大豐電(6184)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　　32.85
0
0%		32.80
-0.05
-0.15%		32.85
0.05
0.15%		32.90
0.05
0.15%		 　32.90
0
0%		33.00
0.1
0.3%		34.00
1
3.03%		33.50
-0.5
-1.47%		33.20
-0.3
-0.9%		 　33.20
0
0%		33.00
-0.2
-0.6%		33.05
0.05
0.15%		33.10
0.05
0.15%		33.20
0.1
0.3%		 　33.00
-0.2
-0.6%		33.10
0.1
0.3%		 33.15
2 月　33.30
0.2
0.6%		33.30
0
0%		 　33.40
0.1
0.3%		33.40
0
0%		33.35
-0.05
-0.15%		34.35
1
3%		34.40
0.05
0.15%		 　34.30
-0.1
-0.29%		34.00
-0.3
-0.87%		34.10
0.1
0.29%		34.00
-0.1
-0.29%		34.20
0.2
0.59%		34.60
0.4
1.17%		 34.60
0
0%		34.80
0.2
0.58%		34.45
-0.35
-1.01%		34.65
0.2
0.58%		34.45
-0.2
-0.58%		 34.09
3 月34.10
-0.35
-1.02%		33.90
-0.2
-0.59%		34.10
0.2
0.59%		 　34.25
0.15
0.44%		34.00
-0.25
-0.73%		34.05
0.05
0.15%		33.85
-0.2
-0.59%		33.60
-0.25
-0.74%		 　33.50
-0.1
-0.3%		33.90
0.4
1.19%		33.90
0
0%		33.80
-0.1
-0.29%		34.30
0.5
1.48%		 　34.00
-0.3
-0.87%		33.80
-0.2
-0.59%		34.00
0.2
0.59%		34.00
0
0%		33.75
-0.25
-0.74%		 　33.85
0.1
0.3%		33.85
0
0%		33.90
0.05
0.15%		34.00
0.1
0.29%		33.85
-0.15
-0.44%		33.92
4 月 　　　33.85
0
0%		34.00
0.15
0.44%		34.00
0
0%		 　34.10
0.1
0.29%		34.10
0
0%		34.25
0.15
0.44%		37.65
3.4
9.93%		34.85
-2.8
-7.44%		 　36.30
1.45
4.16%		36.00
-0.3
-0.83%		35.00
-1
-2.78%		35.30
0.3
0.86%		35.80
0.5
1.42%		 　35.80
0
0%		35.50
-0.3
-0.84%		35.70
0.2
0.56%		35.60
-0.1
-0.28%		37.00
1.4
3.93%		 35.33
5 月　36.15
-0.85
-2.3%		36.10
-0.05
-0.14%		37.10
1
2.77%		38.70
1.6
4.31%		 　39.25
0.55
1.42%		40.00
0.75
1.91%		39.85
-0.15
-0.38%		39.90
0.05
0.13%		38.95
-0.95
-2.38%		 　40.00
1.05
2.7%		39.90
-0.1
-0.25%		39.80
-0.1
-0.25%		39.55
-0.25
-0.63%		39.10
-0.45
-1.14%		 　39.00
-0.1
-0.26%		39.50
0.5
1.28%		39.70
0.2
0.51%		39.55
-0.15
-0.38%		39.40
-0.15
-0.38%		 39.60
0.2
0.51%		39.18
6 月39.20
-0.4
-1.01%		38.65
-0.55
-1.4%		38.70
0.05
0.13%		 　37.80
-0.9
-2.33%		38.70
0.9
2.38%		39.00
0.3
0.78%		38.90
-0.1
-0.26%		 　38.50
-0.4
-1.03%		39.10
0.6
1.56%		38.90
-0.2
-0.51%		38.65
-0.25
-0.64%		38.65
0
0%		 　38.50
-0.15
-0.39%		37.75
-0.75
-1.95%		38.40
0.65
1.72%		38.65
0.25
0.65%		38.30
-0.35
-0.91%		 　38.35
0.05
0.13%		38.30
-0.05
-0.13%		38.50
0.2
0.52%		38.45
-0.05
-0.13%		38.20
-0.25
-0.65%		 38.51
7 月　　38.40
0.2
0.52%		38.40
0
0%		38.05
-0.35
-0.91%		38.25
0.2
0.53%		39.05
0.8
2.09%		 　38.35
-0.7
-1.79%		38.15
-0.2
-0.52%		37.95
-0.2
-0.52%		37.85
-0.1
-0.26%		38.00
0.15
0.4%		 　37.85
-0.15
-0.39%		38.00
0.15
0.4%		38.30
0.3
0.79%		38.00
-0.3
-0.78%		38.10
0.1
0.26%		 　38.15
0.05
0.13%		38.10
-0.05
-0.13%		37.65
-0.45
-1.18%		37.20
-0.45
-1.2%		36.70
-0.5
-1.34%		 37.00
0.3
0.82%		37.92
8 月37.25
0.25
0.68%		37.00
-0.25
-0.67%		36.60
-0.4
-1.08%		36.30
-0.3
-0.82%		 　36.00
-0.3
-0.83%		36.00
0
0%		36.00
0
0%		35.90
-0.1
-0.28%		35.95
0.05
0.14%		 　35.05
-0.9
-2.5%		35.20
0.15
0.43%		35.30
0.1
0.28%		35.10
-0.2
-0.57%		34.90
-0.2
-0.57%		 　34.85
-0.05
-0.14%		35.05
0.2
0.57%		35.70
0.65
1.85%		36.05
0.35
0.98%		35.85
-0.2
-0.55%		 　35.60
-0.25
-0.7%		35.95
0.35
0.98%		36.40
0.45
1.25%		36.05
-0.35
-0.96%		35.76
9 月36.05
0
0%		 　35.70
-0.35
-0.97%		35.55
-0.15
-0.42%		35.50
-0.05
-0.14%		35.65
0.15
0.42%		35.75
0.1
0.28%		 　36.15
0.4
1.12%		35.90
-0.25
-0.69%		35.70
-0.2
-0.56%		35.85
0.15
0.42%		35.90
0.05
0.14%		 　35.80
-0.1
-0.28%		35.75
-0.05
-0.14%		35.50
-0.25
-0.7%		35.75
0.25
0.7%		35.45
-0.3
-0.84%		 　35.30
-0.15
-0.42%		35.20
-0.1
-0.28%		35.75
0.55
1.56%		35.70
-0.05
-0.14%		35.60
-0.1
-0.28%		35.50
-0.1
-0.28%		 35.68
10 月　35.40
-0.1
-0.28%		35.45
0.05
0.14%		 35.40
-0.05
-0.14%		35.25
-0.15
-0.42%		 　　　35.15
-0.1
-0.28%		35.40
0.25
0.71%		35.70
0.3
0.85%		 　35.50
-0.2
-0.56%		35.35
-0.15
-0.42%		35.40
0.05
0.14%		35.15
-0.25
-0.71%		35.15
0
0%		 　35.15
0
0%		35.15
0
0%		34.95
-0.2
-0.57%		34.95
0
0%		34.95
0
0%		 　34.50
-0.45
-1.29%		34.50
0
0%		35.17
11 月34.55
0.05
0.14%		34.55
0
0%		34.80
0.25
0.72%		 　34.85
0.05
0.14%		34.90
0.05
0.14%		35.15
0.25
0.72%		35.15
0
0%		35.15
0
0%		 　35.15
0
0%		35.00
-0.15
-0.43%		34.80
-0.2
-0.57%		34.50
-0.3
-0.86%		34.40
-0.1
-0.29%		 　34.35
-0.05
-0.15%		34.45
0.1
0.29%		34.40
-0.05
-0.15%		34.40
0
0%		34.60
0.2
0.58%		 　34.50
-0.1
-0.29%		34.40
-0.1
-0.29%		34.45
0.05
0.15%		34.35
-0.1
-0.29%		 34.67
12 月34.35
0
0%		 　34.10
-0.25
-0.73%		33.95
-0.15
-0.44%		34.00
0.05
0.15%		33.90
-0.1
-0.29%		34.10
0.2
0.59%		 　33.95
-0.15
-0.44%		33.95
0
0%		34.10
0.15
0.44%		34.00
-0.1
-0.29%		33.95
-0.05
-0.15%		 　33.95
0
0%		34.00
0.05
0.15%		33.80
-0.2
-0.59%		33.90
0.1
0.3%		33.85
-0.05
-0.15%		 　34.05
0.2
0.59%		33.75
-0.3
-0.88%		33.65
-0.1
-0.3%		33.70
0.05
0.15%		34.25
0.55
1.63%		　　33.97

說明:最高漲幅:9.93%最低跌幅:-7.44% 最高價:40.00最低價:32.80平均價:35.62,灰色底表示週末,漲123天(38.95)元,跌152天(-41.95)元,平盤41天
10%=1,4%=4,3%=5,2%=8,1%=54,0%=92,-0%=1,-1%=3,-2%=10,-3%=66,-4%=72,

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 6184 62670 38 2050257 32.75 32.85 32.60 32.85 0.20 0% 32.70 1 32.85 1 0.00
2017-01-04 6184 37504 28 1232178 32.95 32.95 32.80 32.80 0.05 -0.15% 32.80 9 32.85 4 0.00
2017-01-05 6184 41269 34 1354621 32.85 32.90 32.80 32.85 0.05 0.15% 32.85 7 32.90 2 0.00
2017-01-06 6184 66661 28 2189447 32.85 32.90 32.80 32.90 0.05 0.15% 32.80 16 32.90 9 0.00
2017-01-09 6184 70302 53 2314503 32.90 33.00 32.80 32.90 0.00 0% 32.85 4 32.95 4 0.00
2017-01-10 6184 147273 80 4869503 32.90 33.40 32.90 33.00 0.10 0.3% 33.00 3 33.10 2 0.00
2017-01-11 6184 191342 163 6478468 33.00 34.50 33.00 34.00 1.00 3.03% 34.00 15 34.10 3 0.00
2017-01-12 6184 102351 72 3469407 34.00 34.30 33.50 33.50 0.50 -1.47% 33.50 2 33.70 1 0.00
2017-01-13 6184 70911 32 2367356 33.50 33.50 33.20 33.20 0.30 -0.9% 33.15 1 33.20 1 0.00
2017-01-16 6184 82490 35 2727320 33.30 33.45 33.00 33.20 0.00 0% 33.15 2 33.25 5 0.00
2017-01-17 6184 107256 59 3551272 33.50 33.50 32.95 33.00 0.20 -0.6% 32.95 3 33.10 8 0.00
2017-01-18 6184 81023 66 2680409 33.00 33.25 33.00 33.05 0.05 0.15% 33.05 4 33.25 16 0.00
2017-01-19 6184 81120 33 2679169 33.00 33.10 32.90 33.10 0.05 0.15% 33.10 2 33.15 2 0.00
2017-01-20 6184 31875 33 1054775 33.10 33.20 33.00 33.20 0.10 0.3% 33.15 6 33.25 4 0.00
2017-01-23 6184 101960 64 3371030 33.20 33.20 33.00 33.00 0.20 -0.6% 33.00 10 33.20 1 0.00
2017-01-24 6184 20427 25 677383 33.45 33.45 33.10 33.10 0.10 0.3% 33.10 1 33.20 3 0.00
2017-02-02 6184 75329 62 2497834 33.15 33.30 33.10 33.30 0.20 0.6% 33.30 4 33.35 2 0.00
2017-02-03 6184 45232 37 1506472 33.30 33.45 33.25 33.30 0.00 0% 33.30 2 33.35 1 0.00
2017-02-06 6184 21239 30 708880 33.60 33.60 33.30 33.40 0.10 0.3% 33.35 3 33.40 3 0.00
2017-02-07 6184 51400 47 1717109 33.45 33.55 33.35 33.40 0.00 0% 33.35 15 33.40 12 0.00
2017-02-08 6184 33831 38 1126169 33.40 33.40 33.20 33.35 0.05 -0.15% 33.20 14 33.40 1 0.00
2017-02-09 6184 238850 216 8198870 34.20 34.90 33.90 34.35 1.00 3% 34.30 6 34.35 11 0.00
2017-02-10 6184 101026 76 3476386 34.40 34.50 34.00 34.40 0.05 0.15% 34.20 2 34.40 1 0.00
2017-02-13 6184 80058 74 2725072 34.20 34.40 33.70 34.30 0.10 -0.29% 33.90 2 34.25 1 0.00
2017-02-14 6184 82763 52 2821536 34.00 34.25 34.00 34.00 0.30 -0.87% 34.00 5 34.05 2 0.00
2017-02-15 6184 56280 50 1913453 33.70 34.25 33.70 34.10 0.10 0.29% 34.10 1 34.20 6 0.00
2017-02-16 6184 51913 45 1765692 34.00 34.15 33.90 34.00 0.10 -0.29% 34.10 10 34.15 4 0.00
2017-02-17 6184 109428 65 3742104 33.85 34.50 33.85 34.20 0.20 0.59% 34.15 4 34.20 3 0.00
2017-02-18 6184 62881 55 2168211 34.15 34.80 34.00 34.60 0.40 1.17% 34.50 1 34.60 2 0.00
2017-02-20 6184 150616 104 5229734 34.60 35.00 34.50 34.60 0.00 0% 34.60 10 34.75 3 0.00
2017-02-21 6184 182056 92 6366933 34.60 35.30 34.50 34.80 0.20 0.58% 34.80 3 35.00 2 0.00
2017-02-22 6184 119464 77 4137559 34.80 34.90 34.45 34.45 0.35 -1.01% 34.45 2 34.80 1 0.00
2017-02-23 6184 47352 48 1633118 34.45 34.65 34.35 34.65 0.20 0.58% 34.35 3 34.65 5 0.00
2017-02-24 6184 54303 35 1874739 34.65 34.65 34.45 34.45 0.20 -0.58% 34.40 12 34.50 1 0.00
2017-03-01 6184 78063 49 2663242 34.50 34.50 34.05 34.10 0.35 -1.02% 34.10 1 34.15 2 0.00
2017-03-02 6184 81023 63 2749073 34.00 34.10 33.80 33.90 0.20 -0.59% 33.90 4 34.00 13 0.00
2017-03-03 6184 69763 46 2368042 33.80 34.10 33.70 34.10 0.20 0.59% 34.00 2 34.35 3 0.00
2017-03-06 6184 30125 21 1026211 34.10 34.30 34.00 34.25 0.15 0.44% 34.10 1 34.25 3 0.00
2017-03-07 6184 48440 38 1647810 34.25 34.25 33.95 34.00 0.25 -0.73% 34.00 3 34.20 5 0.00
2017-03-08 6184 88410 49 3010440 33.95 34.20 33.95 34.05 0.05 0.15% 34.00 6 34.15 2 0.00
2017-03-09 6184 60942 54 2064177 34.05 34.05 33.75 33.85 0.20 -0.59% 33.85 3 33.90 3 0.00
2017-03-10 6184 222176 80 7447645 33.55 33.65 33.35 33.60 0.25 -0.74% 33.55 3 33.65 10 0.00
2017-03-13 6184 42627 39 1427826 33.50 33.55 33.45 33.50 0.10 -0.3% 33.50 9 33.55 11 0.00
2017-03-14 6184 63112 48 2141432 33.60 34.00 33.60 33.90 0.40 1.19% 33.90 4 33.95 3 0.00
2017-03-15 6184 46266 38 1566774 33.85 33.95 33.80 33.90 0.00 0% 33.80 8 33.90 2 0.00
2017-03-16 6184 41838 47 1418172 33.90 34.05 33.80 33.80 0.10 -0.29% 33.85 5 34.00 3 0.00
2017-03-17 6184 79957 69 2740988 34.10 34.50 33.90 34.30 0.50 1.48% 34.15 4 34.30 5 0.00
2017-03-20 6184 79973 50 2734186 34.00 34.40 34.00 34.00 0.30 -0.87% 34.00 15 34.30 13 0.00
2017-03-21 6184 71892 52 2432067 33.90 33.90 33.75 33.80 0.20 -0.59% 33.80 1 33.90 4 0.00
2017-03-22 6184 97052 61 3284843 33.80 34.15 33.65 34.00 0.20 0.59% 33.90 4 34.00 1 0.00
2017-03-23 6184 64164 35 2179022 33.90 34.00 33.85 34.00 0.00 0% 34.00 5 34.10 10 0.00
2017-03-24 6184 52815 59 1778050 33.65 33.95 33.50 33.75 0.25 -0.74% 33.75 24 33.80 1 0.00
2017-03-27 6184 87507 72 2940404 33.30 33.90 33.00 33.85 0.10 0.3% 33.80 5 33.85 1 0.00
2017-03-28 6184 75173 50 2546843 34.00 34.10 33.70 33.85 0.00 0% 33.60 2 33.85 4 0.00
2017-03-29 6184 121302 80 4129804 33.80 34.40 33.70 33.90 0.05 0.15% 33.85 2 34.00 11 0.00
2017-03-30 6184 84604 58 2874817 33.90 34.00 33.90 34.00 0.10 0.29% 33.95 5 34.00 13 0.00
2017-03-31 6184 81736 51 2773473 34.00 34.00 33.85 33.85 0.15 -0.44% 33.85 1 34.00 1 0.00
2017-04-05 6184 101899 81 3432898 33.85 33.90 33.60 33.85 0.00 0% 33.85 6 33.90 8 0.00
2017-04-06 6184 129314 86 4392475 33.70 34.20 33.65 34.00 0.15 0.44% 33.95 2 34.10 1 0.00
2017-04-07 6184 65420 59 2218844 34.00 34.10 33.75 34.00 0.00 0% 33.85 11 34.05 30 0.00
2017-04-10 6184 122356 60 4145663 34.00 34.10 33.75 34.10 0.10 0.29% 34.00 4 34.10 4 0.00
2017-04-11 6184 96135 74 3279921 34.20 34.30 34.00 34.10 0.00 0% 34.10 20 34.20 7 0.00
2017-04-12 6184 159181 110 5441504 34.10 34.30 34.00 34.25 0.15 0.44% 34.20 1 34.25 4 0.00
2017-04-13 6184 1214053 723 45278521 34.35 37.65 34.35 37.65 3.40 9.93% 37.65 7 0.00 0 0.00
2017-04-14 6184 636608 444 22729696 36.85 36.85 34.65 34.85 2.80 -7.44% 34.85 7 34.90 1 0.00
2017-04-17 6184 483859 327 17374724 34.95 36.50 34.95 36.30 1.45 4.16% 36.15 3 36.30 2 0.00
2017-04-18 6184 235203 151 8481265 36.30 36.30 35.85 36.00 0.30 -0.83% 35.95 2 36.00 8 0.00
2017-04-19 6184 183274 135 6469437 35.95 35.95 34.80 35.00 1.00 -2.78% 35.00 9 35.25 1 0.00
2017-04-20 6184 134928 94 4760771 35.00 35.55 35.00 35.30 0.30 0.86% 35.05 1 35.40 3 0.00
2017-04-21 6184 124638 72 4448025 35.30 35.80 35.30 35.80 0.50 1.42% 35.70 2 35.80 9 0.00
2017-04-24 6184 102725 69 3677718 35.85 35.95 35.60 35.80 0.00 0% 35.75 1 35.80 2 0.00
2017-04-25 6184 74271 55 2641340 35.80 35.80 35.50 35.50 0.30 -0.84% 35.50 3 35.55 2 0.00
2017-04-26 6184 111584 90 3994226 35.55 36.00 35.55 35.70 0.20 0.56% 35.55 6 35.70 6 0.00
2017-04-27 6184 56285 33 2003051 35.70 35.70 35.50 35.60 0.10 -0.28% 35.55 7 35.60 3 0.00
2017-04-28 6184 522517 324 19294942 35.85 37.70 35.85 37.00 1.40 3.93% 37.00 7 37.10 3 0.00
2017-05-02 6184 194896 124 7054656 37.00 37.00 35.85 36.15 0.85 -2.3% 36.10 4 36.15 2 0.00
2017-05-03 6184 116123 84 4192150 35.80 36.30 35.80 36.10 0.05 -0.14% 36.10 2 36.15 5 0.00
2017-05-04 6184 350888 250 13038115 36.10 37.80 36.10 37.10 1.00 2.77% 37.05 5 37.10 3 0.00
2017-05-05 6184 730632 495 27730028 36.85 38.80 36.85 38.70 1.60 4.31% 38.70 5 38.75 11 0.00
2017-05-08 6184 753261 476 29481672 38.45 40.00 38.30 39.25 0.55 1.42% 39.25 2 39.40 1 0.00
2017-05-09 6184 1199622 749 48438475 39.25 41.40 39.25 40.00 0.75 1.91% 39.85 4 40.00 50 0.00
2017-05-10 6184 579471 310 23183647 40.00 40.50 39.50 39.85 0.15 -0.37% 39.80 10 39.85 6 0.00
2017-05-11 6184 227337 175 9063424 39.85 40.00 39.50 39.90 0.05 0.13% 39.75 1 39.95 9 0.00
2017-05-12 6184 389437 214 15250279 39.85 39.85 38.90 38.95 0.95 -2.38% 38.95 1 39.00 7 0.00
2017-05-15 6184 297121 179 11837747 38.95 40.00 38.95 40.00 1.05 2.7% 39.95 7 40.00 5 0.00
2017-05-16 6184 218230 120 8716829 40.00 40.20 39.75 39.90 0.10 -0.25% 39.80 23 39.95 6 0.00
2017-05-17 6184 62755 63 2494042 39.95 39.95 39.65 39.80 0.10 -0.25% 39.70 1 39.80 1 0.00
2017-05-18 6184 74301 71 2934989 39.80 39.80 39.35 39.55 0.25 -0.63% 39.40 2 39.55 1 0.00
2017-05-19 6184 131575 90 5160125 39.65 39.65 39.00 39.10 0.45 -1.14% 39.05 14 39.10 4 0.00
2017-05-22 6184 79614 49 3099946 39.00 39.00 38.90 39.00 0.10 -0.26% 38.90 15 39.00 4 0.00
2017-05-23 6184 143120 78 5581844 38.80 39.50 38.65 39.50 0.50 1.28% 39.30 3 39.50 8 0.00
2017-05-24 6184 89520 44 3544310 39.30 39.70 39.20 39.70 0.20 0.51% 39.40 1 39.70 3 0.00
2017-05-25 6184 119753 65 4749392 39.50 39.90 39.45 39.55 0.15 -0.38% 39.50 5 39.60 6 0.00
2017-05-26 6184 107960 48 4250130 39.50 39.50 39.30 39.40 0.15 -0.38% 39.35 9 39.40 5 0.00
2017-05-31 6184 111367 53 4399520 39.40 39.70 39.35 39.60 0.20 0.51% 39.50 2 39.70 6 0.00
2017-06-01 6184 81413 65 3197007 39.50 39.50 39.00 39.20 0.40 -1.01% 39.20 2 39.45 6 0.00
2017-06-02 6184 187347 144 7253272 39.15 39.15 38.40 38.65 0.55 -1.4% 38.60 1 38.65 1 0.00
2017-06-03 6184 68383 47 2654582 38.55 39.10 38.55 38.70 0.05 0.13% 38.65 11 38.80 3 0.00
2017-06-06 6184 112430 95 4260136 38.40 38.50 37.70 37.80 0.60 -2.33% 37.75 2 37.90 4 0.00
2017-06-07 6184 329263 193 12881231 38.30 39.80 38.30 38.70 0.90 2.38% 38.70 2 38.80 1 0.00
2017-06-08 6184 110774 90 4323898 39.10 39.25 38.50 39.00 0.30 0.78% 38.85 10 39.20 2 0.00
2017-06-09 6184 45515 47 1769125 38.80 39.00 38.80 38.90 0.10 -0.26% 38.80 5 38.95 3 0.00
2017-06-12 6184 99715 52 3849236 38.80 38.80 38.45 38.50 0.40 -1.03% 38.50 3 38.55 1 0.00
2017-06-13 6184 104044 56 4047903 38.80 39.15 38.50 39.10 0.60 1.56% 39.00 17 39.10 2 0.00
2017-06-14 6184 50600 42 1965967 39.10 39.10 38.70 38.90 0.20 -0.51% 38.90 8 38.95 2 0.00
2017-06-15 6184 63551 35 2453967 38.80 38.80 38.50 38.65 0.25 -0.64% 38.65 9 38.70 8 0.00
2017-06-16 6184 56843 44 2205294 38.65 38.95 38.65 38.65 0.00 0% 38.65 4 38.90 1 0.00
2017-06-19 6184 34306 28 1322362 38.50 38.65 38.50 38.50 0.15 -0.39% 38.65 1 38.85 3 0.00
2017-06-20 6184 117765 82 4501522 38.55 38.60 37.75 37.75 0.75 -1.95% 37.70 7 38.40 1 0.00
2017-06-21 6184 50301 53 1914556 38.40 38.40 37.80 38.40 0.65 1.72% 38.35 1 38.40 1 0.00
2017-06-22 6184 22000 23 852698 38.70 38.95 38.35 38.65 0.25 0.65% 38.40 1 38.60 2 0.00
2017-06-23 6184 26415 27 1019641 38.65 38.75 38.30 38.30 0.35 -0.91% 38.25 2 38.70 1 0.00
2017-06-26 6184 49830 33 1914605 38.35 38.50 38.35 38.35 0.05 0.13% 38.35 8 38.50 11 0.00
2017-06-27 6184 72001 61 2755687 38.40 38.50 38.10 38.30 0.05 -0.13% 38.30 1 38.35 10 0.00
2017-06-28 6184 34886 29 1334232 38.30 38.50 38.10 38.50 0.20 0.52% 38.40 1 38.50 4 0.00
2017-06-29 6184 13215 24 505801 38.05 38.45 38.05 38.45 0.05 -0.13% 38.25 7 38.50 26 0.00
2017-06-30 6184 31736 31 1212868 38.00 38.40 38.00 38.20 0.25 -0.65% 38.20 3 38.45 15 0.00
2017-07-03 6184 61910 48 2369910 38.10 38.40 38.10 38.40 0.20 0.52% 38.40 1 38.50 9 0.00
2017-07-04 6184 28824 34 1104015 38.40 38.50 38.10 38.40 0.00 0% 38.30 1 38.40 4 0.00
2017-07-05 6184 79949 56 3055404 38.40 38.50 38.00 38.05 0.35 -0.91% 38.00 8 38.30 7 0.00
2017-07-06 6184 92690 59 3536671 38.50 38.50 37.90 38.25 0.20 0.53% 38.00 6 38.25 11 0.00
2017-07-07 6184 164318 105 6405002 38.55 39.30 38.55 39.05 0.80 2.09% 38.80 5 39.10 7 0.00
2017-07-10 6184 78689 69 3062817 39.05 39.50 38.35 38.35 0.70 -1.79% 38.35 1 38.80 4 0.00
2017-07-11 6184 41422 39 1584806 38.35 38.40 38.10 38.15 0.20 -0.52% 38.15 1 38.40 7 0.00
2017-07-12 6184 40462 44 1542577 38.15 38.45 37.95 37.95 0.20 -0.52% 37.95 2 38.40 2 0.00
2017-07-13 6184 57394 49 2180940 38.15 38.30 37.85 37.85 0.10 -0.26% 37.85 2 38.00 4 0.00
2017-07-14 6184 52193 35 1980203 37.85 38.25 37.85 38.00 0.15 0.4% 38.00 2 38.05 1 0.00
2017-07-17 6184 41627 36 1580898 38.25 38.25 37.85 37.85 0.15 -0.39% 37.85 7 38.00 12 0.00
2017-07-18 6184 158701 100 6090815 38.40 38.70 38.00 38.00 0.15 0.4% 38.00 4 38.30 13 0.00
2017-07-19 6184 72409 73 2764704 38.00 38.50 38.00 38.30 0.30 0.79% 38.05 3 38.30 3 0.00
2017-07-20 6184 57116 50 2175308 38.30 38.30 37.95 38.00 0.30 -0.78% 38.00 2 38.10 2 0.00
2017-07-21 6184 60829 47 2310719 38.20 38.20 37.85 38.10 0.10 0.26% 38.00 1 38.10 7 0.00
2017-07-24 6184 54974 41 2101462 38.35 38.45 38.10 38.15 0.05 0.13% 38.10 3 38.15 1 73.37
2017-07-25 6184 126454 72 4812380 38.40 38.40 37.95 38.10 0.05 -0.13% 38.00 2 38.10 10 73.27
2017-07-26 6184 168788 100 6379616 38.10 38.10 37.60 37.65 0.45 -1.18% 37.65 9 37.80 6 72.40
2017-07-27 6184 107639 76 4020668 37.70 37.70 37.05 37.20 0.45 -1.2% 37.20 2 37.30 1 71.54
2017-07-28 6184 147734 87 5452684 37.20 37.20 36.70 36.70 0.50 -1.34% 36.70 1 36.80 8 70.58
2017-07-31 6184 225273 168 8133718 36.70 37.00 35.50 37.00 0.30 0.82% 37.00 2 37.20 5 71.15
2017-08-01 6184 326175 140 12245857 36.70 37.90 36.70 37.25 0.25 0.68% 37.20 2 37.25 4 71.63
2017-08-02 6184 95769 66 3554803 37.50 37.50 37.00 37.00 0.25 -0.67% 37.00 2 37.15 2 71.15
2017-08-03 6184 76201 66 2800652 37.00 37.00 36.55 36.60 0.40 -1.08% 36.60 2 36.75 1 70.38
2017-08-04 6184 63014 50 2295906 36.50 36.60 36.30 36.30 0.30 -0.82% 36.30 5 36.50 3 69.81
2017-08-07 6184 129649 84 4695596 36.30 36.50 35.85 36.00 0.30 -0.83% 36.00 5 36.20 2 69.23
2017-08-08 6184 94590 63 3402470 36.00 36.10 35.85 36.00 0.00 0% 35.90 6 36.05 1 69.23
2017-08-09 6184 123727 68 4448929 36.00 36.10 35.85 36.00 0.00 0% 36.00 4 36.05 1 69.23
2017-08-10 6184 157102 85 5663928 36.00 36.20 35.85 35.90 0.10 -0.28% 35.90 8 36.00 1 69.04
2017-08-11 6184 81739 62 2933037 36.50 36.50 35.75 35.95 0.05 0.14% 35.90 2 36.00 1 69.13
2017-08-14 6184 177661 90 6327549 35.80 35.95 35.00 35.05 0.90 -2.5% 35.05 2 35.25 1 67.40
2017-08-15 6184 116732 89 4094976 35.15 35.60 34.85 35.20 0.15 0.43% 35.15 2 35.20 1 67.69
2017-08-16 6184 100670 95 3569092 35.10 35.80 35.10 35.30 0.10 0.28% 35.20 8 35.30 1 67.88
2017-08-17 6184 133478 96 4677725 34.90 35.25 34.90 35.10 0.00 -0.57% 35.05 4 35.10 1 67.50
2017-08-18 6184 87926 73 3075760 35.10 35.20 34.85 34.90 0.20 -0.57% 34.90 10 35.05 2 67.12
2017-08-21 6184 97860 67 3412269 34.95 35.00 34.80 34.85 0.05 -0.14% 34.85 8 35.00 7 67.02
2017-08-22 6184 90777 76 3185281 35.20 35.75 34.75 35.05 0.20 0.57% 35.00 1 35.30 1 67.40
2017-08-23 6184 142798 109 5072585 35.20 35.80 35.20 35.70 0.65 1.85% 35.55 2 35.75 11 68.65
2017-08-24 6184 205594 169 7452540 36.20 36.50 35.70 36.05 0.35 0.98% 36.00 1 36.05 1 69.33
2017-08-25 6184 99128 82 3573984 36.20 36.30 35.80 35.85 0.20 -0.55% 35.85 1 36.00 1 68.94
2017-08-28 6184 170593 107 6063909 35.85 36.00 35.35 35.60 0.25 -0.7% 35.60 2 35.70 5 68.46
2017-08-29 6184 74240 48 2571487 35.70 35.95 35.40 35.95 0.35 0.98% 35.95 1 36.00 1 69.13
2017-08-30 6184 75717 52 2745747 35.65 36.90 35.65 36.40 0.45 1.25% 36.10 2 36.45 3 70.00
2017-08-31 6184 45182 42 1630110 36.50 36.50 36.00 36.05 0.35 -0.96% 36.00 18 36.05 1 69.33
2017-09-01 6184 25995 27 938066 36.40 36.40 36.05 36.05 0.00 0% 36.00 4 36.05 2 69.33
2017-09-04 6184 20119 30 718942 36.00 36.00 35.60 35.70 0.35 -0.97% 35.70 1 35.80 1 68.65
2017-09-05 6184 42212 34 1500374 35.50 35.65 35.40 35.55 0.15 -0.42% 35.55 1 35.70 6 68.37
2017-09-06 6184 29673 25 1048990 35.50 35.50 35.25 35.50 0.05 -0.14% 35.30 2 35.50 2 68.27
2017-09-07 6184 52893 50 1893632 35.90 36.00 35.65 35.65 0.15 0.42% 35.60 5 35.65 2 68.56
2017-09-08 6184 80601 43 2891633 35.60 36.00 35.60 35.75 0.10 0.28% 35.75 7 35.90 3 68.75
2017-09-11 6184 55288 47 1989783 35.75 36.35 35.75 36.15 0.40 1.12% 36.05 3 36.15 3 69.52
2017-09-12 6184 113170 63 4080900 36.20 36.20 35.90 35.90 0.25 -0.69% 35.90 5 36.00 2 69.04
2017-09-13 6184 30901 25 1105864 35.90 36.00 35.70 35.70 0.20 -0.56% 35.85 1 36.00 12 68.65
2017-09-14 6184 52193 42 1882667 35.70 36.50 35.70 35.85 0.15 0.42% 35.80 3 35.90 9 68.94
2017-09-15 6184 28082 31 1008239 35.85 36.00 35.85 35.90 0.05 0.14% 35.85 11 35.95 1 69.04
2017-09-18 6184 40660 37 1459875 35.90 36.00 35.80 35.80 0.10 -0.28% 35.75 2 35.95 1 68.85
2017-09-19 6184 22180 30 793881 35.80 35.90 35.60 35.75 0.05 -0.14% 35.60 7 35.80 8 68.75
2017-09-20 6184 42550 38 1514223 35.80 35.80 35.50 35.50 0.25 -0.7% 35.50 4 35.75 3 68.27
2017-09-21 6184 47768 31 1695661 35.50 35.75 35.40 35.75 0.25 0.7% 35.50 1 35.80 8 68.75
2017-09-22 6184 25294 26 897618 35.75 35.75 35.40 35.45 0.30 -0.84% 35.40 4 35.50 4 68.17
2017-09-25 6184 63957 46 2257229 35.45 35.45 35.25 35.30 0.15 -0.42% 35.30 1 35.40 2 67.88
2017-09-26 6184 48621 37 1716255 35.25 35.55 35.20 35.20 0.10 -0.28% 35.15 2 35.30 25 67.69
2017-09-27 6184 101017 62 3589601 35.20 35.85 35.20 35.75 0.55 1.56% 35.70 2 35.80 3 68.75
2017-09-28 6184 11917 18 425210 35.75 35.75 35.60 35.70 0.05 -0.14% 35.55 1 35.70 1 68.65
2017-09-29 6184 39396 27 1404643 35.80 35.80 35.60 35.60 0.10 -0.28% 35.55 2 35.60 10 68.46
2017-09-30 6184 18399 17 654064 35.60 35.60 35.50 35.50 0.10 -0.28% 35.50 8 35.60 7 68.27
2017-10-02 6184 19514 25 689688 35.60 35.60 35.30 35.40 0.10 -0.28% 35.40 1 35.50 1 68.08
2017-10-03 6184 13278 17 469596 35.25 35.60 35.20 35.45 0.05 0.14% 35.40 1 35.45 9 68.17
2017-10-05 6184 34252 34 1208944 35.40 35.40 35.20 35.40 0.05 -0.14% 35.30 1 35.45 5 68.08
2017-10-06 6184 36692 32 1294187 35.40 35.45 35.20 35.25 0.15 -0.42% 35.25 3 35.40 4 67.79
2017-10-11 6184 52966 40 1863204 35.30 35.30 35.10 35.15 0.10 -0.28% 35.15 7 35.25 3 67.60
2017-10-12 6184 54530 31 1919905 35.40 35.40 35.10 35.40 0.25 0.71% 35.15 1 35.30 1 68.08
2017-10-13 6184 118750 98 4198274 35.40 35.70 35.05 35.70 0.30 0.85% 35.25 3 35.70 3 68.65
2017-10-16 6184 41011 40 1454882 35.70 35.70 35.30 35.50 0.20 -0.56% 35.45 4 35.70 14 68.27
2017-10-17 6184 5815 11 205708 35.50 35.50 35.35 35.35 0.15 -0.42% 35.35 8 35.40 2 67.98
2017-10-18 6184 16067 24 567559 35.30 35.40 35.25 35.40 0.05 0.14% 35.25 5 35.45 1 68.08
2017-10-19 6184 50237 46 1771927 35.40 35.40 35.15 35.15 0.25 -0.71% 35.15 5 35.40 1 67.60
2017-10-20 6184 22784 30 800551 35.05 35.15 35.05 35.15 0.00 0% 35.15 6 35.35 2 67.60
2017-10-23 6184 40711 36 1437090 35.20 35.40 35.15 35.15 0.00 0% 35.10 5 35.40 2 67.60
2017-10-24 6184 11686 19 411359 35.40 35.40 35.15 35.15 0.00 0% 35.15 1 35.20 1 67.60
2017-10-25 6184 67870 52 2376530 35.20 35.35 34.90 34.95 0.20 -0.57% 35.00 1 35.20 1 67.21
2017-10-26 6184 13733 15 479589 34.85 35.00 34.85 34.95 0.00 0% 34.95 13 35.00 12 67.21
2017-10-27 6184 27201 26 950123 35.00 35.00 34.85 34.95 0.00 0% 34.85 9 35.00 10 67.21
2017-10-30 6184 96250 65 3328297 34.85 34.85 34.45 34.50 0.45 -1.29% 34.50 7 34.60 1 66.35
2017-10-31 6184 41915 38 1446562 34.50 34.65 34.45 34.50 0.00 0% 34.50 5 34.55 4 66.35
2017-11-01 6184 34931 37 1205262 34.50 34.75 34.40 34.55 0.05 0.14% 34.50 5 34.70 3 66.44
2017-11-02 6184 30701 31 1060716 34.55 34.60 34.50 34.55 0.00 0% 34.55 7 34.70 2 66.44
2017-11-03 6184 15785 21 546808 34.60 34.80 34.60 34.80 0.25 0.72% 34.55 3 34.80 1 66.92
2017-11-06 6184 38238 38 1329841 34.80 34.85 34.70 34.85 0.05 0.14% 34.70 1 34.85 2 26.60
2017-11-07 6184 71418 59 2496384 34.95 35.10 34.80 34.90 0.05 0.14% 34.70 4 34.90 43 26.64
2017-11-08 6184 38832 38 1362570 34.90 35.30 34.90 35.15 0.25 0.72% 35.10 1 35.25 3 26.83
2017-11-09 6184 42274 35 1481759 35.00 35.30 34.90 35.15 0.00 0% 35.10 2 35.20 1 26.83
2017-11-10 6184 16415 18 574575 34.90 35.15 34.90 35.15 0.00 0% 34.95 5 35.20 4 26.83
2017-11-13 6184 41860 29 1466410 35.10 35.25 34.90 35.15 0.00 0% 34.85 3 35.10 1 26.83
2017-11-14 6184 23738 23 830415 35.15 35.15 34.90 35.00 0.15 -0.43% 35.00 4 35.05 1 26.72
2017-11-15 6184 53039 50 1843697 35.00 35.00 34.60 34.80 0.20 -0.57% 34.70 4 34.80 13 26.56
2017-11-16 6184 97729 92 3358801 34.60 34.70 34.20 34.50 0.30 -0.86% 34.30 2 34.55 2 26.34
2017-11-17 6184 47262 36 1625057 34.50 34.80 34.25 34.40 0.10 -0.29% 34.35 14 34.50 1 26.26
2017-11-20 6184 42260 34 1442430 34.35 34.35 34.00 34.35 0.05 -0.15% 34.10 4 34.30 2 26.22
2017-11-21 6184 15078 19 518281 34.35 34.45 34.35 34.45 0.10 0.29% 34.40 1 34.45 5 26.30
2017-11-22 6184 38736 32 1331569 34.45 34.45 34.30 34.40 0.05 -0.15% 34.35 3 34.40 7 26.26
2017-11-23 6184 238754 87 8142082 34.00 34.40 34.00 34.40 0.00 0% 34.30 6 34.40 2 26.26
2017-11-24 6184 44751 46 1538408 34.40 34.75 34.00 34.60 0.20 0.58% 34.55 1 34.70 7 26.41
2017-11-27 6184 41314 41 1420281 34.60 34.70 34.05 34.50 0.10 -0.29% 34.50 1 34.55 1 26.34
2017-11-28 6184 106460 49 3656173 34.40 34.50 34.30 34.40 0.10 -0.29% 34.30 3 34.40 4 26.26
2017-11-29 6184 36533 29 1262408 34.80 34.80 34.40 34.45 0.05 0.15% 34.45 1 34.50 8 26.30
2017-11-30 6184 130764 76 4459050 34.40 34.50 33.80 34.35 0.10 -0.29% 34.35 2 34.45 1 26.22
2017-12-01 6184 93236 42 3185354 34.20 34.35 34.05 34.35 0.00 0% 34.30 1 34.35 5 26.22
2017-12-04 6184 78920 56 2689914 34.45 34.45 34.00 34.10 0.25 -0.73% 34.10 4 34.20 9 26.03
2017-12-05 6184 150905 94 5123664 34.00 34.05 33.90 33.95 0.15 -0.44% 33.90 4 33.95 1 25.92
2017-12-06 6184 35002 27 1185818 33.85 34.00 33.80 34.00 0.05 0.15% 33.85 10 34.00 5 25.95
2017-12-07 6184 52524 43 1782411 34.00 34.10 33.85 33.90 0.10 -0.29% 33.90 1 34.00 4 25.88
2017-12-08 6184 45535 37 1546441 33.80 34.10 33.80 34.10 0.20 0.59% 33.90 2 34.10 4 26.03
2017-12-11 6184 25201 22 855184 34.10 34.10 33.90 33.95 0.15 -0.44% 33.90 14 34.00 5 25.92
2017-12-12 6184 14460 17 490898 33.95 33.95 33.90 33.95 0.00 0% 33.90 7 34.00 4 25.92
2017-12-13 6184 32106 31 1091404 33.90 34.10 33.90 34.10 0.15 0.44% 34.00 1 34.10 1 26.03
2017-12-14 6184 13100 11 446250 34.10 34.20 34.00 34.00 0.10 -0.29% 34.00 10 34.10 4 25.95
2017-12-15 6184 19204 20 652562 34.00 34.00 33.95 33.95 0.05 -0.15% 33.95 2 34.00 1 25.92
2017-12-18 6184 17401 18 590942 33.95 34.00 33.95 33.95 0.00 0% 33.90 8 33.95 1 25.92
2017-12-19 6184 35182 28 1191825 33.90 34.00 33.80 34.00 0.05 0.15% 33.80 5 34.00 5 25.95
2017-12-20 6184 16350 18 553597 34.00 34.00 33.80 33.80 0.20 -0.59% 33.80 9 33.90 6 25.80
2017-12-21 6184 135301 27 4552140 33.60 34.00 33.60 33.90 0.10 0.3% 33.85 1 33.90 1 25.88
2017-12-22 6184 39044 26 1324585 33.80 34.00 33.80 33.85 0.05 -0.15% 33.80 4 33.90 3 25.84
2017-12-25 6184 45144 33 1533150 33.90 34.05 33.85 34.05 0.20 0.59% 33.90 3 34.10 10 25.99
2017-12-26 6184 88175 60 2983665 34.00 34.05 33.70 33.75 0.30 -0.88% 33.75 1 33.80 1 25.76
2017-12-27 6184 47408 49 1598288 33.75 33.80 33.65 33.65 0.10 -0.3% 33.65 6 33.95 5 25.69
2017-12-28 6184 59356 48 2004432 33.95 33.95 33.70 33.70 0.05 0.15% 33.70 2 33.85 1 25.73
2017-12-29 6184 106238 59 3624136 33.90 34.25 33.90 34.25 0.55 1.63% 34.20 1 34.25 2 26.15