陽明(2609)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　　4.93
0
0%		4.89
-0.04
-0.81%		4.96
0.07
1.43%		5.01
0.05
1.01%		 　4.98
-0.03
-0.6%		5.01
0.03
0.6%		5.18
0.17
3.39%		5.37
0.19
3.67%		5.52
0.15
2.79%		 　5.31
-0.21
-3.8%		5.35
0.04
0.75%		5.43
0.08
1.5%		5.58
0.15
2.76%		5.55
-0.03
-0.54%		 　5.58
0.03
0.54%		5.59
0.01
0.18%		 5.4
2 月　5.74
0.15
2.68%		6.28
0.54
9.41%		 　6.35
0.07
1.11%		6.13
-0.22
-3.46%		5.91
-0.22
-3.59%		5.81
-0.1
-1.69%		5.83
0.02
0.34%		 　5.82
-0.01
-0.17%		5.68
-0.14
-2.41%		6.02
0.34
5.99%		5.93
-0.09
-1.5%		5.99
0.06
1.01%		6.00
0.01
0.17%		 6.60
0.6
10%		6.99
0.39
5.91%		6.92
-0.07
-1%		6.76
-0.16
-2.31%		6.94
0.18
2.66%		 6.5
3 月7.36
0.42
6.05%		7.42
0.06
0.82%		7.33
-0.09
-1.21%		 　7.40
0.07
0.95%		7.35
-0.05
-0.68%		7.47
0.12
1.63%		7.38
-0.09
-1.2%		7.19
-0.19
-2.57%		 　7.21
0.02
0.28%		7.13
-0.08
-1.11%		7.16
0.03
0.42%		7.19
0.03
0.42%		7.07
-0.12
-1.67%		 　7.05
-0.02
-0.28%		6.99
-0.06
-0.85%		6.88
-0.11
-1.57%		6.81
-0.07
-1.02%		6.90
0.09
1.32%		 　6.63
-0.27
-3.91%		6.57
-0.06
-0.9%		6.88
0.31
4.72%		6.91
0.03
0.44%		6.99
0.08
1.16%		7.09
4 月 　　　7.07
0.08
1.14%		7.05
-0.02
-0.28%		7.17
0.12
1.7%		 　7.09
-0.08
-1.12%		6.86
-0.23
-3.24%		6.95
0.09
1.31%		6.81
-0.14
-2.01%		6.60
-0.21
-3.08%		 　6.25
-0.35
-5.3%		6.30
0.05
0.8%		6.15
-0.15
-2.38%		 9.78
5 月　　　13.30
7.15
116.26%		12.80
-0.5
-3.76%		 　11.90
-0.9
-7.03%		11.05
-0.85
-7.14%		11.35
0.3
2.71%		11.70
0.35
3.08%		11.40
-0.3
-2.56%		 　11.45
0.05
0.44%		11.45
0
0%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.70
0.25
2.18%		 　11.55
-0.15
-1.28%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		12.60
1.1
9.57%		12.80
0.2
1.59%		 12.95
0.15
1.17%		12.03
6 月13.10
0.15
1.16%		12.85
-0.25
-1.91%		12.90
0.05
0.39%		 　12.90
0
0%		12.75
-0.15
-1.16%		12.75
0
0%		12.75
0
0%		 　12.60
-0.15
-1.18%		12.80
0.2
1.59%		12.35
-0.45
-3.52%		12.45
0.1
0.81%		12.25
-0.2
-1.61%		 　12.15
-0.1
-0.82%		12.50
0.35
2.88%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.40
-0.1
-0.8%		 　12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		12.55
0.3
2.45%		12.55
0
0%		 12.59
7 月　　13.15
0.6
4.78%		13.60
0.45
3.42%		13.35
-0.25
-1.84%		13.40
0.05
0.37%		13.20
-0.2
-1.49%		 　13.65
0.45
3.41%		13.50
-0.15
-1.1%		13.50
0
0%		13.90
0.4
2.96%		13.75
-0.15
-1.08%		 　13.35
-0.4
-2.91%		13.55
0.2
1.5%		13.40
-0.15
-1.11%		13.30
-0.1
-0.75%		13.40
0.1
0.75%		 　13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.20
-0.15
-1.12%		13.25
0.05
0.38%		13.25
0
0%		 13.45
0.2
1.51%		13.43
8 月13.35
-0.1
-0.74%		13.60
0.25
1.87%		13.60
0
0%		13.70
0.1
0.74%		 　13.75
0.05
0.36%		14.20
0.45
3.27%		14.30
0.1
0.7%		13.70
-0.6
-4.2%		13.90
0.2
1.46%		 　14.20
0.3
2.16%		14.85
0.65
4.58%		15.65
0.8
5.39%		15.80
0.15
0.96%		16.25
0.45
2.85%		 　16.80
0.55
3.38%		16.65
-0.15
-0.89%		16.90
0.25
1.5%		17.00
0.1
0.59%		16.90
-0.1
-0.59%		 　16.30
-0.6
-3.55%		16.55
0.25
1.53%		17.00
0.45
2.72%		16.75
-0.25
-1.47%		15.29
9 月16.45
-0.3
-1.79%		 　16.20
-0.25
-1.52%		16.20
0
0%		15.85
-0.35
-2.16%		15.90
0.05
0.32%		15.95
0.05
0.31%		 　15.60
-0.35
-2.19%		15.30
-0.3
-1.92%		14.90
-0.4
-2.61%		14.75
-0.15
-1.01%		14.70
-0.05
-0.34%		 　14.70
0
0%		15.15
0.45
3.06%		14.80
-0.35
-2.31%		14.80
0
0%		14.30
-0.5
-3.38%		 　13.05
-1.25
-8.74%		13.15
0.1
0.77%		13.30
0.15
1.14%		13.15
-0.15
-1.13%		12.60
-0.55
-4.18%		12.70
0.1
0.79%		 14.66
10 月　12.65
-0.05
-0.39%		12.65
0
0%		 12.70
0.05
0.4%		12.85
0.15
1.18%		 　　　12.55
-0.3
-2.33%		12.30
-0.25
-1.99%		12.50
0.2
1.63%		 　12.40
-0.1
-0.8%		12.30
-0.1
-0.81%		12.25
-0.05
-0.41%		12.25
0
0%		12.30
0.05
0.41%		 　12.45
0.15
1.22%		12.55
0.1
0.8%		12.45
-0.1
-0.8%		12.35
-0.1
-0.8%		12.35
0
0%		 　12.35
0
0%		12.35
0
0%		12.46
11 月12.25
-0.1
-0.81%		12.25
0
0%		12.20
-0.05
-0.41%		 　12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		12.20
0.1
0.83%		12.20
0
0%		 　12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.05
0
0%		12.05
0
0%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.15
0
0%		12.15
0
0%		 　12.15
0
0%		12.55
0.4
3.29%		12.30
-0.25
-1.99%		12.00
-0.3
-2.44%		 12.14
12 月12.00
0
0%		 　11.95
-0.05
-0.42%		11.80
-0.15
-1.26%		11.40
-0.4
-3.39%		11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		 　11.50
0.3
2.68%		11.25
-0.25
-2.17%		11.45
0.2
1.78%		11.40
-0.05
-0.44%		11.40
0
0%		 　11.25
-0.15
-1.32%		11.35
0.1
0.89%		11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.30
0
0%		 　11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.20
0
0%		11.50
0.3
2.68%		11.50
0
0%		　　11.43

說明:最高漲幅:116.26%最低跌幅:-8.74% 最高價:17.00最低價:4.89平均價:11.04,灰色底表示週末,漲151天(120.99)元,跌130天(-26.13)元,平盤34天
116%=13,10%=3,9%=1,6%=10,5%=5,4%=1,3%=29,2%=18,1%=41,0%=64,-0%=2,-1%=2,-2%=3,-3%=10,-4%=11,-5%=25,-6%=27,-7%=50,

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 2609 23059063 4105 114275869 4.94 5.03 4.87 4.93 0.11 0% 4.93 85 4.94 38 0.00
2017-01-04 2609 11067608 2070 54306728 4.95 4.98 4.86 4.89 0.04 -0.81% 4.89 547 4.90 85 0.00
2017-01-05 2609 12284323 3236 60719774 4.89 4.98 4.89 4.96 0.07 1.43% 4.96 21 4.97 55 0.00
2017-01-06 2609 17899677 3498 89990173 4.98 5.07 4.97 5.01 0.05 1.01% 5.01 808 5.02 8 0.00
2017-01-09 2609 10985659 2274 55014693 5.05 5.09 4.97 4.98 0.03 -0.6% 4.98 22 5.00 157 0.00
2017-01-10 2609 8349308 1625 41945076 5.00 5.06 4.99 5.01 0.03 0.6% 5.01 254 5.02 69 0.00
2017-01-11 2609 39182320 6603 203826494 5.02 5.38 5.02 5.18 0.17 3.39% 5.18 1302 5.19 20 0.00
2017-01-12 2609 26728107 4622 142449266 5.25 5.39 5.25 5.37 0.19 3.67% 5.36 215 5.37 162 0.00
2017-01-13 2609 31663521 5559 173966128 5.47 5.57 5.40 5.52 0.15 2.79% 5.52 77 5.53 388 0.00
2017-01-16 2609 23205418 4535 125717337 5.60 5.60 5.31 5.31 0.21 -3.8% 5.31 692 5.32 1 0.00
2017-01-17 2609 13622906 3095 72951553 5.31 5.45 5.30 5.35 0.04 0.75% 5.34 170 5.35 351 0.00
2017-01-18 2609 9618234 2249 51836882 5.35 5.45 5.32 5.43 0.08 1.5% 5.42 221 5.43 747 0.00
2017-01-19 2609 23960894 4327 134029675 5.52 5.68 5.46 5.58 0.15 2.76% 5.57 175 5.58 111 0.00
2017-01-20 2609 11531236 1904 64440159 5.60 5.65 5.53 5.55 0.03 -0.54% 5.54 235 5.55 55 0.00
2017-01-23 2609 11586694 2113 65138018 5.74 5.74 5.57 5.58 0.03 0.54% 5.58 61 5.59 38 0.00
2017-01-24 2609 17741450 3603 98870650 5.58 5.69 5.47 5.59 0.01 0.18% 5.59 318 5.60 65 0.00
2017-02-02 2609 18494434 3544 104782605 5.60 5.78 5.55 5.74 0.15 2.68% 5.74 24 5.75 178 0.00
2017-02-03 2609 48132884 8210 293171380 5.79 6.31 5.79 6.28 0.54 9.41% 6.27 39 6.28 107 0.00
2017-02-06 2609 48888308 8562 313570125 6.29 6.67 6.29 6.35 0.07 1.11% 6.35 481 6.36 80 0.00
2017-02-07 2609 27511414 5211 171568099 6.35 6.45 6.09 6.13 0.22 -3.46% 6.13 347 6.14 1 0.00
2017-02-08 2609 32967289 5890 196416166 6.09 6.09 5.91 5.91 0.22 -3.59% 5.91 133 5.92 234 0.00
2017-02-09 2609 27906342 5788 163959171 5.91 6.09 5.73 5.81 0.10 -1.69% 5.81 246 5.82 162 0.00
2017-02-10 2609 18756365 3366 110409556 5.81 5.96 5.81 5.83 0.02 0.34% 5.83 83 5.84 25 0.00
2017-02-13 2609 16135559 3216 94561453 5.96 5.98 5.81 5.82 0.01 -0.17% 5.82 106 5.83 117 0.00
2017-02-14 2609 20387670 3863 116224612 5.83 5.85 5.63 5.68 0.14 -2.41% 5.67 339 5.68 67 0.00
2017-02-15 2609 39831031 7949 239129039 5.72 6.12 5.72 6.02 0.34 5.99% 6.01 249 6.02 255 0.00
2017-02-16 2609 19680577 3574 118057182 6.10 6.17 5.88 5.93 0.09 -1.5% 5.93 294 5.94 149 0.00
2017-02-17 2609 10896330 2308 64882921 6.00 6.00 5.89 5.99 0.06 1.01% 5.98 90 5.99 411 0.00
2017-02-18 2609 12493625 2077 75140488 6.02 6.09 5.98 6.00 0.01 0.17% 6.00 152 6.01 19 0.00
2017-02-20 2609 82022057 10831 530777595 6.25 6.60 6.25 6.60 0.60 10% 6.60 6279 0.00 0 0.00
2017-02-21 2609 119305671 19623 830024378 6.80 7.18 6.80 6.99 0.39 5.91% 6.98 213 6.99 51 0.00
2017-02-22 2609 49734642 8051 349233552 7.20 7.21 6.91 6.92 0.07 -1% 6.92 495 6.94 14 0.00
2017-02-23 2609 26876720 5231 183185303 6.92 7.00 6.71 6.76 0.16 -2.31% 6.75 398 6.76 88 0.00
2017-02-24 2609 31578675 6151 219638800 6.82 7.05 6.76 6.94 0.18 2.66% 6.94 181 6.95 186 0.00
2017-03-01 2609 82895667 13617 605280310 7.00 7.52 6.98 7.36 0.42 6.05% 7.36 311 7.37 89 0.00
2017-03-02 2609 95787240 15088 726032432 7.55 7.93 7.31 7.42 0.06 0.82% 7.41 932 7.42 204 0.00
2017-03-03 2609 26274303 4884 192013163 7.42 7.42 7.20 7.33 0.09 -1.21% 7.32 440 7.33 880 0.00
2017-03-06 2609 19308980 3959 143106357 7.40 7.50 7.37 7.40 0.07 0.95% 7.39 126 7.40 209 0.00
2017-03-07 2609 16484038 3321 121509798 7.40 7.47 7.30 7.35 0.05 -0.68% 7.34 189 7.35 326 0.00
2017-03-08 2609 30700332 6027 230759672 7.47 7.72 7.40 7.47 0.12 1.63% 7.47 159 7.48 82 0.00
2017-03-09 2609 13583014 3066 100676652 7.60 7.60 7.38 7.38 0.09 -1.2% 7.38 604 7.40 131 0.00
2017-03-10 2609 24761740 4781 178001381 7.42 7.45 7.03 7.19 0.19 -2.57% 7.19 320 7.20 77 0.00
2017-03-13 2609 13567249 3109 98533480 7.30 7.38 7.20 7.21 0.02 0.28% 7.20 738 7.21 25 0.00
2017-03-14 2609 14273031 3348 101962182 7.21 7.30 7.10 7.13 0.08 -1.11% 7.12 551 7.13 315 0.00
2017-03-15 2609 11479270 2468 82268281 7.20 7.27 7.10 7.16 0.03 0.42% 7.16 67 7.17 77 0.00
2017-03-16 2609 9992820 2182 72289451 7.33 7.33 7.18 7.19 0.03 0.42% 7.19 201 7.20 50 0.00
2017-03-17 2609 21992674 3199 156947315 7.20 7.29 7.07 7.07 0.12 -1.67% 7.06 154 7.07 36 0.00
2017-03-20 2609 28609135 6040 197242544 7.07 7.08 6.60 7.05 0.02 -0.28% 7.04 93 7.05 140 0.00
2017-03-21 2609 16323045 4322 115252475 7.07 7.25 6.96 6.99 0.06 -0.85% 6.99 155 7.00 43 0.00
2017-03-22 2609 13616006 3031 93810036 6.96 6.96 6.81 6.88 0.11 -1.57% 6.88 177 6.89 148 0.00
2017-03-23 2609 13319700 3140 91113274 6.88 6.94 6.80 6.81 0.07 -1.02% 6.81 129 6.82 234 0.00
2017-03-24 2609 15095135 4054 104032188 6.83 6.98 6.81 6.90 0.09 1.32% 6.90 88 6.92 11 0.00
2017-03-27 2609 21086336 4699 141520693 6.87 6.87 6.63 6.63 0.27 -3.91% 6.63 133 6.64 87 0.00
2017-03-28 2609 15684044 3414 103920080 6.63 6.77 6.50 6.57 0.06 -0.9% 6.57 41 6.60 5 0.00
2017-03-29 2609 18644244 5795 126083954 6.60 6.90 6.60 6.88 0.31 4.72% 6.87 27 6.88 153 0.00
2017-03-30 2609 19631311 4975 136992259 7.03 7.05 6.89 6.91 0.03 0.44% 6.91 194 6.94 35 0.00
2017-03-31 2609 16179819 3735 113075447 6.95 7.03 6.94 6.99 0.08 1.16% 6.98 56 6.99 138 0.00
2017-04-05 2609 21481980 4012 152154586 7.13 7.13 7.00 7.07 0.08 1.14% 7.06 139 7.07 3 0.00
2017-04-06 2609 16624579 3544 118375781 7.10 7.20 7.05 7.05 0.02 -0.28% 7.05 27 7.06 100 0.00
2017-04-07 2609 19769467 4410 140541251 7.10 7.17 7.03 7.17 0.12 1.7% 7.16 68 7.17 388 0.00
2017-04-10 2609 20235078 4785 145758964 7.27 7.33 7.07 7.09 0.08 -1.12% 7.08 201 7.09 31 0.00
2017-04-11 2609 21327174 4698 146489205 7.09 7.10 6.80 6.86 0.23 -3.24% 6.85 282 6.86 87 0.00
2017-04-12 2609 15549075 3131 105841238 6.80 6.95 6.70 6.95 0.09 1.31% 6.94 23 6.95 161 0.00
2017-04-13 2609 6894680 1783 47229095 6.95 6.95 6.80 6.81 0.14 -2.01% 6.80 691 6.81 202 0.00
2017-04-14 2609 14333750 3090 95061238 6.75 6.78 6.60 6.60 0.21 -3.08% 6.60 301 6.61 395 0.00
2017-04-17 2609 20545968 4103 130371972 6.50 6.55 6.16 6.25 0.35 -5.3% 6.25 410 6.26 22 0.00
2017-04-18 2609 9657359 2237 61092734 6.25 6.48 6.24 6.30 0.05 0.8% 6.30 243 6.31 146 0.00
2017-04-19 2609 14056759 3383 86442494 6.29 6.29 6.11 6.15 0.15 -2.38% 6.15 156 6.16 5 0.00
2017-05-04 2609 6802248 3202 91364693 13.95 13.95 13.25 13.30 0.00 116.26% 13.30 331 13.35 63 0.00
2017-05-05 2609 5614445 2853 72617350 13.40 13.40 12.70 12.80 0.50 -3.76% 12.80 296 12.85 16 0.00
2017-05-08 2609 10068921 3377 123160734 12.80 12.90 11.90 11.90 0.90 -7.03% 11.90 155 11.95 15 0.00
2017-05-09 2609 11046872 3730 125603380 11.70 11.70 11.05 11.05 0.85 -7.14% 11.05 475 11.10 6 0.00
2017-05-10 2609 7368535 3041 83636201 11.00 11.70 10.95 11.35 0.30 2.71% 11.35 22 11.40 36 0.00
2017-05-11 2609 7015570 2622 82357158 11.50 11.90 11.45 11.70 0.35 3.08% 11.70 154 11.75 27 0.00
2017-05-12 2609 3881217 1792 44934142 11.80 11.90 11.35 11.40 0.30 -2.56% 11.40 56 11.45 105 0.00
2017-05-15 2609 2900371 1367 33403428 11.50 11.75 11.40 11.45 0.05 0.44% 11.45 15 11.50 590 0.00
2017-05-16 2609 1809277 806 20687242 11.55 11.60 11.40 11.45 0.00 0% 11.40 46 11.45 107 0.00
2017-05-17 2609 2686836 1231 30772757 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 24 11.50 490 0.00
2017-05-18 2609 1773004 543 20247333 11.35 11.50 11.30 11.45 0.05 -0.43% 11.40 47 11.45 305 0.00
2017-05-19 2609 5459481 2075 63900052 11.70 11.85 11.60 11.70 0.25 2.18% 11.70 50 11.75 270 0.00
2017-05-22 2609 2391626 961 27915216 11.75 11.85 11.55 11.55 0.15 -1.28% 11.55 48 11.60 38 0.00
2017-05-23 2609 2538367 1099 29541895 11.80 11.80 11.50 11.60 0.05 0.43% 11.60 24 11.65 34 0.00
2017-05-24 2609 1833450 925 21168641 11.60 11.65 11.50 11.50 0.10 -0.86% 11.50 360 11.55 26 0.00
2017-05-25 2609 17514305 4298 215738193 11.60 12.65 11.50 12.60 1.10 9.57% 12.55 342 12.60 194 0.00
2017-05-26 2609 22675280 5377 292112120 12.60 13.25 12.30 12.80 0.20 1.59% 12.80 36 12.85 105 0.00
2017-05-31 2609 10473829 2734 137275609 12.75 13.50 12.70 12.95 0.15 1.17% 12.95 321 13.10 88 0.00
2017-06-01 2609 4739125 1851 61933925 13.00 13.20 12.95 13.10 0.15 1.16% 13.05 5 13.10 62 0.00
2017-06-02 2609 4723455 1617 61355561 13.20 13.25 12.85 12.85 0.25 -1.91% 12.85 94 12.90 88 0.00
2017-06-03 2609 1993592 644 25679140 13.00 13.00 12.80 12.90 0.05 0.39% 12.85 87 12.90 34 0.00
2017-06-06 2609 4766713 1597 62533940 13.20 13.40 12.90 12.90 0.05 0% 12.90 135 12.95 58 0.00
2017-06-07 2609 2965538 1066 38000272 12.85 13.00 12.70 12.75 0.15 -1.16% 12.75 57 12.80 3 0.00
2017-06-08 2609 3691458 1175 47458870 12.80 13.00 12.75 12.75 0.00 0% 12.75 209 12.80 22 0.00
2017-06-09 2609 2310839 915 29409411 12.85 12.90 12.60 12.75 0.00 0% 12.70 12 12.75 41 0.00
2017-06-12 2609 2971152 957 37656727 12.80 12.90 12.55 12.60 0.15 -1.18% 12.60 20 12.65 27 0.00
2017-06-13 2609 8623692 2388 112075110 13.05 13.30 12.80 12.80 0.20 1.59% 12.80 299 12.85 23 0.00
2017-06-14 2609 7820288 2350 97208393 12.80 12.80 12.15 12.35 0.45 -3.52% 12.35 189 12.40 3 0.00
2017-06-15 2609 2799341 902 34774841 12.45 12.60 12.30 12.45 0.10 0.81% 12.40 136 12.45 4 0.00
2017-06-16 2609 2976520 856 36709831 12.45 12.50 12.25 12.25 0.20 -1.61% 12.25 44 12.30 4 0.00
2017-06-19 2609 4612529 1137 55994552 12.20 12.35 12.05 12.15 0.10 -0.82% 12.15 24 12.20 48 0.00
2017-06-20 2609 6304006 1793 78347292 12.20 12.60 12.20 12.50 0.35 2.88% 12.45 80 12.50 103 0.00
2017-06-21 2609 3962780 952 49437095 12.50 12.60 12.35 12.55 0.05 0.4% 12.50 41 12.55 32 0.00
2017-06-22 2609 6496471 1422 81896810 12.65 12.75 12.50 12.50 0.05 -0.4% 12.50 417 12.55 5 0.00
2017-06-23 2609 2853845 743 35647932 12.60 12.60 12.40 12.40 0.10 -0.8% 12.40 73 12.45 2 0.00
2017-06-26 2609 3357097 919 41879656 12.50 12.60 12.40 12.45 0.05 0.4% 12.40 157 12.45 172 0.00
2017-06-27 2609 2234151 870 27748205 12.45 12.60 12.35 12.40 0.05 -0.4% 12.35 382 12.45 156 0.00
2017-06-28 2609 3181003 913 39168251 12.40 12.40 12.25 12.25 0.15 -1.21% 12.25 112 12.30 56 0.00
2017-06-29 2609 6858549 1619 86226925 12.30 12.75 12.30 12.55 0.30 2.45% 12.55 403 12.60 125 0.00
2017-06-30 2609 3088418 892 38843253 12.60 12.70 12.45 12.55 0.00 0% 12.55 81 12.60 27 0.00
2017-07-03 2609 15571690 3881 202735722 12.65 13.20 12.65 13.15 0.60 4.78% 13.15 53 13.20 467 0.00
2017-07-04 2609 35989308 8076 495329537 13.25 14.10 13.25 13.60 0.45 3.42% 13.60 140 13.65 58 0.00
2017-07-05 2609 12243125 2572 165634944 13.85 13.90 13.30 13.35 0.25 -1.84% 13.35 81 13.40 7 0.00
2017-07-06 2609 5294349 1194 71158947 13.55 13.55 13.35 13.40 0.05 0.37% 13.40 314 13.45 39 0.00
2017-07-07 2609 5278696 1243 69953902 13.35 13.40 13.15 13.20 0.20 -1.49% 13.20 30 13.25 134 0.00
2017-07-10 2609 8667989 1863 117705507 13.35 13.75 13.35 13.65 0.45 3.41% 13.65 43 13.70 701 0.00
2017-07-11 2609 5309667 1226 71625194 13.55 13.70 13.35 13.50 0.15 -1.1% 13.50 103 13.55 80 0.00
2017-07-12 2609 4524956 1166 61185971 13.50 13.65 13.40 13.50 0.00 0% 13.50 124 13.55 69 0.00
2017-07-13 2609 10270652 2387 141141759 13.65 13.90 13.55 13.90 0.40 2.96% 13.85 17 13.90 544 0.00
2017-07-14 2609 5854620 1084 80761312 13.85 13.95 13.70 13.75 0.15 -1.08% 13.70 505 13.75 43 0.00
2017-07-17 2609 8422222 1944 113878703 13.65 13.75 13.30 13.35 0.40 -2.91% 13.35 3 13.40 52 0.00
2017-07-18 2609 4658889 1071 62736154 13.40 13.60 13.35 13.55 0.20 1.5% 13.50 11 13.55 135 0.00
2017-07-19 2609 6410359 1538 86634491 13.50 13.70 13.40 13.40 0.15 -1.11% 13.40 314 13.45 17 0.00
2017-07-20 2609 2927081 961 39184287 13.45 13.50 13.30 13.30 0.10 -0.75% 13.30 500 13.35 19 0.00
2017-07-21 2609 2796832 1580 37419625 13.35 13.50 13.20 13.40 0.10 0.75% 13.40 11 13.45 52 0.00
2017-07-24 2609 2526674 1482 33852350 13.40 13.45 13.30 13.45 0.05 0.37% 13.40 125 13.45 37 0.00
2017-07-25 2609 2216333 872 29611727 13.45 13.45 13.25 13.35 0.10 -0.74% 13.35 61 13.40 42 0.00
2017-07-26 2609 3972242 1574 52878645 13.35 13.45 13.20 13.20 0.15 -1.12% 13.20 474 13.25 2 0.00
2017-07-27 2609 4429403 1493 58692405 13.10 13.35 13.10 13.25 0.05 0.38% 13.25 139 13.30 220 0.00
2017-07-28 2609 3915826 1095 51711077 13.20 13.25 13.15 13.25 0.00 0% 13.20 46 13.25 24 0.00
2017-07-31 2609 4708759 1465 62899971 13.30 13.50 13.15 13.45 0.20 1.51% 13.45 236 13.50 350 0.00
2017-08-01 2609 7223649 1840 97550741 13.50 13.65 13.35 13.35 0.10 -0.74% 13.35 285 13.40 11 0.00
2017-08-02 2609 7558270 1917 102753404 13.45 13.75 13.40 13.60 0.25 1.87% 13.60 9 13.65 199 0.00
2017-08-03 2609 4888808 1725 66593237 13.60 13.70 13.45 13.60 0.00 0% 13.60 98 13.65 58 0.00
2017-08-04 2609 4299243 1704 58824145 13.70 13.80 13.60 13.70 0.10 0.74% 13.65 263 13.70 48 0.00
2017-08-07 2609 4461497 1730 61102913 13.70 13.80 13.55 13.75 0.05 0.36% 13.75 109 13.80 577 0.00
2017-08-08 2609 16295443 5723 230688766 13.80 14.40 13.80 14.20 0.45 3.27% 14.20 65 14.25 723 0.00
2017-08-09 2609 10682645 3056 152052299 14.20 14.40 14.10 14.30 0.10 0.7% 14.25 82 14.30 355 0.00
2017-08-10 2609 10294404 2904 143151456 14.30 14.30 13.70 13.70 0.60 -4.2% 13.70 187 13.75 21 0.00
2017-08-11 2609 8281540 2138 114379660 13.55 13.95 13.50 13.90 0.20 1.46% 13.90 182 13.95 375 0.00
2017-08-14 2609 36003625 8534 526980584 14.30 14.90 14.20 14.20 0.30 2.16% 14.20 205 14.25 12 0.00
2017-08-15 2609 24723617 6186 363721851 14.55 14.85 14.55 14.85 0.65 4.58% 14.80 308 14.85 51 0.00
2017-08-16 2609 36832162 9428 572278272 14.90 15.90 14.90 15.65 0.80 5.39% 15.60 60 15.65 295 0.00
2017-08-17 2609 30371069 8442 485735608 15.95 16.15 15.75 15.80 0.15 0.96% 15.80 235 15.85 38 0.00
2017-08-18 2609 22473022 5767 359377196 15.60 16.25 15.45 16.25 0.45 2.85% 16.20 116 16.25 566 0.00
2017-08-21 2609 28306846 7155 472803732 16.25 16.95 16.20 16.80 0.55 3.38% 16.75 13 16.80 33 0.00
2017-08-22 2609 14026601 5127 233796778 16.80 16.90 16.50 16.65 0.15 -0.89% 16.60 271 16.65 12 0.00
2017-08-23 2609 19820771 4909 335770543 16.65 17.10 16.65 16.90 0.25 1.5% 16.90 304 16.95 33 0.00
2017-08-24 2609 8168446 2518 138191194 16.90 17.00 16.75 17.00 0.10 0.59% 16.95 15 17.00 527 0.00
2017-08-25 2609 13659343 3942 235008595 17.00 17.55 16.90 16.90 0.10 -0.59% 16.90 32 16.95 14 0.00
2017-08-28 2609 20733701 5441 342269843 17.00 17.00 16.30 16.30 0.60 -3.55% 16.30 17 16.35 41 0.00
2017-08-29 2609 8755809 2333 144286828 16.40 16.70 16.25 16.55 0.25 1.53% 16.55 136 16.60 23 0.00
2017-08-30 2609 15717721 4872 267164317 16.70 17.15 16.70 17.00 0.45 2.72% 17.00 90 17.05 201 0.00
2017-08-31 2609 10565161 2159 177925027 17.00 17.00 16.70 16.75 0.25 -1.47% 16.75 22 16.80 141 0.00
2017-09-01 2609 7405727 2086 122564004 16.75 16.85 16.40 16.45 0.30 -1.79% 16.45 161 16.50 1 0.00
2017-09-04 2609 8433133 2220 136579376 16.40 16.40 16.00 16.20 0.25 -1.52% 16.20 193 16.25 226 0.00
2017-09-05 2609 5930126 1893 96139106 16.20 16.40 16.10 16.20 0.00 0% 16.20 34 16.25 154 0.00
2017-09-06 2609 9197369 2402 146487052 16.10 16.15 15.70 15.85 0.35 -2.16% 15.80 181 15.85 6 0.00
2017-09-07 2609 5501294 1911 87327834 15.90 16.00 15.70 15.90 0.05 0.32% 15.85 54 15.90 65 0.00
2017-09-08 2609 5015150 1875 79759366 15.90 16.00 15.70 15.95 0.05 0.31% 15.95 40 16.00 38 0.00
2017-09-11 2609 6152190 1718 96422570 16.10 16.10 15.55 15.60 0.35 -2.19% 15.60 117 15.65 81 0.00
2017-09-12 2609 10958698 2703 169684550 15.90 15.95 15.20 15.30 0.30 -1.92% 15.25 723 15.30 6 0.00
2017-09-13 2609 10355926 2752 155567142 15.30 15.30 14.90 14.90 0.40 -2.61% 14.90 287 14.95 175 0.00
2017-09-14 2609 11189338 3749 165387741 14.95 15.00 14.60 14.75 0.15 -1.01% 14.70 579 14.75 56 0.00
2017-09-15 2609 9774623 2731 143635766 14.70 14.90 14.50 14.70 0.05 -0.34% 14.70 493 14.75 9 0.00
2017-09-18 2609 7244477 1924 106406690 14.60 14.85 14.60 14.70 0.00 0% 14.70 621 14.75 41 0.00
2017-09-19 2609 11682503 3396 177764651 14.85 15.35 14.85 15.15 0.45 3.06% 15.15 250 15.20 26 0.00
2017-09-20 2609 9250701 2404 138818478 15.40 15.40 14.65 14.80 0.35 -2.31% 14.80 46 14.85 34 0.00
2017-09-21 2609 5877676 1652 87427762 14.80 15.05 14.75 14.80 0.00 0% 14.80 136 14.85 107 0.00
2017-09-22 2609 11058904 2780 159510523 14.80 14.85 14.25 14.30 0.50 -3.38% 14.30 278 14.35 51 0.00
2017-09-25 2609 26889611 7856 356439926 14.10 14.15 12.95 13.05 1.25 -8.74% 13.05 163 13.10 54 0.00
2017-09-26 2609 10750184 2508 142446525 13.05 13.40 13.05 13.15 0.10 0.77% 13.10 345 13.15 14 0.00
2017-09-27 2609 5317608 1205 70644592 13.20 13.35 13.15 13.30 0.15 1.14% 13.30 52 13.35 278 0.00
2017-09-28 2609 10723757 1699 141970614 13.40 13.50 13.00 13.15 0.15 -1.13% 13.10 81 13.15 135 0.00
2017-09-29 2609 23824026 3546 301772984 12.70 12.85 12.50 12.60 0.00 -4.18% 12.60 927 12.65 19 0.00
2017-09-30 2609 8391126 1316 106625219 12.65 12.80 12.55 12.70 0.10 0.79% 12.70 159 12.75 44 0.00
2017-10-02 2609 7138592 1800 90769295 12.80 12.85 12.65 12.65 0.05 -0.39% 12.65 441 12.70 211 0.00
2017-10-03 2609 6442309 1182 82270375 12.75 12.90 12.65 12.65 0.00 0% 12.65 755 12.70 96 0.00
2017-10-05 2609 5713092 1208 72623540 12.70 12.80 12.65 12.70 0.05 0.4% 12.70 161 12.75 216 0.00
2017-10-06 2609 20333027 2499 262040973 12.75 13.00 12.75 12.85 0.15 1.18% 12.80 656 12.85 153 0.00
2017-10-11 2609 7279389 1674 91949650 12.85 12.90 12.50 12.55 0.30 -2.33% 12.55 4 12.60 450 0.00
2017-10-12 2609 8445478 1918 104548581 12.60 12.60 12.30 12.30 0.25 -1.99% 12.30 990 12.35 77 0.00
2017-10-13 2609 5086003 1171 63623070 12.35 12.60 12.35 12.50 0.20 1.63% 12.50 515 12.55 51 0.00
2017-10-16 2609 4527714 1442 56338347 12.60 12.60 12.40 12.40 0.10 -0.8% 12.40 264 12.45 141 0.00
2017-10-17 2609 4955183 1393 61222396 12.45 12.50 12.30 12.30 0.10 -0.81% 12.30 417 12.35 119 0.00
2017-10-18 2609 8315236 1608 103094453 12.30 12.55 12.25 12.25 0.05 -0.41% 12.25 735 12.30 7 0.00
2017-10-19 2609 4149230 1026 50981317 12.35 12.40 12.25 12.25 0.00 0% 12.25 737 12.30 20 0.00
2017-10-20 2609 6068277 1783 74839764 12.25 12.40 12.20 12.30 0.05 0.41% 12.30 394 12.35 41 0.00
2017-10-23 2609 6302567 1225 78309641 12.45 12.50 12.30 12.45 0.15 1.22% 12.45 719 12.50 509 0.00
2017-10-24 2609 11829606 1987 148160553 12.45 12.65 12.35 12.55 0.10 0.8% 12.55 187 12.60 431 0.00
2017-10-25 2609 10535289 1600 133112708 12.65 12.75 12.45 12.45 0.10 -0.8% 12.45 894 12.50 54 0.00
2017-10-26 2609 4072665 1105 50497174 12.45 12.50 12.35 12.35 0.10 -0.8% 12.35 1064 12.40 31 0.00
2017-10-27 2609 5017584 1150 62059807 12.40 12.45 12.30 12.35 0.00 0% 12.35 174 12.40 232 0.00
2017-10-30 2609 17589201 2171 220112451 12.50 12.60 12.35 12.35 0.00 0% 12.35 1024 12.40 30 0.00
2017-10-31 2609 4960840 1133 61391757 12.45 12.45 12.30 12.35 0.00 0% 12.30 1219 12.35 2 0.00
2017-11-01 2609 4846776 1412 59500025 12.30 12.40 12.25 12.25 0.10 -0.81% 12.25 268 12.30 176 0.00
2017-11-02 2609 11204492 1419 137225156 12.25 12.35 12.15 12.25 0.00 0% 12.25 513 12.30 20 0.00
2017-11-03 2609 6843436 1410 83488896 12.20 12.30 12.10 12.20 0.05 -0.41% 12.20 25 12.25 313 0.00
2017-11-06 2609 6838948 1322 82885739 12.20 12.20 12.05 12.15 0.05 -0.41% 12.10 301 12.15 77 0.00
2017-11-07 2609 3546495 1049 42842626 12.10 12.15 12.05 12.05 0.10 -0.82% 12.05 1432 12.10 41 0.00
2017-11-08 2609 4246712 809 51476994 12.05 12.20 12.05 12.10 0.05 0.41% 12.10 207 12.15 50 0.00
2017-11-09 2609 6704374 1410 82142610 12.20 12.35 12.20 12.20 0.10 0.83% 12.20 522 12.25 97 0.00
2017-11-10 2609 12779018 2356 157529589 12.40 12.45 12.20 12.20 0.00 0% 12.15 778 12.20 50 0.00
2017-11-13 2609 6645146 1329 81061437 12.30 12.35 12.10 12.15 0.05 -0.41% 12.15 44 12.20 577 0.00
2017-11-14 2609 5104051 1203 62094289 12.25 12.30 12.10 12.10 0.05 -0.41% 12.10 472 12.15 61 0.00
2017-11-15 2609 4694551 1143 56841815 12.15 12.15 12.05 12.05 0.05 -0.41% 12.05 1074 12.10 843 0.00
2017-11-16 2609 4404661 924 53120517 12.10 12.10 12.00 12.05 0.00 0% 12.05 268 12.10 827 0.00
2017-11-17 2609 4800553 1226 57840224 12.10 12.10 12.00 12.05 0.00 0% 12.00 1711 12.05 85 0.00
2017-11-20 2609 4006681 1406 48103872 12.05 12.05 11.95 12.00 0.05 -0.41% 12.00 427 12.05 396 0.00
2017-11-21 2609 6036647 1119 73042264 12.05 12.15 12.05 12.05 0.05 0.42% 12.05 554 12.10 211 0.00
2017-11-22 2609 6392700 1095 77821434 12.15 12.25 12.10 12.15 0.10 0.83% 12.15 373 12.20 266 0.00
2017-11-23 2609 4386826 907 53292218 12.15 12.20 12.10 12.15 0.00 0% 12.15 364 12.20 353 0.00
2017-11-24 2609 4660793 1091 56642213 12.15 12.25 12.10 12.15 0.00 0% 12.10 414 12.15 45 0.00
2017-11-27 2609 3707438 825 45191075 12.20 12.25 12.15 12.15 0.00 0% 12.15 187 12.20 266 0.00
2017-11-28 2609 20222818 3933 252950605 12.25 12.75 12.25 12.55 0.40 3.29% 12.50 530 12.55 21 0.00
2017-11-29 2609 6326503 1676 78283291 12.50 12.50 12.30 12.30 0.25 -1.99% 12.30 874 12.35 112 0.00
2017-11-30 2609 28513359 3400 344319355 12.20 12.20 12.00 12.00 0.30 -2.44% 12.00 1319 12.05 1181 0.00
2017-12-01 2609 14298902 1749 172042624 12.05 12.15 11.95 12.00 0.00 0% 11.95 1163 12.00 296 0.00
2017-12-04 2609 17776745 2953 212218240 12.00 12.05 11.70 11.95 0.05 -0.42% 11.90 560 11.95 51 0.00
2017-12-05 2609 6837637 1398 81519403 12.00 12.05 11.80 11.80 0.15 -1.26% 11.80 875 11.85 8 0.00
2017-12-06 2609 11632441 2769 134452913 11.85 11.90 11.25 11.40 0.40 -3.39% 11.35 277 11.40 111 0.00
2017-12-07 2609 5668355 1079 64495152 11.40 11.50 11.30 11.30 0.10 -0.88% 11.30 980 11.35 71 0.00
2017-12-08 2609 6651061 1379 74846211 11.35 11.40 11.15 11.20 0.10 -0.88% 11.20 147 11.25 227 0.00
2017-12-11 2609 4989611 1160 56833307 11.30 11.55 11.20 11.50 0.30 2.68% 11.45 143 11.50 77 0.00
2017-12-12 2609 3233577 1010 36566604 11.30 11.40 11.20 11.25 0.25 -2.17% 11.20 497 11.25 177 0.00
2017-12-13 2609 3473073 919 39704560 11.35 11.50 11.35 11.45 0.20 1.78% 11.45 57 11.50 426 0.00
2017-12-14 2609 5830876 1136 67009215 11.55 11.65 11.40 11.40 0.05 -0.44% 11.40 445 11.45 162 0.00
2017-12-15 2609 2618058 679 29772940 11.45 11.45 11.30 11.40 0.00 0% 11.35 63 11.40 513 0.00
2017-12-18 2609 2537609 677 28686987 11.40 11.45 11.25 11.25 0.15 -1.32% 11.25 585 11.30 44 0.00
2017-12-19 2609 1726791 500 19518262 11.30 11.35 11.25 11.35 0.10 0.89% 11.30 18 11.35 667 0.00
2017-12-20 2609 2245136 700 25326708 11.35 11.35 11.25 11.25 0.10 -0.88% 11.25 191 11.30 90 0.00
2017-12-21 2609 7698854 1323 87513478 11.30 11.45 11.25 11.30 0.05 0.44% 11.30 377 11.35 10 0.00
2017-12-22 2609 2130302 734 24132242 11.30 11.40 11.30 11.30 0.00 0% 11.30 736 11.35 101 0.00
2017-12-25 2609 3085231 756 34885481 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 48 11.30 178 0.00
2017-12-26 2609 5836354 1072 65861143 11.30 11.45 11.15 11.20 0.05 -0.44% 11.20 33 11.25 117 0.00
2017-12-27 2609 3285107 720 36821075 11.20 11.25 11.15 11.20 0.00 0% 11.20 627 11.25 91 0.00
2017-12-28 2609 17036138 2247 196032468 11.25 11.65 11.25 11.50 0.30 2.68% 11.45 201 11.50 572 0.00
2017-12-29 2609 3143418 939 36070610 11.50 11.55 11.40 11.50 0.00 0% 11.45 92 11.50 158 0.00