1 8.50 46 42.45
2016-12-26 2017 151114 61 1277383 8.43 8.49 8.42 8.49 0.00 0% 8.49 10 8.50 57 42.45
2016-12-27 2017 147537 69 1252223 8.45 8.50 8.45 8.50 0.01 0.12% 8.49 9 8.50 16 42.50
2016-12-28 2017 186495 60 1586293 8.50 8.55 8.50 8.52 0.02 0.24% 8.51 6 8.52 4 42.60
2016-12-29 2017 162394 72 1381581 8.46 8.54 8.46 8.54 0.02 0.23% 8.53 4 8.54 3 42.70
2016-12-30 2017 194469 72 1656979 8.54 8.54 8.50 8.54 0.00 0% 8.51 43 8.54 52 42.70