中工(2515)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　　6.17
0
0%		6.17
0
0%		6.21
0.04
0.65%		6.17
-0.04
-0.64%		 　6.12
-0.05
-0.81%		6.10
-0.02
-0.33%		6.10
0
0%		6.11
0.01
0.16%		6.10
-0.01
-0.16%		 　6.09
-0.01
-0.16%		6.10
0.01
0.16%		6.11
0.01
0.16%		6.27
0.16
2.62%		6.20
-0.07
-1.12%		 　6.21
0.01
0.16%		6.24
0.03
0.48%		 6.23
2 月　6.45
0.21
3.37%		6.48
0.03
0.47%		 　7.10
0.62
9.57%		6.87
-0.23
-3.24%		6.80
-0.07
-1.02%		6.81
0.01
0.15%		6.75
-0.06
-0.88%		 　6.78
0.03
0.44%		6.82
0.04
0.59%		6.86
0.04
0.59%		6.76
-0.1
-1.46%		6.77
0.01
0.15%		6.81
0.04
0.59%		 6.76
-0.05
-0.73%		6.83
0.07
1.04%		6.81
-0.02
-0.29%		6.91
0.1
1.47%		6.86
-0.05
-0.72%		 6.81
3 月6.84
-0.02
-0.29%		6.84
0
0%		6.80
-0.04
-0.58%		 　6.79
-0.01
-0.15%		6.82
0.03
0.44%		6.79
-0.03
-0.44%		6.69
-0.1
-1.47%		6.55
-0.14
-2.09%		 　6.57
0.02
0.31%		6.59
0.02
0.3%		6.56
-0.03
-0.46%		6.65
0.09
1.37%		6.74
0.09
1.35%		 　6.79
0.05
0.74%		6.75
-0.04
-0.59%		6.77
0.02
0.3%		6.71
-0.06
-0.89%		6.76
0.05
0.75%		 　6.72
-0.04
-0.59%		6.67
-0.05
-0.74%		6.62
-0.05
-0.75%		6.63
0.01
0.15%		6.64
0.01
0.15%		6.71
4 月 　　　6.72
0.08
1.2%		6.72
0
0%		6.68
-0.04
-0.6%		 　6.62
-0.06
-0.9%		6.53
-0.09
-1.36%		6.39
-0.14
-2.14%		6.44
0.05
0.78%		6.26
-0.18
-2.8%		 　6.20
-0.06
-0.96%		6.29
0.09
1.45%		6.18
-0.11
-1.75%		6.10
-0.08
-1.29%		6.12
0.02
0.33%		 　6.17
0.05
0.82%		6.25
0.08
1.3%		6.23
-0.02
-0.32%		6.27
0.04
0.64%		6.25
-0.02
-0.32%		 6.35
5 月　6.24
-0.01
-0.16%		6.24
0
0%		6.27
0.03
0.48%		6.26
-0.01
-0.16%		 　6.27
0.01
0.16%		6.08
-0.19
-3.03%		6.05
-0.03
-0.49%		6.09
0.04
0.66%		6.09
0
0%		 　6.13
0.04
0.66%		6.09
-0.04
-0.65%		6.05
-0.04
-0.66%		6.06
0.01
0.17%		6.04
-0.02
-0.33%		 　6.00
-0.04
-0.66%		6.05
0.05
0.83%		6.08
0.03
0.5%		6.15
0.07
1.15%		6.19
0.04
0.65%		 6.15
-0.04
-0.65%		6.13
6 月6.15
0
0%		6.17
0.02
0.33%		6.28
0.11
1.78%		 　6.27
-0.01
-0.16%		6.26
-0.01
-0.16%		6.26
0
0%		6.19
-0.07
-1.12%		 　6.19
0
0%		6.20
0.01
0.16%		6.19
-0.01
-0.16%		6.18
-0.01
-0.16%		6.10
-0.08
-1.29%		 　6.28
0.18
2.95%		6.34
0.06
0.96%		6.31
-0.03
-0.47%		6.34
0.03
0.48%		6.42
0.08
1.26%		 　6.40
-0.02
-0.31%		6.39
-0.01
-0.16%		6.40
0.01
0.16%		6.40
0
0%		6.42
0.02
0.31%		 6.28
7 月　　6.41
-0.01
-0.16%		6.44
0.03
0.47%		6.49
0.05
0.78%		6.42
-0.07
-1.08%		6.39
-0.03
-0.47%		 　6.36
-0.03
-0.47%		6.35
-0.01
-0.16%		6.38
0.03
0.47%		6.53
0.15
2.35%		6.47
-0.06
-0.92%		 　6.48
0.01
0.15%		6.55
0.07
1.08%		6.51
-0.04
-0.61%		6.51
0
0%		6.48
-0.03
-0.46%		 　6.47
-0.01
-0.15%		6.49
0.02
0.31%		6.47
-0.02
-0.31%		6.48
0.01
0.15%		6.54
0.06
0.93%		 6.51
-0.03
-0.46%		6.46
8 月6.55
0.04
0.61%		6.51
-0.04
-0.61%		6.46
-0.05
-0.77%		6.46
0
0%		 　6.45
-0.01
-0.15%		6.43
-0.02
-0.31%		6.36
-0.07
-1.09%		6.30
-0.06
-0.94%		6.25
-0.05
-0.79%		 　6.17
-0.08
-1.28%		6.22
0.05
0.81%		6.25
0.03
0.48%		6.32
0.07
1.12%		6.32
0
0%		 　6.37
0.05
0.79%		6.41
0.04
0.63%		6.37
-0.04
-0.62%		6.32
-0.05
-0.78%		6.31
-0.01
-0.16%		 　6.35
0.04
0.63%		6.31
-0.04
-0.63%		6.37
0.06
0.95%		6.45
0.08
1.26%		6.36
9 月6.50
0.05
0.78%		 　6.49
-0.01
-0.15%		6.51
0.02
0.31%		6.46
-0.05
-0.77%		6.52
0.06
0.93%		6.52
0
0%		 　6.55
0.03
0.46%		6.61
0.06
0.92%		6.73
0.12
1.82%		6.77
0.04
0.59%		6.82
0.05
0.74%		 　6.89
0.07
1.03%		6.76
-0.13
-1.89%		6.81
0.05
0.74%		6.84
0.03
0.44%		6.62
-0.22
-3.22%		 　6.52
-0.1
-1.51%		6.52
0
0%		6.64
0.12
1.84%		6.62
-0.02
-0.3%		6.61
-0.01
-0.15%		6.63
0.02
0.3%		 6.63
10 月　6.74
0.11
1.66%		6.92
0.18
2.67%		 7.33
0.41
5.92%		7.18
-0.15
-2.05%		 　　　6.96
-0.22
-3.06%		6.90
-0.06
-0.86%		6.94
0.04
0.58%		 　7.01
0.07
1.01%		6.91
-0.1
-1.43%		6.88
-0.03
-0.43%		6.83
-0.05
-0.73%		7.10
0.27
3.95%		 　6.96
-0.14
-1.97%		6.93
-0.03
-0.43%		6.91
-0.02
-0.29%		6.93
0.02
0.29%		6.95
0.02
0.29%		 　6.90
-0.05
-0.72%		6.91
0.01
0.14%		6.97
11 月6.92
0.01
0.14%		6.88
-0.04
-0.58%		6.87
-0.01
-0.15%		 　6.95
0.08
1.16%		6.97
0.02
0.29%		6.96
-0.01
-0.14%		6.86
-0.1
-1.44%		6.90
0.04
0.58%		 　6.97
0.07
1.01%		6.92
-0.05
-0.72%		6.92
0
0%		6.90
-0.02
-0.29%		6.86
-0.04
-0.58%		 　6.86
0
0%		6.94
0.08
1.17%		7.05
0.11
1.59%		7.08
0.03
0.43%		7.08
0
0%		 　7.22
0.14
1.98%		7.50
0.28
3.88%		7.84
0.34
4.53%		8.31
0.47
5.99%		 7.1
12 月7.95
-0.36
-4.33%		 　8.01
0.06
0.75%		7.88
-0.13
-1.62%		7.55
-0.33
-4.19%		7.82
0.27
3.58%		8.19
0.37
4.73%		 　8.06
-0.13
-1.59%		7.86
-0.2
-2.48%		8.13
0.27
3.44%		8.05
-0.08
-0.98%		7.97
-0.08
-0.99%		 　8.08
0.11
1.38%		8.13
0.05
0.62%		8.11
-0.02
-0.25%		8.20
0.09
1.11%		8.40
0.2
2.44%		 　8.36
-0.04
-0.48%		8.18
-0.18
-2.15%		8.24
0.06
0.73%		8.20
-0.04
-0.49%		8.20
0
0%		　　8.08

說明:最高漲幅:9.57%最低跌幅:-4.33% 最高價:8.40最低價:6.00平均價:6.67,灰色底表示週末,漲144天(12.81)元,跌150天(-8.9)元,平盤22天
10%=2,6%=3,5%=2,4%=3,3%=13,2%=10,1%=65,0%=68,-0%=3,-1%=6,-2%=14,-3%=61,-4%=66,

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 2515 2656925 645 16385118 6.23 6.23 6.14 6.17 0.03 0% 6.16 133 6.17 28 0.00
2017-01-04 2515 2735684 696 16938513 6.18 6.22 6.16 6.17 0.00 0% 6.17 17 6.18 5 0.00
2017-01-05 2515 6858431 1267 42777619 6.18 6.28 6.18 6.21 0.04 0.65% 6.21 205 6.22 10 0.00
2017-01-06 2515 4124446 1030 25456647 6.21 6.24 6.15 6.17 0.04 -0.64% 6.17 59 6.18 38 0.00
2017-01-09 2515 2937022 702 18023117 6.18 6.20 6.12 6.12 0.05 -0.81% 6.12 32 6.13 2 0.00
2017-01-10 2515 2530560 678 15463514 6.12 6.14 6.09 6.10 0.02 -0.33% 6.10 188 6.12 18 0.00
2017-01-11 2515 3483460 751 21248602 6.15 6.15 6.08 6.10 0.00 0% 6.10 77 6.11 14 0.00
2017-01-12 2515 3011912 749 18441858 6.10 6.18 6.08 6.11 0.01 0.16% 6.11 99 6.12 1 0.00
2017-01-13 2515 2673508 908 16302393 6.11 6.13 6.07 6.10 0.01 -0.16% 6.09 63 6.10 77 0.00
2017-01-16 2515 2804375 496 17097702 6.10 6.14 6.06 6.09 0.01 -0.16% 6.09 34 6.10 15 0.00
2017-01-17 2515 1422547 447 8662342 6.10 6.11 6.07 6.10 0.01 0.16% 6.09 59 6.10 5 0.00
2017-01-18 2515 2428936 689 14850966 6.07 6.14 6.07 6.11 0.01 0.16% 6.11 97 6.12 7 0.00
2017-01-19 2515 14285151 2388 89523070 6.14 6.33 6.11 6.27 0.16 2.62% 6.27 15 6.28 109 0.00
2017-01-20 2515 5741918 985 35984012 6.27 6.35 6.20 6.20 0.07 -1.12% 6.19 98 6.20 147 0.00
2017-01-23 2515 3130411 588 19465245 6.24 6.26 6.20 6.21 0.01 0.16% 6.20 103 6.21 18 0.00
2017-01-24 2515 7822484 1425 48997988 6.22 6.32 6.21 6.24 0.03 0.48% 6.24 47 6.25 80 0.00
2017-02-02 2515 15287419 2937 97895523 6.25 6.60 6.25 6.45 0.21 3.37% 6.44 28 6.45 19 0.00
2017-02-03 2515 12518219 2471 81842080 6.50 6.65 6.42 6.48 0.03 0.47% 6.48 425 6.49 26 0.00
2017-02-06 2515 45416479 7279 312749847 6.60 7.10 6.56 7.10 0.62 9.57% 7.09 406 7.10 1116 0.00
2017-02-07 2515 15923341 3159 110164163 7.08 7.08 6.85 6.87 0.23 -3.24% 6.87 92 6.88 45 0.00
2017-02-08 2515 9728322 1951 66167354 6.87 6.89 6.74 6.80 0.07 -1.02% 6.79 45 6.80 13 0.00
2017-02-09 2515 8423120 1765 57564110 6.85 6.93 6.75 6.81 0.01 0.15% 6.81 90 6.83 7 0.00
2017-02-10 2515 7960159 1454 54072077 6.84 6.89 6.75 6.75 0.06 -0.88% 6.74 275 6.75 26 0.00
2017-02-13 2515 4231845 1014 28658628 6.80 6.83 6.75 6.78 0.03 0.44% 6.78 13 6.79 8 0.00
2017-02-14 2515 13053990 2116 89654567 6.80 6.97 6.79 6.82 0.04 0.59% 6.82 26 6.83 54 0.00
2017-02-15 2515 7639988 1606 52595311 6.83 6.95 6.83 6.86 0.04 0.59% 6.86 133 6.87 72 0.00
2017-02-16 2515 11856373 1604 80466875 6.92 6.92 6.74 6.76 0.10 -1.46% 6.76 141 6.77 10 0.00
2017-02-17 2515 2733693 664 18491345 6.75 6.81 6.74 6.77 0.01 0.15% 6.77 28 6.78 75 0.00
2017-02-18 2515 3213898 665 21870456 6.83 6.84 6.78 6.81 0.04 0.59% 6.80 348 6.82 77 0.00
2017-02-20 2515 3682264 835 24990835 6.81 6.84 6.75 6.76 0.05 -0.73% 6.76 44 6.77 23 0.00
2017-02-21 2515 7539451 1244 51378710 6.78 6.92 6.74 6.83 0.07 1.04% 6.83 99 6.84 27 0.00
2017-02-22 2515 4822625 903 32894025 6.82 6.87 6.80 6.81 0.02 -0.29% 6.81 87 6.82 7 0.00
2017-02-23 2515 16797228 2958 116253977 6.82 7.03 6.80 6.91 0.10 1.47% 6.90 225 6.91 11 0.00
2017-02-24 2515 5262109 1117 36138794 6.91 6.95 6.84 6.86 0.05 -0.72% 6.86 32 6.87 19 0.00
2017-03-01 2515 4877756 1232 33550888 6.87 6.94 6.84 6.84 0.02 -0.29% 6.84 105 6.85 10 0.00
2017-03-02 2515 7067650 1246 48269687 6.90 6.91 6.75 6.84 0.00 0% 6.81 20 6.84 53 0.00
2017-03-03 2515 3358545 815 22822160 6.84 6.84 6.75 6.80 0.04 -0.58% 6.80 25 6.81 12 0.00
2017-03-06 2515 2405032 635 16337023 6.80 6.82 6.77 6.79 0.01 -0.15% 6.79 6 6.80 99 0.00
2017-03-07 2515 2416926 647 16447801 6.79 6.83 6.78 6.82 0.03 0.44% 6.81 5 6.82 249 0.00
2017-03-08 2515 2127988 552 14482666 6.83 6.83 6.79 6.79 0.03 -0.44% 6.79 131 6.80 109 0.00
2017-03-09 2515 6332580 1193 42525369 6.79 6.81 6.68 6.69 0.10 -1.47% 6.69 137 6.70 133 0.00
2017-03-10 2515 5060964 1111 33244679 6.69 6.69 6.53 6.55 0.14 -2.09% 6.55 77 6.56 20 0.00
2017-03-13 2515 3416107 865 22481931 6.55 6.63 6.53 6.57 0.02 0.31% 6.57 2 6.58 28 0.00
2017-03-14 2515 2126082 621 14007342 6.57 6.62 6.56 6.59 0.02 0.3% 6.59 45 6.60 32 0.00
2017-03-15 2515 3069087 820 20105329 6.58 6.59 6.52 6.56 0.03 -0.46% 6.56 88 6.57 12 0.00
2017-03-16 2515 4029472 1015 26708989 6.59 6.67 6.58 6.65 0.09 1.37% 6.64 20 6.65 289 0.00
2017-03-17 2515 5166174 1078 34668566 6.66 6.75 6.64 6.74 0.09 1.35% 6.73 302 6.74 111 0.00
2017-03-20 2515 5540213 1236 37690570 6.80 6.85 6.75 6.79 0.05 0.74% 6.78 117 6.79 8 0.00
2017-03-21 2515 2620248 679 17718750 6.79 6.83 6.74 6.75 0.04 -0.59% 6.75 81 6.76 100 0.00
2017-03-22 2515 3255148 853 21834004 6.70 6.77 6.65 6.77 0.02 0.3% 6.76 2 6.77 18 0.00
2017-03-23 2515 3780448 839 25491469 6.76 6.79 6.71 6.71 0.06 -0.89% 6.71 174 6.72 2 0.00
2017-03-24 2515 4834723 924 32761955 6.77 6.82 6.72 6.76 0.05 0.75% 6.76 85 6.77 5 0.00
2017-03-27 2515 2751857 616 18565030 6.80 6.81 6.72 6.72 0.04 -0.59% 6.72 15 6.73 10 0.00
2017-03-28 2515 3403019 834 22871034 6.75 6.79 6.65 6.67 0.05 -0.74% 6.66 94 6.67 8 0.00
2017-03-29 2515 2557984 641 16985351 6.68 6.71 6.61 6.62 0.05 -0.75% 6.62 29 6.63 4 0.00
2017-03-30 2515 3292930 736 21935654 6.66 6.70 6.63 6.63 0.01 0.15% 6.63 88 6.65 56 39.00
2017-03-31 2515 1537143 594 10215662 6.69 6.69 6.63 6.64 0.01 0.15% 6.64 22 6.65 128 39.06
2017-04-05 2515 2650426 1019 17704328 6.68 6.72 6.64 6.72 0.08 1.2% 6.71 1 6.72 98 39.53
2017-04-06 2515 2971490 753 19997477 6.78 6.78 6.70 6.72 0.00 0% 6.71 1 6.72 255 39.53
2017-04-07 2515 2856543 797 19064688 6.71 6.73 6.63 6.68 0.04 -0.6% 6.67 45 6.68 45 39.29
2017-04-10 2515 2990366 823 19882442 6.71 6.72 6.62 6.62 0.06 -0.9% 6.62 254 6.63 311 38.94
2017-04-11 2515 4974383 887 32670006 6.62 6.63 6.53 6.53 0.09 -1.36% 6.53 127 6.55 3 38.41
2017-04-12 2515 5478466 1060 35169135 6.50 6.53 6.36 6.39 0.14 -2.14% 6.39 105 6.40 46 37.59
2017-04-13 2515 2418108 663 15496693 6.40 6.44 6.37 6.44 0.05 0.78% 6.44 38 6.45 27 37.88
2017-04-14 2515 4653209 1016 29393806 6.42 6.42 6.25 6.26 0.18 -2.8% 6.26 4 6.27 10 36.82
2017-04-17 2515 2728786 683 16941691 6.25 6.30 6.16 6.20 0.06 -0.96% 6.20 59 6.21 1 36.47
2017-04-18 2515 1685047 473 10533143 6.25 6.29 6.21 6.29 0.09 1.45% 6.28 9 6.29 51 37.00
2017-04-19 2515 2504101 791 15519239 6.28 6.28 6.15 6.18 0.11 -1.75% 6.17 21 6.18 7 36.35
2017-04-20 2515 3151693 705 19270083 6.16 6.17 6.08 6.10 0.08 -1.29% 6.10 9 6.11 31 35.88
2017-04-21 2515 2117659 497 13035049 6.16 6.19 6.11 6.12 0.02 0.33% 6.12 40 6.13 3 36.00
2017-04-24 2515 904887 336 5565700 6.19 6.19 6.12 6.17 0.05 0.82% 6.15 57 6.17 12 36.29
2017-04-25 2515 2360612 570 14706036 6.19 6.26 6.19 6.25 0.08 1.3% 6.23 86 6.25 24 36.76
2017-04-26 2515 2027291 430 12678797 6.28 6.29 6.23 6.23 0.02 -0.32% 6.23 29 6.24 2 36.65
2017-04-27 2515 1563772 248 9772529 6.23 6.27 6.23 6.27 0.04 0.64% 6.26 30 6.27 44 36.88
2017-04-28 2515 861509 294 5395075 6.28 6.29 6.24 6.25 0.02 -0.32% 6.25 10 6.26 1 36.76
2017-05-02 2515 2044395 641 12808856 6.28 6.30 6.24 6.24 0.01 -0.16% 6.24 15 6.25 29 36.71
2017-05-03 2515 1813334 359 11312654 6.24 6.28 6.22 6.24 0.00 0% 6.24 259 6.25 22 36.71
2017-05-04 2515 894553 229 5586554 6.24 6.27 6.23 6.27 0.03 0.48% 6.24 117 6.27 19 36.88
2017-05-05 2515 1089097 220 6792695 6.25 6.27 6.22 6.26 0.01 -0.16% 6.23 8 6.26 16 36.82
2017-05-08 2515 2110103 475 13161074 6.23 6.27 6.21 6.27 0.01 0.16% 6.22 26 6.27 126 36.88
2017-05-09 2515 4760911 825 29274051 6.28 6.28 6.07 6.08 0.19 -3.03% 6.08 175 6.09 50 35.76
2017-05-10 2515 4007062 872 24251530 6.03 6.09 6.01 6.05 0.03 -0.49% 6.04 83 6.05 110 35.59
2017-05-11 2515 1486471 355 9051581 6.05 6.13 6.05 6.09 0.04 0.66% 6.08 15 6.09 19 35.82
2017-05-12 2515 1084393 337 6620454 6.07 6.13 6.07 6.09 0.00 0% 6.09 23 6.11 5 35.82
2017-05-15 2515 1934066 337 11789046 6.13 6.13 6.08 6.13 0.04 0.66% 6.11 41 6.13 3 36.06
2017-05-16 2515 2016936 411 12258686 6.13 6.14 6.06 6.09 0.04 -0.65% 6.08 1 6.09 121 35.82
2017-05-17 2515 2569964 521 15560784 6.09 6.11 6.03 6.05 0.04 -0.66% 6.05 15 6.06 54 35.59
2017-05-18 2515 2789279 561 16763764 6.00 6.06 5.97 6.06 0.01 0.17% 6.05 13 6.06 10 35.65
2017-05-19 2515 1402851 338 8475080 6.03 6.10 6.02 6.04 0.02 -0.33% 6.04 117 6.05 21 35.53
2017-05-22 2515 3093528 626 18600258 6.08 6.08 6.00 6.00 0.04 -0.66% 6.00 81 6.02 4 35.29
2017-05-23 2515 1407503 334 8503171 6.01 6.06 6.01 6.05 0.05 0.83% 6.04 41 6.05 16 35.59
2017-05-24 2515 2269908 527 13807189 6.07 6.10 6.05 6.08 0.03 0.5% 6.08 2 6.09 15 35.76
2017-05-25 2515 6557998 1137 40328435 6.09 6.25 6.08 6.15 0.07 1.15% 6.15 111 6.16 44 36.18
2017-05-26 2515 2501184 584 15431133 6.15 6.20 6.14 6.19 0.04 0.65% 6.18 24 6.19 116 36.41
2017-05-31 2515 2816513 569 17425461 6.19 6.23 6.15 6.15 0.04 -0.65% 6.15 82 6.19 23 36.18
2017-06-01 2515 1873989 456 11539967 6.17 6.19 6.14 6.15 0.00 0% 6.15 74 6.17 4 36.18
2017-06-02 2515 2461976 575 15194939 6.18 6.19 6.15 6.17 0.02 0.33% 6.16 72 6.17 36 36.29
2017-06-03 2515 5380398 940 33673819 6.21 6.30 6.20 6.28 0.11 1.78% 6.27 25 6.28 97 36.94
2017-06-06 2515 2384680 601 14984585 6.34 6.34 6.25 6.27 0.04 -0.16% 6.27 133 6.28 7 36.88
2017-06-07 2515 2137370 706 13354435 6.26 6.27 6.23 6.26 0.01 -0.16% 6.24 3 6.26 39 36.82
2017-06-08 2515 1630740 504 10169653 6.26 6.27 6.21 6.26 0.00 0% 6.25 3 6.26 105 36.82
2017-06-09 2515 2490801 686 15466113 6.25 6.25 6.18 6.19 0.07 -1.12% 6.19 27 6.20 2 36.41
2017-06-12 2515 735077 276 4543803 6.17 6.20 6.16 6.19 0.00 0% 6.18 95 6.19 10 36.41
2017-06-13 2515 1130298 341 6993256 6.19 6.20 6.17 6.20 0.01 0.16% 6.19 15 6.20 19 36.47
2017-06-14 2515 1775015 463 10939232 6.20 6.20 6.13 6.19 0.01 -0.16% 6.18 2 6.19 73 36.41
2017-06-15 2515 735996 245 4533141 6.19 6.19 6.14 6.18 0.01 -0.16% 6.17 22 6.18 92 36.35
2017-06-16 2515 2132526 352 13067380 6.19 6.20 6.10 6.10 0.08 -1.29% 6.10 119 6.19 10 35.88
2017-06-19 2515 5462139 1106 33856048 6.11 6.28 6.10 6.28 0.18 2.95% 6.28 25 6.29 149 36.94
2017-06-20 2515 25823388 3116 163843216 6.29 6.42 6.27 6.34 0.06 0.96% 6.34 25 6.35 45 37.29
2017-06-21 2515 3220673 893 20309200 6.33 6.33 6.27 6.31 0.03 -0.47% 6.31 28 6.32 41 37.12
2017-06-22 2515 7145593 1094 45585213 6.40 6.44 6.34 6.34 0.03 0.48% 6.34 213 6.35 10 37.29
2017-06-23 2515 7944299 1192 51024057 6.35 6.45 6.35 6.42 0.08 1.26% 6.42 170 6.43 146 37.76
2017-06-26 2515 4272636 891 27506561 6.42 6.49 6.38 6.40 0.02 -0.31% 6.40 117 6.42 1 37.65
2017-06-27 2515 2766038 611 17698010 6.42 6.43 6.37 6.39 0.01 -0.16% 6.39 35 6.40 1 37.59
2017-06-28 2515 2428009 464 15522878 6.38 6.43 6.37 6.40 0.01 0.16% 6.39 54 6.40 23 37.65
2017-06-29 2515 2697713 502 17294946 6.40 6.45 6.40 6.40 0.00 0% 6.40 12 6.41 21 37.65
2017-06-30 2515 3298469 449 21124150 6.40 6.45 6.37 6.42 0.02 0.31% 6.42 40 6.43 106 37.76
2017-07-03 2515 1680810 419 10770990 6.41 6.44 6.39 6.41 0.01 -0.16% 6.41 39 6.42 3 37.71
2017-07-04 2515 9428084 1491 61543478 6.41 6.58 6.41 6.44 0.03 0.47% 6.44 53 6.48 10 37.88
2017-07-05 2515 2477482 547 16041088 6.49 6.50 6.44 6.49 0.05 0.78% 6.48 2 6.49 50 38.18
2017-07-06 2515 2314097 481 14910568 6.51 6.51 6.42 6.42 0.07 -1.08% 6.42 81 6.43 12 37.76
2017-07-07 2515 2649815 701 16925199 6.41 6.43 6.36 6.39 0.03 -0.47% 6.38 12 6.39 23 37.59
2017-07-10 2515 2564454 433 16334026 6.40 6.41 6.34 6.36 0.03 -0.47% 6.36 2 6.37 46 37.41
2017-07-11 2515 2099289 399 13365824 6.38 6.40 6.34 6.35 0.01 -0.16% 6.35 69 6.36 3 37.35
2017-07-12 2515 2143401 353 13685386 6.37 6.40 6.37 6.38 0.03 0.47% 6.38 75 6.39 5 37.53
2017-07-13 2515 13015593 1837 84675010 6.42 6.56 6.40 6.53 0.15 2.35% 6.53 165 6.54 114 38.41
2017-07-14 2515 4812020 898 31331737 6.53 6.58 6.46 6.47 0.06 -0.92% 6.47 26 6.49 24 38.06
2017-07-17 2515 2943579 501 19065693 6.50 6.50 6.46 6.48 0.01 0.15% 6.48 48 6.49 96 38.12
2017-07-18 2515 10733984 1247 70598326 6.48 6.61 6.48 6.55 0.07 1.08% 6.54 253 6.55 1 38.53
2017-07-19 2515 2660154 722 17381147 6.58 6.58 6.51 6.51 0.04 -0.61% 6.51 106 6.52 29 38.29
2017-07-20 2515 3091790 506 20184508 6.51 6.56 6.51 6.51 0.00 0% 6.51 47 6.53 23 38.29
2017-07-21 2515 1731528 474 11243854 6.54 6.55 6.48 6.48 0.03 -0.46% 6.48 114 6.49 53 38.12
2017-07-24 2515 2007861 381 12973515 6.47 6.50 6.43 6.47 0.01 -0.15% 6.46 21 6.48 493 38.06
2017-07-25 2515 1196732 348 7750536 6.48 6.51 6.45 6.49 0.02 0.31% 6.47 25 6.49 31 38.18
2017-07-26 2515 2639317 499 17131768 6.49 6.51 6.47 6.47 0.02 -0.31% 6.47 446 6.49 10 38.06
2017-07-27 2515 2185111 448 14155639 6.47 6.50 6.46 6.48 0.01 0.15% 6.48 20 6.49 7 38.12
2017-07-28 2515 5912593 873 38684928 6.48 6.60 6.47 6.54 0.06 0.93% 6.53 56 6.54 117 38.47
2017-07-31 2515 1596673 337 10402622 6.54 6.54 6.50 6.51 0.03 -0.46% 6.51 79 6.52 11 38.29
2017-08-01 2515 2431329 502 15905258 6.51 6.56 6.51 6.55 0.04 0.61% 6.54 35 6.55 111 38.53
2017-08-02 2515 2044462 405 13334317 6.52 6.55 6.51 6.51 0.04 -0.61% 6.51 569 6.52 18 38.29
2017-08-03 2515 2260241 570 14639698 6.51 6.51 6.46 6.46 0.05 -0.77% 6.46 197 6.49 29 38.00
2017-08-04 2515 2104103 387 13614642 6.46 6.50 6.45 6.46 0.00 0% 6.46 128 6.49 21 38.00
2017-08-07 2515 2803820 516 18089894 6.48 6.50 6.43 6.45 0.01 -0.15% 6.45 2 6.46 8 37.94
2017-08-08 2515 1912921 393 12303386 6.45 6.46 6.42 6.43 0.02 -0.31% 6.43 44 6.44 11 37.82
2017-08-09 2515 2870220 584 18317563 6.43 6.45 6.36 6.36 0.07 -1.09% 6.36 68 6.38 10 37.41
2017-08-10 2515 4446595 695 28025771 6.37 6.39 6.26 6.30 0.06 -0.94% 6.29 2 6.30 36 37.06
2017-08-11 2515 3018226 565 18859264 6.25 6.28 6.23 6.25 0.05 -0.79% 6.25 114 6.27 66 36.76
2017-08-14 2515 3212929 602 19889983 6.25 6.25 6.15 6.17 0.08 -1.28% 6.17 51 6.18 10 23.73
2017-08-15 2515 1612083 314 10008643 6.19 6.25 6.19 6.22 0.05 0.81% 6.22 83 6.23 89 23.92
2017-08-16 2515 2369788 757 14776713 6.22 6.27 6.20 6.25 0.03 0.48% 6.22 5 6.25 87 24.04
2017-08-17 2515 4969769 698 31360226 6.27 6.36 6.26 6.32 0.07 1.12% 6.32 926 6.33 57 24.31
2017-08-18 2515 1931248 414 12179576 6.30 6.33 6.28 6.32 0.00 0% 6.32 10 6.33 124 24.31
2017-08-21 2515 2447035 390 15516443 6.33 6.37 6.31 6.37 0.05 0.79% 6.35 141 6.37 166 24.50
2017-08-22 2515 3271747 534 20955408 6.38 6.44 6.38 6.41 0.04 0.63% 6.40 3 6.41 67 24.65
2017-08-23 2515 3274498 652 20959813 6.42 6.45 6.36 6.37 0.04 -0.62% 6.37 4 6.39 49 24.50
2017-08-24 2515 5498034 978 34699200 6.36 6.37 6.29 6.32 0.05 -0.78% 6.32 7 6.33 111 24.31
2017-08-25 2515 3540402 513 22315337 6.32 6.34 6.29 6.31 0.01 -0.16% 6.31 20 6.32 74 24.27
2017-08-28 2515 6075833 731 38448372 6.29 6.37 6.28 6.35 0.04 0.63% 6.34 43 6.35 91 24.42
2017-08-29 2515 6514948 997 41024243 6.35 6.35 6.29 6.31 0.04 -0.63% 6.31 106 6.33 45 24.27
2017-08-30 2515 4954139 872 31595684 6.35 6.40 6.34 6.37 0.06 0.95% 6.37 100 6.38 4 24.50
2017-08-31 2515 6833973 1120 43994925 6.38 6.48 6.38 6.45 0.08 1.26% 6.44 39 6.45 19 24.81
2017-09-01 2515 7773298 1326 50531480 6.46 6.57 6.44 6.50 0.05 0.78% 6.50 208 6.51 72 25.00
2017-09-04 2515 4569651 758 29716326 6.52 6.53 6.47 6.49 0.01 -0.15% 6.48 37 6.49 13 24.96
2017-09-05 2515 3880622 593 25214685 6.50 6.52 6.48 6.51 0.02 0.31% 6.51 17 6.52 72 25.04
2017-09-06 2515 3955112 642 25608958 6.50 6.53 6.44 6.46 0.05 -0.77% 6.46 25 6.47 7 24.85
2017-09-07 2515 5256732 898 34265282 6.49 6.55 6.48 6.52 0.06 0.93% 6.50 166 6.52 74 25.08
2017-09-08 2515 2826801 523 18428839 6.52 6.54 6.50 6.52 0.00 0% 6.52 144 6.53 260 25.08
2017-09-11 2515 3530656 557 23066910 6.52 6.56 6.51 6.55 0.03 0.46% 6.54 123 6.55 3 25.19
2017-09-12 2515 10025204 1381 66235181 6.57 6.65 6.56 6.61 0.06 0.92% 6.60 10 6.61 105 25.42
2017-09-13 2515 12380761 1840 82764608 6.64 6.74 6.63 6.73 0.12 1.82% 6.72 268 6.73 105 25.88
2017-09-14 2515 12513505 1849 85062940 6.76 6.85 6.76 6.77 0.04 0.59% 6.76 176 6.77 4 26.04
2017-09-15 2515 9969040 1182 67904115 6.80 6.83 6.79 6.82 0.05 0.74% 6.81 30 6.82 73 26.23
2017-09-18 2515 12313032 1965 84914652 6.87 6.93 6.83 6.89 0.07 1.03% 6.89 142 6.90 80 26.50
2017-09-19 2515 10050277 1777 68889965 6.92 6.95 6.76 6.76 0.13 -1.89% 6.76 142 6.78 2 26.00
2017-09-20 2515 5633917 1167 38343334 6.81 6.85 6.76 6.81 0.05 0.74% 6.81 6 6.82 139 26.19
2017-09-21 2515 9746588 1358 66394187 6.83 6.85 6.77 6.84 0.03 0.44% 6.83 255 6.84 258 26.31
2017-09-22 2515 10323993 1495 68784026 6.70 6.73 6.60 6.62 0.00 -3.22% 6.62 6 6.63 185 25.46
2017-09-25 2515 7551486 1095 49571384 6.64 6.67 6.51 6.52 0.10 -1.51% 6.52 95 6.53 70 25.08
2017-09-26 2515 3785540 669 24753876 6.52 6.58 6.51 6.52 0.00 0% 6.51 140 6.52 3 25.08
2017-09-27 2515 7952378 1132 52773579 6.58 6.72 6.58 6.64 0.12 1.84% 6.64 106 6.65 60 25.54
2017-09-28 2515 4200238 630 27932810 6.72 6.72 6.60 6.62 0.02 -0.3% 6.62 47 6.63 30 25.46
2017-09-29 2515 2455785 472 16193504 6.65 6.66 6.56 6.61 0.01 -0.15% 6.61 99 6.62 178 25.42
2017-09-30 2515 1141733 261 7561671 6.63 6.64 6.60 6.63 0.02 0.3% 6.63 7 6.64 107 25.50
2017-10-02 2515 5500969 948 36722775 6.65 6.74 6.63 6.74 0.11 1.66% 6.71 5 6.74 101 25.92
2017-10-03 2515 24185478 4071 167689434 6.76 7.05 6.75 6.92 0.18 2.67% 6.92 145 6.93 3 26.62
2017-10-05 2515 32519953 5196 233063757 6.94 7.33 6.94 7.33 0.41 5.92% 7.32 74 7.33 397 28.19
2017-10-06 2515 18645862 3688 135370954 7.46 7.50 7.12 7.18 0.15 -2.05% 7.17 20 7.18 92 27.62
2017-10-11 2515 14728067 2573 103472200 7.13 7.13 6.95 6.96 0.22 -3.06% 6.96 898 6.98 15 26.77
2017-10-12 2515 7211386 1496 50070467 6.99 7.06 6.86 6.90 0.06 -0.86% 6.90 119 6.91 14 26.54
2017-10-13 2515 3808090 1009 26294247 6.87 6.95 6.83 6.94 0.04 0.58% 6.93 1 6.94 2 26.69
2017-10-16 2515 4868654 1080 34029357 7.01 7.03 6.95 7.01 0.07 1.01% 7.00 6 7.01 149 26.96
2017-10-17 2515 5673169 807 39414976 7.01 7.03 6.89 6.91 0.10 -1.43% 6.90 85 6.91 293 26.58
2017-10-18 2515 6019697 991 41632156 6.91 7.01 6.86 6.88 0.03 -0.43% 6.88 29 6.91 33 26.46
2017-10-19 2515 4654665 1082 31984250 6.90 6.95 6.83 6.83 0.05 -0.73% 6.83 106 6.85 170 26.27
2017-10-20 2515 16698878 2011 115428624 6.83 7.10 6.73 7.10 0.27 3.95% 6.92 5 7.10 132 27.31
2017-10-23 2515 9023136 1452 63181097 7.11 7.11 6.96 6.96 0.14 -1.97% 6.96 152 6.97 205 26.77
2017-10-24 2515 2944071 610 20396659 6.91 6.96 6.91 6.93 0.03 -0.43% 6.93 128 6.94 1 26.65
2017-10-25 2515 3447458 736 23796839 6.94 6.95 6.87 6.91 0.02 -0.29% 6.90 49 6.91 7 26.58
2017-10-26 2515 2527409 640 17579160 6.88 7.02 6.88 6.93 0.02 0.29% 6.93 47 6.94 2 26.65
2017-10-27 2515 19320755 2358 136335838 6.94 7.12 6.93 6.95 0.02 0.29% 6.95 376 6.97 5 26.73
2017-10-30 2515 5902667 1069 40699754 6.95 6.99 6.80 6.90 0.05 -0.72% 6.90 51 6.91 1 26.54
2017-10-31 2515 2277041 342 15720114 6.90 6.93 6.88 6.91 0.01 0.14% 6.90 420 6.91 20 26.58
2017-11-01 2515 2913391 601 20155155 6.91 6.95 6.90 6.92 0.01 0.14% 6.92 29 6.94 42 26.62
2017-11-02 2515 2849957 661 19622535 6.92 6.93 6.85 6.88 0.04 -0.58% 6.88 54 6.89 3 26.46
2017-11-03 2515 1433261 367 9839395 6.88 6.90 6.85 6.87 0.01 -0.15% 6.86 32 6.87 36 26.42
2017-11-06 2515 8643663 1769 60540449 6.88 7.10 6.82 6.95 0.08 1.16% 6.95 52 6.96 18 26.73
2017-11-07 2515 4817965 947 33756948 6.95 7.05 6.95 6.97 0.02 0.29% 6.97 57 6.98 12 26.81
2017-11-08 2515 3382208 668 23537126 6.97 7.03 6.91 6.96 0.01 -0.14% 6.95 1 6.96 25 26.77
2017-11-09 2515 5232640 795 36195170 6.96 7.00 6.84 6.86 0.10 -1.44% 6.86 67 6.88 10 26.38
2017-11-10 2515 2545728 511 17480566 6.87 6.90 6.82 6.90 0.04 0.58% 6.89 15 6.90 11 26.54
2017-11-13 2515 9296045 1234 65112154 6.88 7.05 6.87 6.97 0.07 1.01% 6.97 62 6.98 45 34.85
2017-11-14 2515 3698863 502 25679375 6.97 6.98 6.92 6.92 0.05 -0.72% 6.92 673 6.93 53 34.60
2017-11-15 2515 4749594 818 32708926 6.93 6.94 6.85 6.92 0.00 0% 6.92 319 6.93 46 34.60
2017-11-16 2515 3440943 718 23631761 6.91 6.91 6.85 6.90 0.02 -0.29% 6.87 30 6.90 78 34.50
2017-11-17 2515 2697960 636 18551606 6.91 6.95 6.85 6.86 0.04 -0.58% 6.86 1 6.87 77 34.30
2017-11-20 2515 1535258 354 10538766 6.90 6.90 6.85 6.86 0.00 0% 6.85 224 6.87 8 34.30
2017-11-21 2515 13745720 1312 95178346 6.87 6.96 6.85 6.94 0.08 1.17% 6.93 1 6.94 17 34.70
2017-11-22 2515 18542186 2691 130506878 6.95 7.15 6.94 7.05 0.11 1.59% 7.04 26 7.05 39 35.25
2017-11-23 2515 7980527 1434 56668669 7.10 7.17 7.07 7.08 0.03 0.43% 7.08 119 7.09 138 35.40
2017-11-24 2515 4365040 951 31009459 7.13 7.14 7.07 7.08 0.00 0% 7.08 156 7.09 3 35.40
2017-11-27 2515 12386839 2264 89247787 7.14 7.33 7.09 7.22 0.14 1.98% 7.22 1 7.23 100 36.10
2017-11-28 2515 31034153 5108 231036996 7.27 7.55 7.27 7.50 0.28 3.88% 7.50 52 7.51 24 37.50
2017-11-29 2515 37073170 6701 286489932 7.48 7.85 7.46 7.84 0.34 4.53% 7.84 61 7.85 824 39.20
2017-11-30 2515 71938577 12239 596510867 7.86 8.58 7.86 8.31 0.47 5.99% 8.31 252 8.32 1 41.55
2017-12-01 2515 41849533 8201 340502534 8.51 8.56 7.86 7.95 0.36 -4.33% 7.94 26 7.95 8 39.75
2017-12-04 2515 11132916 2286 89529820 7.95 8.18 7.95 8.01 0.06 0.75% 8.00 607 8.01 28 40.05
2017-12-05 2515 12418537 2539 98919293 8.05 8.15 7.88 7.88 0.13 -1.62% 7.88 202 7.90 41 39.40
2017-12-06 2515 16400514 3323 125747572 7.97 7.97 7.53 7.55 0.33 -4.19% 7.54 154 7.55 102 37.75
2017-12-07 2515 21150945 4021 164579039 7.62 7.93 7.58 7.82 0.27 3.58% 7.81 85 7.82 51 39.10
2017-12-08 2515 22881749 4259 183961023 7.88 8.27 7.70 8.19 0.37 4.73% 8.18 93 8.19 65 40.95
2017-12-11 2515 18287773 3213 149292123 8.25 8.31 8.05 8.06 0.13 -1.59% 8.06 396 8.07 18 40.30
2017-12-12 2515 8737644 1907 69532984 8.04 8.06 7.86 7.86 0.20 -2.48% 7.86 107 7.87 5 39.30
2017-12-13 2515 19120378 4109 156131188 7.90 8.35 7.88 8.13 0.27 3.44% 8.12 11 8.13 32 40.65
2017-12-14 2515 8668608 2296 70114044 8.17 8.21 7.97 8.05 0.08 -0.98% 8.04 25 8.05 29 40.25
2017-12-15 2515 6239761 1888 49862616 8.05 8.05 7.95 7.97 0.08 -0.99% 7.97 70 7.98 210 39.85
2017-12-18 2515 8477540 2484 68648321 8.00 8.18 8.00 8.08 0.11 1.38% 8.08 18 8.10 4 40.40
2017-12-19 2515 16683916 3676 137323886 8.28 8.35 8.13 8.13 0.05 0.62% 8.13 158 8.14 30 40.65
2017-12-20 2515 11085655 2455 90311422 8.16 8.23 8.11 8.11 0.02 -0.25% 8.11 62 8.12 6 40.55
2017-12-21 2515 14039318 2980 115364809 8.20 8.30 8.13 8.20 0.09 1.11% 8.20 204 8.21 31 41.00
2017-12-22 2515 37539481 5510 311578734 8.20 8.43 8.10 8.40 0.20 2.44% 8.39 33 8.40 229 42.00
2017-12-25 2515 37203763 6799 314181571 8.48 8.54 8.30 8.36 0.04 -0.48% 8.36 102 8.37 72 41.80
2017-12-26 2515 16541510 3471 136994119 8.38 8.46 8.16 8.18 0.18 -2.15% 8.18 375 8.19 4 40.90
2017-12-27 2515 6318583 1587 51930681 8.14 8.27 8.13 8.24 0.06 0.73% 8.22 29 8.24 73 41.20
2017-12-28 2515 6521958 1246 53628620 8.26 8.29 8.19 8.20 0.04 -0.49% 8.20 95 8.22 3 41.00
2017-12-29 2515 7636819 1766 62751899 8.25 8.27 8.18 8.20 0.00 0% 8.20 8 8.21 115 41.00