大亞(1609)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　　5.47
0
0%		5.53
0.06
1.1%		5.57
0.04
0.72%		5.59
0.02
0.36%		 　5.52
-0.07
-1.25%		5.50
-0.02
-0.36%		5.51
0.01
0.18%		5.55
0.04
0.73%		5.59
0.04
0.72%		 　5.62
0.03
0.54%		5.70
0.08
1.42%		5.70
0
0%		5.69
-0.01
-0.18%		5.68
-0.01
-0.18%		 　5.71
0.03
0.53%		5.70
-0.01
-0.18%		 5.72
2 月　6.03
0.33
5.79%		6.01
-0.02
-0.33%		 　6.13
0.12
2%		6.16
0.03
0.49%		6.15
-0.01
-0.16%		6.19
0.04
0.65%		6.24
0.05
0.81%		 　6.47
0.23
3.69%		7.11
0.64
9.89%		7.40
0.29
4.08%		7.06
-0.34
-4.59%		7.01
-0.05
-0.71%		6.89
-0.12
-1.71%		 6.78
-0.11
-1.6%		7.23
0.45
6.64%		7.07
-0.16
-2.21%		6.97
-0.1
-1.41%		6.88
-0.09
-1.29%		 6.7
3 月6.90
0.02
0.29%		6.90
0
0%		6.94
0.04
0.58%		 　6.96
0.02
0.29%		7.06
0.1
1.44%		7.07
0.01
0.14%		7.00
-0.07
-0.99%		6.73
-0.27
-3.86%		 　6.80
0.07
1.04%		6.70
-0.1
-1.47%		6.67
-0.03
-0.45%		6.75
0.08
1.2%		6.87
0.12
1.78%		 　6.90
0.03
0.44%		6.78
-0.12
-1.74%		6.73
-0.05
-0.74%		6.77
0.04
0.59%		6.75
-0.02
-0.3%		 　6.82
0.07
1.04%		6.75
-0.07
-1.03%		6.75
0
0%		6.74
-0.01
-0.15%		6.81
0.07
1.04%		6.84
4 月 　　　6.89
0.08
1.17%		6.92
0.03
0.44%		6.79
-0.13
-1.88%		 　6.69
-0.1
-1.47%		6.62
-0.07
-1.05%		6.60
-0.02
-0.3%		6.52
-0.08
-1.21%		6.18
-0.34
-5.21%		 　6.11
-0.07
-1.13%		6.17
0.06
0.98%		6.09
-0.08
-1.3%		6.12
0.03
0.49%		6.12
0
0%		 　6.09
-0.03
-0.49%		6.09
0
0%		6.18
0.09
1.48%		6.35
0.17
2.75%		6.25
-0.1
-1.57%		 6.36
5 月　6.18
-0.07
-1.12%		6.15
-0.03
-0.49%		6.14
-0.01
-0.16%		6.13
-0.01
-0.16%		 　6.11
-0.02
-0.33%		6.06
-0.05
-0.82%		6.04
-0.02
-0.33%		6.03
-0.01
-0.17%		6.06
0.03
0.5%		 　6.09
0.03
0.5%		6.15
0.06
0.99%		6.12
-0.03
-0.49%		6.10
-0.02
-0.33%		6.08
-0.02
-0.33%		 　6.08
0
0%		6.05
-0.03
-0.49%		6.40
0.35
5.79%		6.39
-0.01
-0.16%		6.30
-0.09
-1.41%		 6.26
-0.04
-0.63%		6.16
6 月6.23
-0.03
-0.48%		6.26
0.03
0.48%		6.35
0.09
1.44%		 　6.35
0
0%		6.34
-0.01
-0.16%		6.31
-0.03
-0.47%		6.31
0
0%		 　6.28
-0.03
-0.48%		6.27
-0.01
-0.16%		6.19
-0.08
-1.28%		6.21
0.02
0.32%		6.24
0.03
0.48%		 　6.23
-0.01
-0.16%		6.20
-0.03
-0.48%		6.24
0.04
0.65%		6.21
-0.03
-0.48%		6.20
-0.01
-0.16%		 　6.26
0.06
0.97%		6.23
-0.03
-0.48%		6.59
0.36
5.78%		6.43
-0.16
-2.43%		6.40
-0.03
-0.47%		 6.29
7 月　　6.40
0
0%		6.35
-0.05
-0.78%		6.35
0
0%		6.31
-0.04
-0.63%		6.29
-0.02
-0.32%		 　6.31
0.02
0.32%		6.29
-0.02
-0.32%		6.33
0.04
0.64%		6.40
0.07
1.11%		6.42
0.02
0.31%		 　6.47
0.05
0.78%		6.51
0.04
0.62%		6.50
-0.01
-0.15%		6.48
-0.02
-0.31%		6.47
-0.01
-0.15%		 　6.46
-0.01
-0.15%		6.48
0.02
0.31%		6.62
0.14
2.16%		6.63
0.01
0.15%		6.56
-0.07
-1.06%		 6.68
0.12
1.83%		6.46
8 月7.11
0.43
6.44%		6.96
-0.15
-2.11%		6.95
-0.01
-0.14%		6.95
0
0%		 　6.94
-0.01
-0.14%		6.89
-0.05
-0.72%		6.93
0.04
0.58%		6.74
-0.19
-2.74%		6.70
-0.04
-0.59%		 　6.70
0
0%		6.74
0.04
0.6%		6.77
0.03
0.45%		7.15
0.38
5.61%		7.12
-0.03
-0.42%		 　7.15
0.03
0.42%		7.15
0
0%		7.52
0.37
5.17%		8.07
0.55
7.31%		7.86
-0.21
-2.6%		 　7.72
-0.14
-1.78%		7.83
0.11
1.42%		7.90
0.07
0.89%		8.02
0.12
1.52%		7.2
9 月7.90
-0.12
-1.5%		 　7.82
-0.08
-1.01%		8.55
0.73
9.34%		8.28
-0.27
-3.16%		8.17
-0.11
-1.33%		8.16
-0.01
-0.12%		 　8.02
-0.14
-1.72%		8.11
0.09
1.12%		8.16
0.05
0.62%		8.30
0.14
1.72%		8.18
-0.12
-1.45%		 　8.16
-0.02
-0.24%		8.15
-0.01
-0.12%		8.08
-0.07
-0.86%		8.10
0.02
0.25%		8.01
-0.09
-1.11%		 　7.73
-0.28
-3.5%		7.63
-0.1
-1.29%		7.71
0.08
1.05%		7.69
-0.02
-0.26%		7.58
-0.11
-1.43%		7.85
0.27
3.56%		 8
10 月　7.90
0.05
0.64%		7.91
0.01
0.13%		 7.93
0.02
0.25%		7.98
0.05
0.63%		 　　　8.01
0.03
0.38%		7.98
-0.03
-0.37%		8.04
0.06
0.75%		 　8.55
0.51
6.34%		8.39
-0.16
-1.87%		8.42
0.03
0.36%		8.40
-0.02
-0.24%		8.30
-0.1
-1.19%		 　8.45
0.15
1.81%		8.50
0.05
0.59%		8.86
0.36
4.24%		9.43
0.57
6.43%		9.50
0.07
0.74%		 　9.22
-0.28
-2.95%		9.29
0.07
0.76%		8.47
11 月9.21
-0.08
-0.86%		9.26
0.05
0.54%		9.30
0.04
0.43%		 　9.29
-0.01
-0.11%		9.38
0.09
0.97%		9.26
-0.12
-1.28%		9.71
0.45
4.86%		10.45
0.74
7.62%		 　10.20
-0.25
-2.39%		10.20
0
0%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		10.60
0.55
5.47%		 　10.50
-0.1
-0.94%		11.05
0.55
5.24%		11.35
0.3
2.71%		11.40
0.05
0.44%		11.55
0.15
1.32%		 　12.05
0.5
4.33%		13.10
1.05
8.71%		14.40
1.3
9.92%		14.95
0.55
3.82%		 10.85
12 月13.50
-1.45
-9.7%		 　14.00
0.5
3.7%		12.95
-1.05
-7.5%		12.60
-0.35
-2.7%		13.35
0.75
5.95%		13.65
0.3
2.25%		 　13.60
-0.05
-0.37%		13.65
0.05
0.37%		13.50
-0.15
-1.1%		13.50
0
0%		13.30
-0.2
-1.48%		 　13.15
-0.15
-1.13%		13.90
0.75
5.7%		13.70
-0.2
-1.44%		13.60
-0.1
-0.73%		13.85
0.25
1.84%		 　13.40
-0.45
-3.25%		13.25
-0.15
-1.12%		13.50
0.25
1.89%		13.55
0.05
0.37%		13.90
0.35
2.58%		　　13.5

說明:最高漲幅:9.92%最低跌幅:-9.7% 最高價:14.95最低價:5.47平均價:7.68,灰色底表示週末,漲149天(25.81)元,跌147天(-16.29)元,平盤20天
10%=2,9%=2,8%=1,7%=2,6%=17,5%=4,4%=10,3%=3,2%=14,1%=54,0%=60,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=17,-6%=54,-7%=60,

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 1609 188010 94 1028600 5.47 5.51 5.45 5.47 0.00 0% 5.47 3 5.50 12 0.00
2017-01-04 1609 465261 155 2566205 5.47 5.55 5.47 5.53 0.06 1.1% 5.52 37 5.53 4 0.00
2017-01-05 1609 1014230 245 5631501 5.54 5.59 5.50 5.57 0.04 0.72% 5.56 18 5.57 3 0.00
2017-01-06 1609 808916 219 4519026 5.57 5.61 5.55 5.59 0.02 0.36% 5.59 14 5.60 24 0.00
2017-01-09 1609 676735 143 3762096 5.60 5.63 5.51 5.52 0.07 -1.25% 5.52 13 5.53 7 0.00
2017-01-10 1609 359174 102 1978331 5.51 5.55 5.50 5.50 0.02 -0.36% 5.50 1 5.51 214 0.00
2017-01-11 1609 386439 154 2135255 5.51 5.55 5.51 5.51 0.01 0.18% 5.51 7 5.52 10 0.00
2017-01-12 1609 3192861 633 18028400 5.53 5.74 5.52 5.55 0.04 0.73% 5.54 6 5.57 2 0.00
2017-01-13 1609 673393 233 3755221 5.54 5.63 5.54 5.59 0.04 0.72% 5.59 8 5.60 4 0.00
2017-01-16 1609 1343119 327 7598548 5.62 5.70 5.62 5.62 0.03 0.54% 5.62 23 5.64 9 0.00
2017-01-17 1609 1536782 409 8759011 5.68 5.73 5.65 5.70 0.08 1.42% 5.70 10 5.71 58 0.00
2017-01-18 1609 822997 294 4683707 5.70 5.72 5.66 5.70 0.00 0% 5.69 3 5.70 24 0.00
2017-01-19 1609 1145813 244 6539655 5.70 5.74 5.67 5.69 0.01 -0.18% 5.68 34 5.69 7 0.00
2017-01-20 1609 907616 219 5177928 5.70 5.74 5.68 5.68 0.01 -0.18% 5.68 10 5.70 35 0.00
2017-01-23 1609 2377872 547 13702364 5.73 5.83 5.68 5.71 0.03 0.53% 5.70 30 5.71 18 0.00
2017-01-24 1609 1201117 267 6872759 5.74 5.76 5.69 5.70 0.01 -0.18% 5.69 70 5.70 2 0.00
2017-02-02 1609 6068434 1278 36408394 5.71 6.18 5.70 6.03 0.33 5.79% 6.03 11 6.05 22 0.00
2017-02-03 1609 2857929 685 17428014 6.09 6.20 6.01 6.01 0.02 -0.33% 6.01 24 6.03 5 0.00
2017-02-06 1609 4028878 868 25066107 6.11 6.33 6.10 6.13 0.12 2% 6.13 30 6.14 2 0.00
2017-02-07 1609 2261057 563 13943188 6.20 6.23 6.09 6.16 0.03 0.49% 6.16 95 6.19 3 0.00
2017-02-08 1609 1837855 406 11332973 6.18 6.23 6.10 6.15 0.01 -0.16% 6.15 5 6.16 11 0.00
2017-02-09 1609 1835745 415 11323650 6.15 6.23 6.12 6.19 0.04 0.65% 6.18 6 6.19 35 0.00
2017-02-10 1609 5779090 1049 36599989 6.20 6.45 6.19 6.24 0.05 0.81% 6.24 11 6.25 7 0.00
2017-02-13 1609 4963415 1101 31926415 6.38 6.55 6.30 6.47 0.23 3.69% 6.46 71 6.47 13 0.00
2017-02-14 1609 30887775 3756 218269780 6.60 7.11 6.60 7.11 0.64 9.89% 7.11 1234 0.00 0 0.00
2017-02-15 1609 46542695 8912 346539639 7.30 7.68 7.25 7.40 0.29 4.08% 7.37 50 7.40 315 0.00
2017-02-16 1609 12821730 3190 91753138 7.41 7.41 7.00 7.06 0.34 -4.59% 7.06 84 7.08 3 0.00
2017-02-17 1609 5065037 1449 35765845 7.11 7.15 7.00 7.01 0.05 -0.71% 7.01 152 7.02 14 0.00
2017-02-18 1609 5271380 1428 36621372 7.08 7.10 6.87 6.89 0.12 -1.71% 6.89 16 6.90 12 0.00
2017-02-20 1609 5761651 1502 39793518 6.96 7.06 6.78 6.78 0.11 -1.6% 6.78 23 6.80 20 0.00
2017-02-21 1609 18153251 4405 130014902 6.90 7.38 6.87 7.23 0.45 6.64% 7.23 26 7.24 29 0.00
2017-02-22 1609 8044631 1931 57135544 7.23 7.24 7.04 7.07 0.16 -2.21% 7.06 30 7.07 8 0.00
2017-02-23 1609 4710332 1328 33261536 7.18 7.20 6.94 6.97 0.10 -1.41% 6.97 53 7.00 55 0.00
2017-02-24 1609 3208020 893 22114048 6.94 6.97 6.87 6.88 0.09 -1.29% 6.88 30 6.90 21 0.00
2017-03-01 1609 1960175 714 13583784 6.88 7.00 6.88 6.90 0.02 0.29% 6.90 40 6.92 12 0.00
2017-03-02 1609 2448001 636 17044880 7.08 7.08 6.89 6.90 0.00 0% 6.90 98 6.92 70 0.00
2017-03-03 1609 4162999 1077 29280108 6.90 7.18 6.85 6.94 0.04 0.58% 6.94 65 6.98 7 0.00
2017-03-06 1609 1587449 501 11081203 6.94 7.03 6.94 6.96 0.02 0.29% 6.96 34 6.97 3 0.00
2017-03-07 1609 7938414 1666 56688952 6.96 7.23 6.96 7.06 0.10 1.44% 7.06 63 7.12 20 0.00
2017-03-08 1609 2652919 869 18857208 7.07 7.17 7.06 7.07 0.01 0.14% 7.07 45 7.09 21 0.00
2017-03-09 1609 4694790 1126 33306170 7.07 7.20 7.00 7.00 0.07 -0.99% 7.00 245 7.01 13 0.00
2017-03-10 1609 5034719 1191 34301306 6.97 7.00 6.72 6.73 0.27 -3.86% 6.73 100 6.75 36 0.00
2017-03-13 1609 1624098 562 11046507 6.77 6.86 6.76 6.80 0.07 1.04% 6.80 5 6.81 6 0.00
2017-03-14 1609 2630478 811 17701298 6.85 6.85 6.67 6.70 0.10 -1.47% 6.70 4 6.71 9 0.00
2017-03-15 1609 2063095 703 13835895 6.70 6.79 6.65 6.67 0.03 -0.45% 6.67 62 6.69 9 0.00
2017-03-16 1609 2889406 758 19589309 6.79 6.85 6.70 6.75 0.08 1.2% 6.75 22 6.77 2 0.00
2017-03-17 1609 2003773 752 13686970 6.80 6.87 6.79 6.87 0.12 1.78% 6.86 16 6.87 13 0.00
2017-03-20 1609 3462120 830 24107547 6.87 7.06 6.85 6.90 0.03 0.44% 6.90 129 6.91 9 0.00
2017-03-21 1609 1711970 578 11698408 6.93 6.95 6.78 6.78 0.12 -1.74% 6.78 40 6.80 12 0.00
2017-03-22 1609 1356097 494 9123638 6.77 6.80 6.67 6.73 0.05 -0.74% 6.73 93 6.74 20 0.00
2017-03-23 1609 3228264 993 21999272 6.77 6.94 6.72 6.77 0.04 0.59% 6.77 13 6.80 20 0.00
2017-03-24 1609 1320141 426 8970612 6.77 6.83 6.75 6.75 0.02 -0.3% 6.75 57 6.79 25 0.00
2017-03-27 1609 3617940 944 24773358 6.75 6.90 6.75 6.82 0.07 1.04% 6.82 4 6.83 2 0.00
2017-03-28 1609 4088912 1154 28040355 6.87 6.99 6.68 6.75 0.07 -1.03% 6.75 37 6.78 2 0.00
2017-03-29 1609 833129 386 5641484 6.85 6.85 6.75 6.75 0.00 0% 6.75 50 6.76 1 0.00
2017-03-30 1609 1204909 419 8133175 6.76 6.82 6.73 6.74 0.01 -0.15% 6.74 65 6.77 62 0.00
2017-03-31 1609 1442101 518 9764390 6.74 6.84 6.71 6.81 0.07 1.04% 6.81 11 6.82 58 136.20
2017-04-05 1609 2774588 998 19078763 6.84 6.97 6.80 6.89 0.08 1.17% 6.89 32 6.90 25 137.80
2017-04-06 1609 4527041 999 31505568 6.89 7.02 6.86 6.92 0.03 0.44% 6.92 8 6.93 15 138.40
2017-04-07 1609 1905511 565 13001158 6.93 6.93 6.78 6.79 0.13 -1.88% 6.78 69 6.79 20 135.80
2017-04-10 1609 1802302 539 12111587 6.79 6.80 6.69 6.69 0.10 -1.47% 6.69 59 6.70 3 133.80
2017-04-11 1609 2500344 565 16701666 6.75 6.76 6.61 6.62 0.07 -1.05% 6.61 34 6.62 8 132.40
2017-04-12 1609 5420227 1116 35867344 6.63 6.74 6.44 6.60 0.02 -0.3% 6.58 7 6.60 7 132.00
2017-04-13 1609 964192 389 6324359 6.60 6.62 6.52 6.52 0.08 -1.21% 6.52 25 6.56 4 130.40
2017-04-14 1609 4222359 890 26524822 6.46 6.48 6.18 6.18 0.34 -5.21% 6.17 21 6.18 50 123.60
2017-04-17 1609 5456371 889 33798877 6.20 6.30 6.03 6.11 0.07 -1.13% 6.11 91 6.16 2 122.20
2017-04-18 1609 829303 274 5117378 6.15 6.22 6.14 6.17 0.06 0.98% 6.17 2 6.18 7 123.40
2017-04-19 1609 711404 286 4348642 6.15 6.15 6.08 6.09 0.08 -1.3% 6.08 25 6.09 5 121.80
2017-04-20 1609 644507 268 3931111 6.07 6.14 6.07 6.12 0.03 0.49% 6.10 10 6.12 4 122.40
2017-04-21 1609 428014 198 2631892 6.18 6.19 6.12 6.12 0.00 0% 6.12 39 6.15 16 122.40
2017-04-24 1609 525934 218 3207663 6.18 6.18 6.06 6.09 0.03 -0.49% 6.09 8 6.10 6 121.80
2017-04-25 1609 706209 242 4316687 6.10 6.14 6.09 6.09 0.00 0% 6.09 44 6.12 14 121.80
2017-04-26 1609 925753 351 5732643 6.13 6.24 6.12 6.18 0.09 1.48% 6.18 11 6.19 8 123.60
2017-04-27 1609 2199811 671 13883430 6.18 6.37 6.18 6.35 0.17 2.75% 6.34 211 6.35 29 127.00
2017-04-28 1609 1169193 329 7405606 6.39 6.42 6.25 6.25 0.10 -1.57% 6.25 20 6.26 9 125.00
2017-05-02 1609 842332 240 5225968 6.26 6.27 6.17 6.18 0.07 -1.12% 6.18 9 6.19 3 123.60
2017-05-03 1609 653823 190 4023574 6.19 6.19 6.14 6.15 0.03 -0.49% 6.15 27 6.16 9 123.00
2017-05-04 1609 774550 181 4753255 6.15 6.18 6.11 6.14 0.01 -0.16% 6.14 17 6.16 1 122.80
2017-05-05 1609 484489 180 2968518 6.14 6.17 6.11 6.13 0.01 -0.16% 6.12 33 6.13 32 122.60
2017-05-08 1609 565627 148 3453781 6.13 6.15 6.10 6.11 0.02 -0.33% 6.11 16 6.12 34 122.20
2017-05-09 1609 4477472 621 27532928 6.11 6.22 6.03 6.06 0.05 -0.82% 6.06 13 6.07 11 121.20
2017-05-10 1609 838085 258 5080497 6.06 6.15 6.02 6.04 0.02 -0.33% 6.04 39 6.06 2 120.80
2017-05-11 1609 1424946 351 8602288 6.04 6.10 6.01 6.03 0.01 -0.17% 6.03 27 6.04 3 120.60
2017-05-12 1609 566091 198 3430872 6.02 6.09 6.02 6.06 0.03 0.5% 6.06 8 6.07 12 121.20
2017-05-15 1609 502608 169 3069983 6.13 6.15 6.08 6.09 0.03 0.5% 6.09 25 6.10 4 16.92
2017-05-16 1609 1247997 345 7671466 6.23 6.23 6.10 6.15 0.06 0.99% 6.15 7 6.16 3 17.08
2017-05-17 1609 383487 145 2356196 6.15 6.17 6.11 6.12 0.03 -0.49% 6.12 4 6.13 1 17.00
2017-05-18 1609 809963 317 4920079 6.06 6.11 6.04 6.10 0.02 -0.33% 6.09 20 6.10 36 16.94
2017-05-19 1609 549985 189 3350536 6.10 6.14 6.06 6.08 0.02 -0.33% 6.08 7 6.10 57 16.89
2017-05-22 1609 386948 156 2355487 6.08 6.16 6.06 6.08 0.00 0% 6.08 1 6.09 34 16.89
2017-05-23 1609 651029 169 3948565 6.07 6.09 6.04 6.05 0.03 -0.49% 6.05 19 6.06 17 16.81
2017-05-24 1609 4856277 1338 30572487 6.07 6.47 6.05 6.40 0.35 5.79% 6.39 26 6.40 50 17.78
2017-05-25 1609 2735377 649 17518415 6.45 6.47 6.31 6.39 0.01 -0.16% 6.39 29 6.40 35 17.75
2017-05-26 1609 1644079 392 10477161 6.35 6.47 6.30 6.30 0.09 -1.41% 6.30 104 6.31 42 17.50
2017-05-31 1609 754871 243 4746596 6.33 6.35 6.26 6.26 0.04 -0.63% 6.26 49 6.27 4 17.39
2017-06-01 1609 640940 257 4020757 6.30 6.31 6.23 6.23 0.03 -0.48% 6.23 10 6.25 1 17.31
2017-06-02 1609 770843 259 4853060 6.25 6.35 6.25 6.26 0.03 0.48% 6.26 47 6.27 37 17.39
2017-06-03 1609 1074050 331 6812135 6.29 6.41 6.28 6.35 0.09 1.44% 6.34 145 6.35 17 17.64
2017-06-06 1609 4294488 675 27506471 6.34 6.45 6.30 6.35 0.01 0% 6.35 30 6.36 31 17.64
2017-06-07 1609 867735 258 5494366 6.35 6.40 6.31 6.34 0.01 -0.16% 6.33 30 6.34 4 17.61
2017-06-08 1609 523656 157 3311079 6.32 6.37 6.30 6.31 0.03 -0.47% 6.31 7 6.32 19 17.53
2017-06-09 1609 5966353 696 37885239 6.31 6.40 6.24 6.31 0.00 0% 6.31 5 6.32 17 17.53
2017-06-12 1609 1039142 260 6509930 6.25 6.30 6.25 6.28 0.03 -0.48% 6.27 4 6.28 1 17.44
2017-06-13 1609 771427 221 4837732 6.32 6.32 6.25 6.27 0.01 -0.16% 6.27 4 6.28 57 17.42
2017-06-14 1609 1206586 269 7518821 6.27 6.31 6.18 6.19 0.08 -1.28% 6.19 27 6.20 14 17.19
2017-06-15 1609 820798 193 5071177 6.18 6.21 6.16 6.21 0.02 0.32% 6.21 6 6.22 22 17.25
2017-06-16 1609 2311494 422 14499376 6.17 6.32 6.17 6.24 0.03 0.48% 6.24 1 6.28 28 17.33
2017-06-19 1609 463559 170 2895394 6.24 6.30 6.23 6.23 0.01 -0.16% 6.23 2 6.24 6 17.31
2017-06-20 1609 478236 167 2977610 6.25 6.27 6.20 6.20 0.03 -0.48% 6.20 29 6.23 8 17.22
2017-06-21 1609 699242 228 4336936 6.18 6.24 6.18 6.24 0.04 0.65% 6.23 2 6.24 1 17.33
2017-06-22 1609 499758 182 3113223 6.24 6.26 6.21 6.21 0.03 -0.48% 6.21 11 6.23 2 17.25
2017-06-23 1609 609027 185 3791716 6.23 6.26 6.20 6.20 0.01 -0.16% 6.20 43 6.22 1 17.22
2017-06-26 1609 1341503 422 8428601 6.21 6.32 6.21 6.26 0.06 0.97% 6.26 21 6.27 2 17.39
2017-06-27 1609 713498 224 4448772 6.27 6.27 6.21 6.23 0.03 -0.48% 6.23 5 6.26 72 17.31
2017-06-28 1609 5650523 1442 36343183 6.23 6.59 6.22 6.59 0.36 5.78% 6.57 3 6.59 43 18.31
2017-06-29 1609 3322988 929 21665246 6.60 6.65 6.43 6.43 0.16 -2.43% 6.42 15 6.43 14 17.86
2017-06-30 1609 1258423 399 8102027 6.36 6.50 6.36 6.40 0.03 -0.47% 6.40 30 6.42 2 17.78
2017-07-03 1609 860249 285 5525039 6.40 6.48 6.40 6.40 0.00 0% 6.40 55 6.42 29 17.78
2017-07-04 1609 910220 281 5812008 6.44 6.44 6.35 6.35 0.05 -0.78% 6.35 25 6.36 2 17.64
2017-07-05 1609 606747 189 3853417 6.36 6.40 6.33 6.35 0.00 0% 6.35 4 6.36 11 17.64
2017-07-06 1609 615504 180 3895194 6.35 6.36 6.31 6.31 0.04 -0.63% 6.31 46 6.32 2 17.53
2017-07-07 1609 865548 199 5458261 6.32 6.34 6.28 6.29 0.02 -0.32% 6.29 7 6.31 19 17.47
2017-07-10 1609 915684 220 5776914 6.28 6.43 6.26 6.31 0.02 0.32% 6.31 9 6.34 18 17.53
2017-07-11 1609 831089 314 5246670 6.32 6.36 6.28 6.29 0.02 -0.32% 6.29 26 6.31 10 17.47
2017-07-12 1609 995394 279 6301115 6.29 6.36 6.29 6.33 0.04 0.64% 6.32 32 6.34 99 17.58
2017-07-13 1609 5667833 799 36628640 6.35 6.52 6.32 6.40 0.07 1.11% 6.40 56 6.42 8 17.78
2017-07-14 1609 593575 197 3812826 6.41 6.45 6.40 6.42 0.02 0.31% 6.41 32 6.42 2 17.83
2017-07-17 1609 1984024 492 12865087 6.46 6.51 6.43 6.47 0.05 0.78% 6.47 44 6.48 31 17.97
2017-07-18 1609 2578698 673 16890235 6.52 6.60 6.48 6.51 0.04 0.62% 6.50 38 6.51 6 18.08
2017-07-19 1609 1425798 363 9281779 6.54 6.55 6.48 6.50 0.01 -0.15% 6.50 227 6.51 55 18.06
2017-07-20 1609 1688127 331 10951452 6.51 6.55 6.47 6.48 0.02 -0.31% 6.48 27 6.50 19 18.00
2017-07-21 1609 933333 216 6036381 6.50 6.53 6.44 6.47 0.01 -0.15% 6.46 2 6.47 17 17.97
2017-07-24 1609 781616 268 5052527 6.50 6.51 6.43 6.46 0.01 -0.15% 6.44 32 6.46 68 17.94
2017-07-25 1609 811646 225 5244873 6.48 6.51 6.43 6.48 0.02 0.31% 6.46 8 6.48 17 18.00
2017-07-26 1609 6826561 1629 45707255 6.57 6.77 6.57 6.62 0.14 2.16% 6.62 55 6.63 29 18.39
2017-07-27 1609 2538135 614 16926634 6.67 6.74 6.63 6.63 0.01 0.15% 6.63 68 6.64 9 18.42
2017-07-28 1609 1245188 327 8191299 6.62 6.62 6.55 6.56 0.07 -1.06% 6.56 11 6.57 5 18.22
2017-07-31 1609 1604675 447 10665037 6.56 6.68 6.56 6.68 0.12 1.83% 6.67 6 6.68 72 18.56
2017-08-01 1609 21777310 4804 154611681 6.73 7.32 6.73 7.11 0.43 6.44% 7.10 394 7.11 249 19.75
2017-08-02 1609 7758048 1683 54574872 7.16 7.20 6.94 6.96 0.15 -2.11% 6.96 18 6.97 21 19.33
2017-08-03 1609 2373292 679 16575869 6.96 7.06 6.92 6.95 0.01 -0.14% 6.95 34 6.96 17 19.31
2017-08-04 1609 2433464 638 16875144 7.00 7.00 6.90 6.95 0.00 0% 6.94 91 6.95 2 19.31
2017-08-07 1609 2325990 611 16264526 7.00 7.08 6.94 6.94 0.01 -0.14% 6.94 23 6.97 23 19.28
2017-08-08 1609 2131525 470 14747811 6.98 6.99 6.88 6.89 0.05 -0.72% 6.89 55 6.90 25 19.14
2017-08-09 1609 2863650 732 19934036 6.90 7.03 6.90 6.93 0.04 0.58% 6.93 12 6.94 10 19.25
2017-08-10 1609 3558919 642 24224051 6.98 6.98 6.73 6.74 0.19 -2.74% 6.74 16 6.75 24 18.72
2017-08-11 1609 1835712 436 12262834 6.66 6.73 6.65 6.70 0.04 -0.59% 6.69 1 6.70 24 13.96
2017-08-14 1609 2558100 613 17336391 6.85 6.86 6.68 6.70 0.00 0% 6.70 99 6.73 28 13.96
2017-08-15 1609 1903902 444 12832757 6.76 6.84 6.66 6.74 0.04 0.6% 6.74 17 6.75 2 14.04
2017-08-16 1609 1852201 492 12614308 6.74 6.86 6.70 6.77 0.03 0.45% 6.77 7 6.80 1 14.10
2017-08-17 1609 14072147 2746 99762165 6.89 7.20 6.85 7.15 0.38 5.61% 7.14 11 7.15 113 14.90
2017-08-18 1609 4737581 1192 33770738 7.14 7.17 7.08 7.12 0.03 -0.42% 7.12 40 7.13 4 14.83
2017-08-21 1609 5967937 1306 42969404 7.18 7.26 7.15 7.15 0.03 0.42% 7.15 20 7.16 2 14.90
2017-08-22 1609 2819330 701 20238221 7.20 7.23 7.15 7.15 0.00 0% 7.15 65 7.16 6 14.90
2017-08-23 1609 34962158 7073 262017689 7.21 7.70 7.21 7.52 0.37 5.17% 7.52 222 7.53 62 15.67
2017-08-24 1609 26689806 5368 212229227 7.59 8.12 7.56 8.07 0.55 7.31% 8.07 272 8.08 932 16.81
2017-08-25 1609 16363892 3763 131249096 8.08 8.26 7.83 7.86 0.21 -2.6% 7.86 124 7.88 9 16.38
2017-08-28 1609 9498080 2334 74357973 7.91 8.06 7.68 7.72 0.14 -1.78% 7.72 159 7.74 1 16.08
2017-08-29 1609 8914143 2047 69843660 7.80 7.99 7.68 7.83 0.11 1.42% 7.83 23 7.84 1 16.31
2017-08-30 1609 9303592 2028 74271981 7.95 8.08 7.88 7.90 0.07 0.89% 7.90 80 7.93 5 16.46
2017-08-31 1609 10021720 2461 80745940 8.00 8.20 7.92 8.02 0.12 1.52% 8.02 31 8.03 11 16.71
2017-09-01 1609 6900320 1504 54788176 8.07 8.07 7.87 7.90 0.12 -1.5% 7.90 16 7.91 9 16.46
2017-09-04 1609 4585210 1142 36085420 7.92 7.93 7.81 7.82 0.08 -1.01% 7.82 223 7.83 31 16.29
2017-09-05 1609 44642696 8285 373036504 7.90 8.60 7.88 8.55 0.73 9.34% 8.55 1 8.56 2 17.81
2017-09-06 1609 16174210 3399 134502951 8.45 8.46 8.20 8.28 0.27 -3.16% 8.28 239 8.29 51 17.25
2017-09-07 1609 8061107 1893 66575644 8.40 8.42 8.16 8.17 0.11 -1.33% 8.17 298 8.18 34 17.02
2017-09-08 1609 5412608 1382 44375564 8.21 8.29 8.16 8.16 0.01 -0.12% 8.16 102 8.17 15 17.00
2017-09-11 1609 6581910 1609 53010121 8.17 8.20 8.00 8.02 0.14 -1.72% 8.02 81 8.03 23 16.71
2017-09-12 1609 6709753 1816 54911230 8.20 8.28 8.08 8.11 0.09 1.12% 8.11 151 8.13 3 16.90
2017-09-13 1609 5667700 1591 46239724 8.13 8.26 8.05 8.16 0.05 0.62% 8.16 33 8.17 32 17.00
2017-09-14 1609 8532554 1934 71007844 8.21 8.40 8.21 8.30 0.14 1.72% 8.30 34 8.32 2 17.29
2017-09-15 1609 4562693 1094 37491965 8.33 8.35 8.18 8.18 0.12 -1.45% 8.18 97 8.20 28 17.04
2017-09-18 1609 3308479 826 27084275 8.24 8.24 8.15 8.16 0.02 -0.24% 8.16 40 8.17 11 17.00
2017-09-19 1609 5811398 1260 47932915 8.24 8.35 8.15 8.15 0.01 -0.12% 8.14 10 8.15 65 16.98
2017-09-20 1609 4499674 1031 36461271 8.21 8.21 8.07 8.08 0.07 -0.86% 8.08 104 8.10 5 16.83
2017-09-21 1609 2166854 605 17609830 8.12 8.18 8.09 8.10 0.02 0.25% 8.10 62 8.11 5 16.88
2017-09-22 1609 3344502 867 26933609 8.11 8.15 8.00 8.01 0.09 -1.11% 8.01 66 8.02 7 16.69
2017-09-25 1609 5802580 1539 45191026 8.06 8.06 7.69 7.73 0.28 -3.5% 7.73 41 7.74 35 16.10
2017-09-26 1609 3909164 1168 30052049 7.65 7.79 7.63 7.63 0.10 -1.29% 7.63 23 7.65 16 15.90
2017-09-27 1609 2086579 562 16071162 7.70 7.75 7.66 7.71 0.08 1.05% 7.70 52 7.71 28 16.06
2017-09-28 1609 1752348 425 13545180 7.80 7.82 7.69 7.69 0.02 -0.26% 7.69 43 7.70 9 16.02
2017-09-29 1609 2881278 631 21835474 7.72 7.72 7.50 7.58 0.11 -1.43% 7.57 107 7.58 67 15.79
2017-09-30 1609 6348721 1647 49919429 7.67 8.00 7.62 7.85 0.27 3.56% 7.85 76 7.86 24 16.35
2017-10-02 1609 1570758 533 12428820 7.88 7.95 7.88 7.90 0.05 0.64% 7.90 7 7.91 7 16.46
2017-10-03 1609 4395580 1139 34963558 7.91 8.04 7.85 7.91 0.01 0.13% 7.91 28 7.92 7 16.48
2017-10-05 1609 1365953 370 10827272 7.87 7.98 7.87 7.93 0.02 0.25% 7.93 6 7.94 47 16.52
2017-10-06 1609 2999492 805 23950024 7.97 8.03 7.95 7.98 0.05 0.63% 7.97 14 7.98 11 16.63
2017-10-11 1609 10234286 1741 83318757 8.04 8.20 8.00 8.01 0.03 0.38% 8.01 197 8.07 5 16.69
2017-10-12 1609 2562865 708 20529785 8.09 8.09 7.94 7.98 0.03 -0.37% 7.98 5 7.99 48 16.63
2017-10-13 1609 2684711 692 21520688 8.00 8.07 7.98 8.04 0.06 0.75% 8.04 13 8.05 4 16.75
2017-10-16 1609 27069830 6556 231178271 8.09 8.75 7.99 8.55 0.51 6.34% 8.54 166 8.55 48 17.81
2017-10-17 1609 8575154 2516 72612263 8.56 8.60 8.36 8.39 0.16 -1.87% 8.39 61 8.40 125 17.48
2017-10-18 1609 4810914 1541 40718662 8.58 8.59 8.39 8.42 0.03 0.36% 8.42 49 8.43 11 17.54
2017-10-19 1609 6822728 1547 58009310 8.46 8.60 8.40 8.40 0.02 -0.24% 8.40 192 8.42 12 17.50
2017-10-20 1609 3376689 1107 28095817 8.41 8.42 8.25 8.30 0.10 -1.19% 8.30 17 8.32 21 17.29
2017-10-23 1609 15679240 3761 133979259 8.36 8.67 8.34 8.45 0.15 1.81% 8.45 61 8.47 28 17.60
2017-10-24 1609 8550900 1762 73067794 8.54 8.65 8.38 8.50 0.05 0.59% 8.50 256 8.51 10 17.71
2017-10-25 1609 27477142 6047 244674189 8.60 9.18 8.54 8.86 0.36 4.24% 8.86 4 8.87 6 18.46
2017-10-26 1609 28490202 7131 265717317 8.92 9.58 8.90 9.43 0.57 6.43% 9.43 21 9.44 93 19.65
2017-10-27 1609 32997653 8406 319006859 9.57 9.88 9.40 9.50 0.07 0.74% 9.49 27 9.50 48 19.79
2017-10-30 1609 13416761 3452 126591637 9.56 9.79 9.20 9.22 0.28 -2.95% 9.22 147 9.24 1 19.21
2017-10-31 1609 8271563 2192 77088604 9.25 9.41 9.24 9.29 0.07 0.76% 9.29 27 9.30 32 19.35
2017-11-01 1609 9552540 2398 88773924 9.38 9.46 9.20 9.21 0.08 -0.86% 9.21 355 9.23 7 19.19
2017-11-02 1609 7767763 1968 72297623 9.21 9.44 9.21 9.26 0.05 0.54% 9.26 77 9.28 41 19.29
2017-11-03 1609 6120895 1316 57007274 9.30 9.40 9.25 9.30 0.04 0.43% 9.29 108 9.30 7 19.38
2017-11-06 1609 4305422 964 40083136 9.36 9.37 9.28 9.29 0.01 -0.11% 9.29 36 9.31 10 19.35
2017-11-07 1609 8432369 2534 79406140 9.45 9.55 9.32 9.38 0.09 0.97% 9.38 157 9.39 27 19.54
2017-11-08 1609 6696630 1511 62313628 9.40 9.41 9.23 9.26 0.12 -1.28% 9.26 138 9.27 5 19.29
2017-11-09 1609 47805722 10813 467031733 9.32 10.10 9.31 9.71 0.45 4.86% 9.71 221 9.72 71 13.68
2017-11-10 1609 41163550 9570 419688828 9.98 10.50 9.90 10.45 0.74 7.62% 10.40 413 10.45 25 14.72
2017-11-13 1609 27365216 6714 286409337 10.50 10.85 10.15 10.20 0.25 -2.39% 10.20 84 10.25 28 14.37
2017-11-14 1609 13288508 2957 135847896 10.20 10.40 10.05 10.20 0.00 0% 10.15 572 10.20 53 14.37
2017-11-15 1609 7805891 1968 79692088 10.35 10.35 10.05 10.15 0.05 -0.49% 10.15 578 10.20 37 14.30
2017-11-16 1609 6332472 1769 64153320 10.15 10.30 10.05 10.05 0.10 -0.99% 10.05 166 10.10 30 14.15
2017-11-17 1609 38078969 8363 405982126 10.30 10.85 10.20 10.60 0.55 5.47% 10.60 147 10.65 54 14.93
2017-11-20 1609 9516657 2395 99893689 10.60 10.70 10.40 10.50 0.10 -0.94% 10.50 50 10.55 350 14.79
2017-11-21 1609 29140234 6844 321135674 10.55 11.20 10.55 11.05 0.55 5.24% 11.05 199 11.10 91 15.56
2017-11-22 1609 26071153 6345 297208637 11.30 11.60 11.20 11.35 0.30 2.71% 11.30 34 11.35 92 15.99
2017-11-23 1609 12823390 3383 145214382 11.40 11.60 11.10 11.40 0.05 0.44% 11.35 177 11.40 97 16.06
2017-11-24 1609 14130986 3319 163345876 11.40 11.70 11.30 11.55 0.15 1.32% 11.55 133 11.60 188 16.27
2017-11-27 1609 23431503 5636 280106474 11.60 12.20 11.55 12.05 0.50 4.33% 12.00 187 12.05 99 16.97
2017-11-28 1609 49828305 11005 644065715 12.25 13.25 12.25 13.10 1.05 8.71% 13.05 154 13.10 60 18.45
2017-11-29 1609 62479742 14390 880258691 13.50 14.40 13.50 14.40 1.30 9.92% 14.40 1403 0.00 0 20.28
2017-11-30 1609 67907099 16646 1020059019 14.80 15.40 14.65 14.95 0.55 3.82% 14.90 755 14.95 40 21.06
2017-12-01 1609 63056089 15960 885778084 15.10 15.10 13.50 13.50 1.45 -9.7% 13.50 1953 13.55 109 19.01
2017-12-04 1609 39115846 9877 541210074 13.45 14.30 13.40 14.00 0.50 3.7% 14.00 322 14.05 65 19.72
2017-12-05 1609 37655276 9699 498757685 13.70 13.95 12.65 12.95 1.05 -7.5% 12.90 94 12.95 60 18.24
2017-12-06 1609 29499183 8035 380177178 13.00 13.40 12.50 12.60 0.35 -2.7% 12.60 372 12.65 114 17.75
2017-12-07 1609 30814990 8516 404824300 12.80 13.60 12.60 13.35 0.75 5.95% 13.35 355 13.40 204 18.80
2017-12-08 1609 50312199 12243 704935130 13.90 14.50 13.60 13.65 0.30 2.25% 13.65 217 13.70 75 19.23
2017-12-11 1609 23184500 7025 315519241 13.50 14.15 13.00 13.60 0.05 -0.37% 13.60 39 13.65 46 19.15
2017-12-12 1609 21477695 6125 297565626 13.75 14.05 13.60 13.65 0.05 0.37% 13.65 322 13.70 35 19.23
2017-12-13 1609 12352080 3422 168392523 13.75 13.90 13.50 13.50 0.15 -1.1% 13.50 895 13.55 94 19.01
2017-12-14 1609 13580992 3810 185746876 13.70 13.90 13.50 13.50 0.00 0% 13.50 93 13.55 41 19.01
2017-12-15 1609 9468546 2708 126689952 13.60 13.60 13.20 13.30 0.20 -1.48% 13.30 156 13.35 95 18.73
2017-12-18 1609 6655869 2174 88742015 13.50 13.60 13.15 13.15 0.15 -1.13% 13.15 50 13.20 31 18.52
2017-12-19 1609 31514873 8321 434378711 13.40 14.00 13.30 13.90 0.75 5.7% 13.85 145 13.90 368 19.58
2017-12-20 1609 19796218 5349 276351518 14.25 14.30 13.60 13.70 0.20 -1.44% 13.70 239 13.75 46 19.30
2017-12-21 1609 10617520 2928 146247133 13.70 13.95 13.60 13.60 0.10 -0.73% 13.60 424 13.65 100 19.15
2017-12-22 1609 7252468 2284 99602967 13.75 13.90 13.60 13.85 0.25 1.84% 13.80 97 13.85 374 19.51
2017-12-25 1609 8944152 2854 121836772 13.90 14.00 13.40 13.40 0.45 -3.25% 13.40 120 13.45 107 18.87
2017-12-26 1609 8060437 2520 107140523 13.40 13.60 13.15 13.25 0.15 -1.12% 13.25 38 13.30 123 18.66
2017-12-27 1609 11272874 3592 152801690 13.30 13.80 13.25 13.50 0.25 1.89% 13.50 188 13.55 9 19.01
2017-12-28 1609 7730709 2446 105554744 13.65 13.80 13.50 13.55 0.05 0.37% 13.50 623 13.55 17 19.08
2017-12-29 1609 34277840 8584 478584245 13.70 14.30 13.55 13.90 0.35 2.58% 13.90 28 13.95 158 19.58