迅杰(6243)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　　　　25.05
0
0%		23.90
-1.15
-4.59%		24.75
0.85
3.56%		26.35
1.6
6.46%		25.80
-0.55
-2.09%		 　25.00
-0.8
-3.1%		24.85
-0.15
-0.6%		24.85
0
0%		24.80
-0.05
-0.2%		 　　23.65
-1.15
-4.64%		24.30
0.65
2.75%		24.20
-0.1
-0.41%		24.20
0
0%		24.05
-0.15
-0.62%		 　24.15
0.1
0.42%		24.70
0.55
2.28%		24.75
0.05
0.2%		24.50
-0.25
-1.01%		24.05
-0.45
-1.84%		 24.54
2 月　23.65
-0.4
-1.66%		23.75
0.1
0.42%		23.60
-0.15
-0.63%		23.75
0.15
0.64%		23.60
-0.15
-0.63%		 　23.00
-0.6
-2.54%		21.60
-1.4
-6.09%		21.90
0.3
1.39%		21.75
-0.15
-0.68%		21.35
-0.4
-1.84%		 　　　　　　　　　21.60
0.25
1.17%		22.35
0.75
3.47%		22.30
-0.05
-0.22%		 22.52
3 月　22.30
0
0%		23.85
1.55
6.95%		24.90
1.05
4.4%		24.95
0.05
0.2%		24.90
-0.05
-0.2%		 　24.55
-0.35
-1.41%		26.25
1.7
6.92%		28.05
1.8
6.86%		28.40
0.35
1.25%		28.50
0.1
0.35%		 　30.00
1.5
5.26%		28.60
-1.4
-4.67%		28.75
0.15
0.52%		29.00
0.25
0.87%		28.45
-0.55
-1.9%		 　28.90
0.45
1.58%		29.35
0.45
1.56%		28.60
-0.75
-2.56%		28.90
0.3
1.05%		28.30
-0.6
-2.08%		 　26.55
-1.75
-6.18%		27.30
0.75
2.82%		27.28
4 月26.90
-0.4
-1.47%		27.15
0.25
0.93%		 　　　28.50
1.35
4.97%		28.95
0.45
1.58%		28.35
-0.6
-2.07%		28.90
0.55
1.94%		 　27.10
-1.8
-6.23%		26.75
-0.35
-1.29%		26.50
-0.25
-0.93%		25.80
-0.7
-2.64%		25.00
-0.8
-3.1%		 　25.25
0.25
1%		24.05
-1.2
-4.75%		24.45
0.4
1.66%		24.30
-0.15
-0.61%		24.85
0.55
2.26%		 　24.60
-0.25
-1.01%		24.20
-0.4
-1.63%		23.80
-0.4
-1.65%		24.15
0.35
1.47%		 25.92
5 月　　　22.95
-1.2
-4.97%		22.40
-0.55
-2.4%		23.95
1.55
6.92%		23.10
-0.85
-3.55%		22.90
-0.2
-0.87%		 　21.45
-1.45
-6.33%		21.25
-0.2
-0.93%		21.70
0.45
2.12%		20.90
-0.8
-3.69%		21.00
0.1
0.48%		 　19.55
-1.45
-6.9%		20.00
0.45
2.3%		20.30
0.3
1.5%		20.45
0.15
0.74%		20.40
-0.05
-0.24%		 　20.45
0.05
0.25%		21.85
1.4
6.85%		23.15
1.3
5.95%		22.80
-0.35
-1.51%		22.45
-0.35
-1.54%		 21.55
6 月22.10
-0.35
-1.56%		22.85
0.75
3.39%		22.65
-0.2
-0.88%		22.25
-0.4
-1.77%		21.50
-0.75
-3.37%		 　20.50
-1
-4.65%		18.45
-2.05
-10%		19.00
0.55
2.98%		17.80
-1.2
-6.32%		18.10
0.3
1.69%		 　18.20
0.1
0.55%		17.80
-0.4
-2.2%		18.10
0.3
1.69%		18.90
0.8
4.42%		 　　20.75
1.85
9.79%		20.60
-0.15
-0.72%		20.30
-0.3
-1.46%		22.00
1.7
8.37%		21.45
-0.55
-2.5%		 　20.80
-0.65
-3.03%		21.20
0.4
1.92%		 20.27
7 月21.50
0.3
1.42%		21.30
-0.2
-0.93%		21.50
0.2
0.94%		 　20.80
-0.7
-3.26%		20.40
-0.4
-1.92%		19.35
-1.05
-5.15%		19.35
0
0%		 　　19.05
-0.3
-1.55%		19.05
0
0%		18.80
-0.25
-1.31%		19.10
0.3
1.6%		19.05
-0.05
-0.26%		 　18.75
-0.3
-1.57%		19.00
0.25
1.33%		18.55
-0.45
-2.37%		17.70
-0.85
-4.58%		17.20
-0.5
-2.82%		 　15.50
-1.7
-9.88%		16.00
0.5
3.23%		15.55
-0.45
-2.81%		16.15
0.6
3.86%		16.15
0
0%		18.61
8 月 　15.55
-0.6
-3.72%		14.00
-1.55
-9.97%		14.60
0.6
4.29%		14.40
-0.2
-1.37%		14.85
0.45
3.13%		 　15.20
0.35
2.36%		14.95
-0.25
-1.64%		14.95
0
0%		15.20
0.25
1.67%		14.65
-0.55
-3.62%		 　14.25
-0.4
-2.73%		14.10
-0.15
-1.05%		12.75
-1.35
-9.57%		13.00
0.25
1.96%		11.70
-1.3
-10%		 　10.90
-0.8
-6.84%		11.50
0.6
5.5%		11.90
0.4
3.48%		12.50
0.6
5.04%		12.85
0.35
2.8%		 13.00
0.15
1.17%		13.66
9 月13.05
0.05
0.38%		13.30
0.25
1.92%		14.60
1.3
9.77%		13.80
-0.8
-5.48%		 　13.85
0.05
0.36%		14.05
0.2
1.44%		14.40
0.35
2.49%		15.20
0.8
5.56%		15.35
0.15
0.99%		 　14.90
-0.45
-2.93%		14.60
-0.3
-2.01%		15.00
0.4
2.74%		15.30
0.3
2%		15.65
0.35
2.29%		 　15.10
-0.55
-3.51%		15.30
0.2
1.32%		15.00
-0.3
-1.96%		14.15
-0.85
-5.67%		14.45
0.3
2.12%		 　　　14.35
-0.1
-0.69%		 14.57
10 月14.65
0.3
2.09%		14.95
0.3
2.05%		 　16.40
1.45
9.7%		16.90
0.5
3.05%		16.95
0.05
0.3%		15.95
-1
-5.9%		 　　15.85
-0.1
-0.63%		15.90
0.05
0.32%		16.05
0.15
0.94%		15.90
-0.15
-0.93%		15.90
0
0%		 　17.00
1.1
6.92%		17.10
0.1
0.59%		16.70
-0.4
-2.34%		16.55
-0.15
-0.9%		16.50
-0.05
-0.3%		 　16.55
0.05
0.3%		16.70
0.15
0.91%		16.40
-0.3
-1.8%		16.10
-0.3
-1.83%		16.40
0.3
1.86%		 16.31
11 月　16.85
0.45
2.74%		16.85
0
0%		16.85
0
0%		18.50
1.65
9.79%		18.10
-0.4
-2.16%		 　17.05
-1.05
-5.8%		17.25
0.2
1.17%		16.30
-0.95
-5.51%		16.05
-0.25
-1.53%		16.05
0
0%		 　15.60
-0.45
-2.8%		15.95
0.35
2.24%		15.75
-0.2
-1.25%		15.95
0.2
1.27%		16.20
0.25
1.57%		 　15.95
-0.25
-1.54%		15.60
-0.35
-2.19%		15.20
-0.4
-2.56%		15.85
0.65
4.28%		15.65
-0.2
-1.26%		 　15.95
0.3
1.92%		 16.36
12 月17.20
1.25
7.84%		16.85
-0.35
-2.03%		16.95
0.1
0.59%		18.10
1.15
6.78%		 　17.50
-0.6
-3.31%		16.90
-0.6
-3.43%		16.55
-0.35
-2.07%		17.25
0.7
4.23%		16.60
-0.65
-3.77%		 　16.35
-0.25
-1.51%		16.40
0.05
0.31%		16.40
0
0%		16.75
0.35
2.13%		16.65
-0.1
-0.6%		 　16.85
0.2
1.2%		17.40
0.55
3.26%		16.75
-0.65
-3.74%		16.45
-0.3
-1.79%		17.15
0.7
4.26%		 　16.65
-0.5
-2.92%		16.55
-0.1
-0.6%		16.45
-0.1
-0.6%		17.00
0.55
3.34%		16.85

說明:最高漲幅:9.79%最低跌幅:-10% 最高價:30.00最低價:10.90平均價:19.73,灰色底表示週末,漲132天(69.45)元,跌152天(-88.15)元,平盤18天
10%=6,8%=3,7%=8,6%=4,5%=5,4%=8,3%=15,2%=33,1%=33,0%=35,-0%=4,-1%=6,-2%=7,-3%=9,-4%=12,-5%=13,-6%=27,-7%=34,-8%=40,

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
2015-01-05 6243 1066397 510 26637880 25.10 25.30 24.80 25.05 0.05 0% 25.00 26 25.05 26 0.00
2015-01-06 6243 1365502 736 33136144 25.00 25.00 23.80 23.90 1.15 -4.59% 23.90 53 24.00 6 0.00
2015-01-07 6243 1342617 692 32811523 23.95 24.75 23.90 24.75 0.85 3.56% 24.70 8 24.75 43 0.00
2015-01-08 6243 5704203 2733 147424454 25.25 26.40 25.10 26.35 1.60 6.46% 26.30 22 26.35 47 0.00
2015-01-09 6243 3098877 1556 81221045 26.55 26.80 25.80 25.80 0.55 -2.09% 25.80 120 25.85 53 0.00
2015-01-12 6243 1897227 939 47746121 25.90 25.90 24.80 25.00 0.80 -3.1% 25.00 39 25.05 4 0.00
2015-01-13 6243 1188370 636 29763264 24.90 25.45 24.80 24.85 0.15 -0.6% 24.80 95 24.95 3 0.00
2015-01-14 6243 948981 508 23592872 24.85 25.10 24.50 24.85 0.00 0% 24.85 5 24.90 2 0.00
2015-01-15 6243 1014312 502 25219651 24.90 25.10 24.55 24.80 0.05 -0.2% 24.80 8 24.90 2 0.00
2015-01-19 6243 830763 497 19951117 24.45 24.70 23.65 23.65 0.60 -4.64% 23.65 7 23.70 7 0.00
2015-01-20 6243 811579 484 19612679 23.80 24.60 23.60 24.30 0.65 2.75% 24.25 8 24.40 150 0.00
2015-01-21 6243 658186 369 16106530 24.50 24.80 24.20 24.20 0.10 -0.41% 24.20 7 24.30 2 0.00
2015-01-22 6243 463812 265 11301744 24.30 24.65 24.20 24.20 0.00 0% 24.20 79 24.35 2 0.00
2015-01-23 6243 771522 376 18819940 24.80 24.80 23.90 24.05 0.15 -0.62% 24.00 25 24.05 1 0.00
2015-01-26 6243 359413 220 8670430 24.05 24.40 23.95 24.15 0.10 0.42% 24.15 5 24.20 19 0.00
2015-01-27 6243 748971 421 18374683 24.30 24.70 24.20 24.70 0.55 2.28% 24.65 8 24.70 4 0.00
2015-01-28 6243 1374464 725 34298331 24.70 25.35 24.40 24.75 0.05 0.2% 24.75 47 24.80 11 0.00
2015-01-29 6243 417185 244 10269912 24.75 24.90 24.45 24.50 0.25 -1.01% 24.50 34 24.55 3 0.00
2015-01-30 6243 391741 254 9503842 24.70 24.70 24.00 24.05 0.45 -1.84% 24.05 47 24.10 3 0.00
2015-02-02 6243 555223 305 13208867 24.05 24.40 23.60 23.65 0.40 -1.66% 23.65 6 23.70 2 0.00
2015-02-03 6243 436092 262 10347861 23.75 23.95 23.55 23.75 0.10 0.42% 23.70 62 23.75 90 0.00
2015-02-04 6243 446908 232 10603475 24.00 24.00 23.55 23.60 0.15 -0.63% 23.60 22 23.65 3 0.00
2015-02-05 6243 595817 305 14236008 23.60 24.10 23.60 23.75 0.15 0.64% 23.70 17 23.75 60 0.00
2015-02-06 6243 329704 171 7789425 23.80 23.90 23.55 23.60 0.15 -0.63% 23.60 19 23.65 2 0.00
2015-02-09 6243 524421 282 12185233 23.65 23.65 22.90 23.00 0.60 -2.54% 23.00 40 23.10 2 0.00
2015-02-10 6243 1544819 829 34068943 22.80 22.85 21.60 21.60 1.40 -6.09% 21.60 8 21.65 1 0.00
2015-02-11 6243 571864 361 12525546 21.70 22.00 21.70 21.90 0.30 1.39% 21.85 8 21.90 4 0.00
2015-02-12 6243 592231 365 12756086 22.15 22.15 21.30 21.75 0.15 -0.68% 21.70 72 21.75 65 0.00
2015-02-13 6243 445547 242 9625225 21.60 21.90 21.35 21.35 0.40 -1.84% 21.35 6 21.50 1 0.00
2015-02-24 6243 380893 239 8228489 21.65 21.80 21.45 21.60 0.25 1.17% 21.55 15 21.60 3 0.00
2015-02-25 6243 996045 573 22128497 21.60 22.45 21.60 22.35 0.75 3.47% 22.35 13 22.40 25 0.00
2015-02-26 6243 530517 301 11786923 22.40 22.60 22.00 22.30 0.05 -0.22% 22.30 1 22.35 8 0.00
2015-03-02 6243 500455 287 11145358 22.35 22.45 22.10 22.30 0.00 0% 22.25 2 22.35 2 0.00
2015-03-03 6243 1086963 524 25826864 23.50 23.85 23.10 23.85 1.55 6.95% 23.85 1202 0.00 0 0.00
2015-03-04 6243 5982562 2932 148418948 24.20 25.15 24.20 24.90 1.05 4.4% 24.90 25 24.95 101 0.00
2015-03-05 6243 1843137 960 45701330 25.05 25.05 24.55 24.95 0.05 0.2% 24.95 1 25.00 66 0.00
2015-03-06 6243 3059042 1619 77665222 25.20 25.90 24.80 24.90 0.05 -0.2% 24.90 8 24.95 4 0.00
2015-03-09 6243 1390593 793 33936104 24.85 24.85 24.05 24.55 0.35 -1.41% 24.55 13 24.60 7 0.00
2015-03-10 6243 9689129 3796 253103423 25.50 26.25 25.50 26.25 1.70 6.92% 26.25 299 0.00 0 0.00
2015-03-11 6243 13287969 6341 363223520 26.25 28.05 26.10 28.05 1.80 6.86% 28.05 684 0.00 0 0.00
2015-03-12 6243 10277541 5306 294348263 28.30 29.35 28.20 28.40 0.35 1.25% 28.35 74 28.40 10 0.00
2015-03-13 6243 6029406 3028 170960108 28.55 28.95 27.80 28.50 0.10 0.35% 28.50 19 28.55 33 0.00
2015-03-16 6243 8779196 4269 260709380 29.00 30.20 28.80 30.00 1.50 5.26% 29.95 53 30.00 162 0.00
2015-03-17 6243 5747039 3130 168278952 30.20 30.45 28.20 28.60 1.40 -4.67% 28.60 51 28.65 3 0.00
2015-03-18 6243 3793605 2075 108205013 28.30 28.90 28.05 28.75 0.15 0.52% 28.75 19 28.80 30 0.00
2015-03-19 6243 5563594 2793 162903426 28.90 29.90 28.80 29.00 0.25 0.87% 28.95 3 29.00 11 0.00
2015-03-20 6243 2963624 1576 84924012 29.25 29.30 28.40 28.45 0.55 -1.9% 28.45 28 28.50 13 0.00
2015-03-23 6243 2478041 1361 71129992 28.70 29.00 28.15 28.90 0.45 1.58% 28.80 3 28.90 14 0.00
2015-03-24 6243 7345420 3799 218663954 29.40 30.30 29.20 29.35 0.45 1.56% 29.35 80 29.40 2 0.00
2015-03-25 6243 2761512 1546 79319175 29.40 29.40 28.40 28.60 0.75 -2.56% 28.60 28 28.65 2 0.00
2015-03-26 6243 4287795 2206 124763192 28.35 29.55 28.35 28.90 0.30 1.05% 28.90 9 28.95 17 0.00
2015-03-27 6243 2715593 1466 77107221 28.50 28.75 28.15 28.30 0.60 -2.08% 28.30 20 28.35 16 0.00
2015-03-30 6243 4019023 2182 108450487 28.35 28.70 26.40 26.55 1.75 -6.18% 26.55 27 26.60 14 0.00
2015-03-31 6243 2421645 1536 64790907 26.55 27.30 26.20 27.30 0.75 2.82% 27.25 2 27.30 6 0.00
2015-04-01 6243 1383147 850 37641585 27.20 27.70 26.80 26.90 0.40 -1.47% 26.90 49 26.95 2 0.00
2015-04-02 6243 888825 649 24162930 27.20 27.50 27.00 27.15 0.25 0.93% 27.10 21 27.15 1 0.00
2015-04-07 6243 3030560 1675 85652328 27.60 28.80 27.35 28.50 1.35 4.97% 28.50 20 28.55 1 0.00
2015-04-08 6243 2601268 1424 74718133 28.60 29.15 28.40 28.95 0.45 1.58% 28.90 32 28.95 21 0.00
2015-04-09 6243 3171457 1664 92110126 29.40 29.70 28.30 28.35 0.60 -2.07% 28.30 56 28.35 46 0.00
2015-04-10 6243 1619781 887 46297366 28.80 28.90 28.05 28.90 0.55 1.94% 28.65 9 28.90 20 0.00
2015-04-13 6243 2260997 1395 61183098 28.00 28.00 26.90 27.10 1.80 -6.23% 27.05 31 27.10 11 0.00
2015-04-14 6243 865101 575 23171928 26.50 27.30 26.50 26.75 0.35 -1.29% 26.75 57 26.80 33 0.00
2015-04-15 6243 653050 508 17512818 26.75 27.20 26.50 26.50 0.25 -0.93% 26.50 20 26.60 11 0.00
2015-04-16 6243 1659801 889 43185837 26.50 26.85 25.75 25.80 0.70 -2.64% 25.80 14 25.85 10 0.00
2015-04-17 6243 1743090 862 44058030 25.80 25.90 25.00 25.00 0.80 -3.1% 25.00 74 25.10 16 0.00
2015-04-20 6243 1840296 966 46049116 24.50 25.45 24.40 25.25 0.25 1% 25.20 12 25.25 11 0.00
2015-04-21 6243 1309814 740 32270646 25.40 25.50 24.00 24.05 1.20 -4.75% 24.05 14 24.10 1 0.00
2015-04-22 6243 1123262 688 27133910 24.50 24.65 23.55 24.45 0.40 1.66% 24.45 4 24.50 9 0.00
2015-04-23 6243 620534 370 15219626 24.80 24.85 24.30 24.30 0.15 -0.61% 24.30 11 24.55 7 0.00
2015-04-24 6243 1012582 631 25198218 24.55 25.30 24.55 24.85 0.55 2.26% 24.80 11 25.00 8 0.00
2015-04-27 6243 505439 290 12593280 25.00 25.30 24.60 24.60 0.25 -1.01% 24.60 6 24.65 3 0.00
2015-04-28 6243 676745 363 16623648 24.60 24.95 24.20 24.20 0.40 -1.63% 24.20 6 24.40 2 0.00
2015-04-29 6243 805316 458 19384285 24.20 24.60 23.70 23.80 0.40 -1.65% 23.75 10 23.80 22 0.00
2015-04-30 6243 482455 324 11530270 23.95 24.15 23.65 24.15 0.35 1.47% 24.15 3 24.20 8 0.00
2015-05-04 6243 822990 473 19264520 24.20 24.30 22.85 22.95 1.20 -4.97% 22.95 11 23.00 22 0.00
2015-05-05 6243 924341 501 20959501 23.00 23.15 22.40 22.40 0.55 -2.4% 22.40 10 22.50 14 0.00
2015-05-06 6243 1314533 748 30898659 22.40 23.95 22.10 23.95 1.55 6.92% 23.95 369 0.00 0 0.00
2015-05-07 6243 1395837 770 32933832 23.50 24.15 23.00 23.10 0.85 -3.55% 23.10 1 23.15 1 0.00
2015-05-08 6243 612175 383 14104236 23.35 23.50 22.75 22.90 0.20 -0.87% 22.90 7 22.95 6 0.00
2015-05-11 6243 1213010 688 26583510 22.95 23.30 21.35 21.45 1.45 -6.33% 21.45 25 21.55 36 0.00
2015-05-12 6243 1321567 691 27520160 21.15 21.40 20.30 21.25 0.20 -0.93% 21.25 1 21.30 1 0.00
2015-05-13 6243 917906 564 20001853 21.60 22.10 21.05 21.70 0.45 2.12% 21.65 9 21.70 2 0.00
2015-05-14 6243 1434232 776 29877112 21.10 21.15 20.60 20.90 0.80 -3.69% 20.90 11 21.00 5 0.00
2015-05-15 6243 1229187 615 26151551 21.00 21.65 21.00 21.00 0.10 0.48% 21.00 1 21.05 4 0.00
2015-05-18 6243 2482982 1048 49085680 21.00 21.00 19.55 19.55 1.45 -6.9% 0.00 0 19.55 14 0.00
2015-05-19 6243 1033541 650 20462029 19.50 20.05 19.50 20.00 0.45 2.3% 19.95 4 20.00 68 0.00
2015-05-20 6243 1033020 547 20912500 20.00 20.60 19.75 20.30 0.30 1.5% 20.30 4 20.35 4 0.00
2015-05-21 6243 1073942 512 21865569 20.00 20.60 19.80 20.45 0.15 0.74% 20.40 6 20.45 4 0.00
2015-05-22 6243 543094 340 11121551 20.45 20.65 20.30 20.40 0.05 -0.24% 20.40 8 20.45 6 0.00
2015-05-25 6243 533322 290 10892650 20.45 20.65 20.20 20.45 0.05 0.25% 20.45 36 20.50 25 0.00
2015-05-26 6243 2627319 1330 56499168 20.80 21.85 20.80 21.85 1.40 6.85% 21.85 515 0.00 0 0.00
2015-05-27 6243 4221505 2133 96322465 21.85 23.35 21.60 23.15 1.30 5.95% 23.15 22 23.20 28 0.00
2015-05-28 6243 1783356 950 41170109 23.20 23.80 22.80 22.80 0.35 -1.51% 22.80 18 22.85 1 0.00
2015-05-29 6243 1518466 714 33925940 22.60 22.80 22.10 22.45 0.35 -1.54% 22.45 15 22.50 10 0.00
2015-06-01 6243 798249 404 17647578 22.45 22.65 21.75 22.10 0.35 -1.56% 22.10 16 22.15 1 0.00
2015-06-02 6243 2040250 1002 46717771 22.10 23.50 22.05 22.85 0.75 3.39% 22.85 27 22.95 10 0.00
2015-06-03 6243 1599491 764 36769444 23.20 23.30 22.45 22.65 0.20 -0.88% 22.60 28 22.65 1 0.00
2015-06-04 6243 2074934 1076 47558741 22.65 23.65 22.10 22.25 0.40 -1.77% 22.20 43 22.25 1 0.00
2015-06-05 6243 994610 554 21769453 22.30 22.55 21.40 21.50 0.75 -3.37% 21.50 31 21.60 8 0.00
2015-06-08 6243 1226003 705 25278211 21.40 21.40 20.20 20.50 1.00 -4.65% 20.50 26 20.55 1 0.00
2015-06-09 6243 1881910 838 36128586 20.40 20.55 18.45 18.45 2.05 -10% 0.00 0 18.45 284 0.00
2015-06-10 6243 1085109 588 20605371 18.60 19.25 18.55 19.00 0.55 2.98% 19.00 24 19.05 5 0.00
2015-06-11 6243 2227836 1100 40047594 19.00 19.30 17.20 17.80 1.20 -6.32% 17.80 5 17.85 4 0.00
2015-06-12 6243 1370000 772 24918650 17.80 18.65 17.35 18.10 0.30 1.69% 18.10 19 18.20 6 0.00
2015-06-15 6243 431988 263 7926832 18.20 18.55 18.10 18.20 0.10 0.55% 18.20 18 18.30 11 0.00
2015-06-16 6243 435488 263 7809110 18.20 18.30 17.75 17.80 0.40 -2.2% 17.75 28 17.90 8 0.00
2015-06-17 6243 842070 451 15329610 17.50 18.55 17.50 18.10 0.30 1.69% 18.05 14 18.10 10 0.00
2015-06-18 6243 1135101 608 21260969 18.15 19.10 18.15 18.90 0.80 4.42% 18.90 8 18.95 6 0.00
2015-06-22 6243 4660171 1840 92675747 19.20 20.75 18.55 20.75 1.85 9.79% 20.75 318 0.00 0 0.00
2015-06-23 6243 4948166 2277 105529100 21.10 22.30 20.60 20.60 0.15 -0.72% 20.60 16 20.75 1 0.00
2015-06-24 6243 1469034 802 29962745 20.40 20.80 20.05 20.30 0.30 -1.46% 20.30 10 20.40 5 0.00
2015-06-25 6243 4880499 2459 104918976 20.45 22.15 20.35 22.00 1.70 8.37% 21.95 11 22.00 14 0.00
2015-06-26 6243 1916498 1021 41438405 22.00 22.10 21.40 21.45 0.55 -2.5% 21.45 1 21.50 3 0.00
2015-06-29 6243 1548303 698 32337201 21.20 21.35 20.50 20.80 0.65 -3.03% 20.80 2 20.85 1 0.00
2015-06-30 6243 992477 585 20916413 20.80 21.30 20.75 21.20 0.40 1.92% 21.15 8 21.20 1 0.00
2015-07-01 6243 3257778 1548 71359348 21.45 22.35 21.30 21.50 0.30 1.42% 21.50 9 21.60 1 0.00
2015-07-02 6243 1425239 797 30629091 21.50 21.85 21.20 21.30 0.20 -0.93% 21.30 37 21.55 1 0.00
2015-07-03 6243 1304001 679 28164171 21.40 21.95 21.40 21.50 0.20 0.94% 21.45 62 21.50 1 0.00
2015-07-06 6243 885000 492 18757850 21.45 21.70 20.80 20.80 0.70 -3.26% 20.80 3 20.95 1 0.00
2015-07-07 6243 959002 509 19810940 21.20 21.25 20.30 20.40 0.40 -1.92% 20.40 49 20.45 5 0.00
2015-07-08 6243 1901994 916 36814430 20.50 20.50 18.60 19.35 1.05 -5.15% 19.35 30 19.40 2 0.00
2015-07-09 6243 1413145 694 26366662 18.85 19.35 17.60 19.35 0.00 0% 19.35 8 19.40 8 0.00
2015-07-13 6243 1138380 628 21877457 19.60 19.80 18.75 19.05 0.30 -1.55% 19.05 17 19.15 8 0.00
2015-07-14 6243 773092 423 14945566 19.30 19.55 19.05 19.05 0.00 0% 19.05 18 19.20 16 0.00
2015-07-15 6243 505220 324 9570058 19.25 19.45 18.75 18.80 0.25 -1.31% 18.80 25 18.85 3 0.00
2015-07-16 6243 468278 281 8891632 19.10 19.10 18.85 19.10 0.30 1.6% 19.10 60 19.15 12 0.00
2015-07-17 6243 763187 446 14760029 19.10 19.70 19.05 19.05 0.05 -0.26% 19.05 15 19.25 4 0.00
2015-07-20 6243 443334 292 8435461 19.30 19.45 18.75 18.75 0.30 -1.57% 18.75 5 18.80 2 0.00
2015-07-21 6243 743462 444 14136626 18.85 19.30 18.75 19.00 0.25 1.33% 18.95 4 19.00 8 0.00
2015-07-22 6243 540969 286 10176627 18.90 19.10 18.55 18.55 0.45 -2.37% 18.55 33 18.60 6 0.00
2015-07-23 6243 1559001 761 27406917 18.05 18.55 16.95 17.70 0.85 -4.58% 17.60 4 17.70 44 0.00
2015-07-24 6243 778659 387 13463067 17.50 17.70 17.00 17.20 0.50 -2.82% 17.20 40 17.35 1 0.00
2015-07-27 6243 1565201 753 25018765 16.50 17.00 15.50 15.50 1.70 -9.88% 0.00 0 15.50 325 0.00
2015-07-28 6243 1234459 605 19406746 15.30 16.50 15.00 16.00 0.50 3.23% 16.00 5 16.05 11 0.00
2015-07-29 6243 790100 390 12634568 16.20 16.50 15.55 15.55 0.45 -2.81% 15.55 23 15.65 1 0.00
2015-07-30 6243 610368 363 9884797 15.65 16.45 15.65 16.15 0.60 3.86% 16.10 10 16.15 5 0.00
2015-07-31 6243 304151 201 4912129 16.10 16.40 16.00 16.15 0.00 0% 16.10 8 16.15 2 0.00
2015-08-03 6243 2007282 630 31821170 16.10 16.30 15.30 15.55 0.60 -3.72% 15.55 9 15.80 1 0.00
2015-08-04 6243 1980254 825 28764906 15.70 15.95 14.00 14.00 1.55 -9.97% 14.00 15 14.05 42 0.00
2015-08-05 6243 810371 467 11590878 14.10 14.75 13.90 14.60 0.60 4.29% 14.55 3 14.60 5 0.00
2015-08-06 6243 765193 341 11199108 14.80 14.90 14.40 14.40 0.20 -1.37% 14.40 19 14.55 1 0.00
2015-08-07 6243 769100 411 11418177 14.20 15.30 14.10 14.85 0.45 3.13% 14.80 7 14.85 16 0.00
2015-08-10 6243 558378 304 8436706 14.85 15.35 14.80 15.20 0.35 2.36% 15.15 34 15.20 8 0.00
2015-08-11 6243 686001 371 10510915 15.30 15.90 14.90 14.95 0.25 -1.64% 14.95 6 15.10 3 0.00
2015-08-12 6243 405005 253 5923425 14.95 14.95 14.20 14.95 0.00 0% 14.90 1 14.95 11 0.00
2015-08-13 6243 243052 171 3687485 14.95 15.45 14.95 15.20 0.25 1.67% 15.10 2 15.20 10 0.00
2015-08-14 6243 1223004 464 18621507 15.20 15.50 14.65 14.65 0.55 -3.62% 14.65 30 14.90 1 0.00
2015-08-17 6243 375037 207 5456726 14.75 14.95 14.25 14.25 0.40 -2.73% 14.25 10 14.40 9 0.00
2015-08-18 6243 571353 326 8117392 14.25 14.60 13.95 14.10 0.15 -1.05% 14.05 6 14.10 2 0.00
2015-08-19 6243 1586058 698 20784235 14.10 14.10 12.75 12.75 1.35 -9.57% 12.75 12 12.80 7 0.00
2015-08-20 6243 609701 318 7840740 12.75 13.25 12.35 13.00 0.25 1.96% 13.00 6 13.10 24 0.00
2015-08-21 6243 1221200 544 14683839 12.60 12.75 11.70 11.70 1.30 -10% 11.70 354 11.75 1 0.00
2015-08-24 6243 1990239 617 21602527 11.00 11.50 10.55 10.90 0.80 -6.84% 10.90 24 10.95 1 0.00
2015-08-25 6243 957865 462 10778909 10.55 11.80 10.45 11.50 0.60 5.5% 11.50 17 11.55 4 0.00
2015-08-26 6243 625342 306 7253754 11.50 11.90 11.25 11.90 0.40 3.48% 11.90 5 11.95 2 0.00
2015-08-27 6243 737005 354 9219560 12.60 12.80 12.20 12.50 0.60 5.04% 12.50 2 12.55 4 0.00
2015-08-28 6243 805554 413 10386712 12.75 13.10 12.60 12.85 0.35 2.8% 12.85 7 12.90 8 0.00
2015-08-31 6243 286157 195 3696755 12.70 13.20 12.60 13.00 0.15 1.17% 12.90 8 13.00 8 0.00
2015-09-01 6243 484540 247 6305923 13.00 13.35 12.75 13.05 0.05 0.38% 13.05 10 13.10 4 0.00
2015-09-02 6243 497001 245 6497863 12.60 13.30 12.60 13.30 0.25 1.92% 13.30 137 13.35 9 0.00
2015-09-03 6243 2367089 961 33915795 13.45 14.60 13.45 14.60 1.30 9.77% 14.60 1135 0.00 0 0.00
2015-09-04 6243 1170242 586 16619189 14.60 14.60 13.80 13.80 0.80 -5.48% 13.80 26 14.00 17 0.00
2015-09-07 6243 456336 249 6354403 13.75 14.20 13.75 13.85 0.05 0.36% 13.85 5 13.95 10 0.00
2015-09-08 6243 639619 312 9019583 13.90 14.35 13.85 14.05 0.20 1.44% 14.05 2 14.10 6 0.00
2015-09-09 6243 1434346 589 20839632 14.45 14.75 14.20 14.40 0.35 2.49% 14.40 2 14.45 4 0.00
2015-09-10 6243 2019354 1015 30452080 14.40 15.65 14.30 15.20 0.80 5.56% 15.20 11 15.25 52 0.00
2015-09-11 6243 953414 497 14518502 15.20 15.40 15.00 15.35 0.15 0.99% 15.30 22 15.35 13 0.00
2015-09-14 6243 793150 377 12043842 15.50 15.65 14.80 14.90 0.45 -2.93% 14.90 2 14.95 10 0.00
2015-09-15 6243 380064 231 5660232 15.20 15.20 14.55 14.60 0.30 -2.01% 14.60 6 14.70 3 0.00
2015-09-16 6243 1205001 449 18273265 14.90 15.35 14.85 15.00 0.40 2.74% 15.00 13 15.05 2 0.00
2015-09-17 6243 965376 464 14805400 15.40 15.50 15.15 15.30 0.30 2% 15.25 4 15.30 24 0.00
2015-09-18 6243 1272630 577 19772855 15.45 15.80 15.15 15.65 0.35 2.29% 15.55 13 15.65 1 0.00
2015-09-21 6243 399340 238 6065532 15.20 15.45 15.05 15.10 0.55 -3.51% 15.10 7 15.20 37 0.00
2015-09-22 6243 742054 313 11427869 15.20 15.65 15.10 15.30 0.20 1.32% 15.30 44 15.40 1 0.00
2015-09-23 6243 725006 300 10957090 15.10 15.40 15.00 15.00 0.30 -1.96% 15.00 24 15.10 5 0.00
2015-09-24 6243 730034 407 10541032 14.80 15.10 14.00 14.15 0.85 -5.67% 14.15 25 14.25 1 0.00
2015-09-25 6243 386785 256 5523647 14.35 14.50 14.00 14.45 0.30 2.12% 14.40 2 14.45 7 0.00
2015-09-30 6243 206013 124 2945882 14.25 14.40 14.20 14.35 0.10 -0.69% 14.35 4 14.40 2 0.00
2015-10-01 6243 471049 250 6942115 14.40 14.85 14.40 14.65 0.30 2.09% 14.65 20 14.75 12 0.00
2015-10-02 6243 537918 283 8035323 14.80 15.00 14.80 14.95 0.30 2.05% 14.90 6 14.95 17 0.00
2015-10-05 6243 3593696 1423 57619709 15.20 16.40 15.05 16.40 1.45 9.7% 16.40 885 0.00 0 0.00
2015-10-06 6243 3667384 1735 62549894 17.35 17.50 16.50 16.90 0.50 3.05% 16.90 51 17.05 3 0.00
2015-10-07 6243 1270533 615 21496580 17.00 17.30 16.60 16.95 0.05 0.3% 16.90 23 16.95 12 0.00
2015-10-08 6243 1294242 669 21012857 16.95 17.10 15.80 15.95 1.00 -5.9% 15.95 45 16.00 4 0.00
2015-10-12 6243 491024 258 7833176 16.05 16.25 15.80 15.85 0.10 -0.63% 15.85 38 15.95 14 0.00
2015-10-13 6243 505109 299 8004280 15.85 16.00 15.60 15.90 0.05 0.32% 15.90 21 15.95 14 0.00
2015-10-14 6243 503386 273 8094526 15.90 16.25 15.80 16.05 0.15 0.94% 16.05 2 16.10 14 0.00
2015-10-15 6243 581081 307 9319577 16.20 16.35 15.70 15.90 0.15 -0.93% 15.90 20 15.95 2 0.00
2015-10-16 6243 373134 180 5958144 16.15 16.20 15.85 15.90 0.00 0% 15.90 5 15.95 13 0.00
2015-10-19 6243 2382658 1262 40013219 16.15 17.05 16.10 17.00 1.10 6.92% 16.95 8 17.00 27 0.00
2015-10-20 6243 2404624 1223 41398667 17.00 17.60 16.75 17.10 0.10 0.59% 17.05 43 17.10 35 0.00
2015-10-21 6243 728976 398 12269595 17.15 17.25 16.60 16.70 0.40 -2.34% 16.70 2 16.80 16 0.00
2015-10-22 6243 426903 258 7121890 16.95 16.95 16.55 16.55 0.15 -0.9% 16.55 5 16.60 1 0.00
2015-10-23 6243 465679 245 7749183 16.90 16.95 16.50 16.50 0.05 -0.3% 16.45 3 16.50 9 0.00
2015-10-26 6243 329058 175 5444403 16.70 16.75 16.40 16.55 0.05 0.3% 16.50 5 16.55 13 0.00
2015-10-27 6243 568034 296 9548361 16.65 17.10 16.60 16.70 0.15 0.91% 16.70 6 16.75 3 0.00
2015-10-28 6243 444288 211 7371713 16.90 16.90 16.40 16.40 0.30 -1.8% 16.40 12 16.45 2 0.00
2015-10-29 6243 776303 364 12517877 16.55 16.65 15.90 16.10 0.30 -1.83% 16.10 65 16.15 1 0.00
2015-10-30 6243 1939481 579 31634258 16.20 16.55 15.90 16.40 0.30 1.86% 16.35 10 16.40 2 0.00
2015-11-02 6243 3041605 1203 51470142 16.35 17.40 16.30 16.85 0.45 2.74% 16.85 112 16.90 1 0.00
2015-11-03 6243 866535 492 14569558 16.90 17.10 16.60 16.85 0.00 0% 16.80 8 16.85 40 0.00
2015-11-04 6243 952404 393 16068113 16.95 17.00 16.75 16.85 0.00 0% 16.80 55 16.85 14 0.00
2015-11-05 6243 3086263 1173 55988060 17.00 18.50 17.00 18.50 1.65 9.79% 18.50 6141 0.00 0 0.00
2015-11-06 6243 4248055 1621 78547894 18.90 18.90 18.00 18.10 0.40 -2.16% 18.10 9 18.15 1 0.00
2015-11-09 6243 1361252 651 23898907 18.10 18.35 17.00 17.05 1.05 -5.8% 17.05 10 17.10 1 0.00
2015-11-10 6243 2345143 668 40377252 16.85 17.50 16.65 17.25 0.20 1.17% 17.20 2 17.25 29 0.00
2015-11-11 6243 920247 490 15232695 17.15 17.30 16.25 16.30 0.95 -5.51% 16.30 10 16.40 11 0.00
2015-11-12 6243 804179 431 12865549 16.20 16.60 15.50 16.05 0.25 -1.53% 16.05 1 16.10 11 0.00
2015-11-13 6243 752106 379 11936900 15.70 16.15 15.60 16.05 0.00 0% 16.05 4 16.10 9 0.00
2015-11-16 6243 580006 362 9043252 15.60 15.80 15.40 15.60 0.45 -2.8% 15.60 16 15.70 18 0.00
2015-11-17 6243 831000 378 13340950 15.90 16.35 15.90 15.95 0.35 2.24% 15.95 11 16.10 3 0.00
2015-11-18 6243 534080 274 8454204 15.90 16.10 15.70 15.75 0.20 -1.25% 15.75 3 15.80 1 0.00
2015-11-19 6243 363979 228 5810661 16.10 16.15 15.90 15.95 0.20 1.27% 15.95 21 16.00 1 0.00
2015-11-20 6243 298350 180 4804784 16.05 16.20 16.00 16.20 0.25 1.57% 16.15 1 16.20 40 0.00
2015-11-23 6243 334640 178 5415432 16.25 16.50 15.95 15.95 0.25 -1.54% 15.95 11 16.00 2 0.00
2015-11-24 6243 434247 246 7263383 16.60 17.00 16.50 15.60 0.10 -2.19% 16.65 25 16.70 1 0.00
2015-11-25 6243 436624 255 6689681 15.65 15.80 15.10 15.20 0.40 -2.56% 15.15 14 15.25 1 0.00
2015-11-26 6243 1522501 755 24472986 15.40 16.45 15.40 15.85 0.65 4.28% 15.85 2 15.90 6 0.00
2015-11-27 6243 408906 240 6420197 15.95 16.20 15.45 15.65 0.20 -1.26% 15.65 7 15.70 2 0.00
2015-11-30 6243 431270 258 6696450 15.50 15.95 15.30 15.95 0.30 1.92% 15.80 18 15.95 7 0.00
2015-12-01 6243 3247381 1531 54825915 16.45 17.40 16.45 17.20 1.25 7.84% 17.15 17 17.25 19 0.00
2015-12-02 6243 1265568 622 21395825 17.40 17.40 16.70 16.85 0.35 -2.03% 16.80 20 16.95 6 0.00
2015-12-03 6243 1698068 771 29152508 16.85 17.35 16.70 16.95 0.10 0.59% 16.95 12 17.10 1 0.00
2015-12-04 6243 3777632 1807 66932049 16.75 18.35 16.75 18.10 1.15 6.78% 18.05 7 18.10 13 0.00
2015-12-07 6243 1762149 802 31486437 18.25 18.35 17.50 17.50 0.60 -3.31% 17.50 35 17.60 3 0.00
2015-12-08 6243 851483 466 14726461 17.50 17.70 16.90 16.90 0.60 -3.43% 16.90 16 17.15 1 0.00
2015-12-09 6243 1888425 895 32362610 17.10 17.70 16.55 16.55 0.35 -2.07% 16.55 56 16.90 9 0.00
2015-12-10 6243 1195821 647 20052327 16.40 17.25 16.25 17.25 0.70 4.23% 17.15 6 17.25 12 0.00
2015-12-11 6243 1027465 492 17384667 17.40 17.60 16.25 16.60 0.65 -3.77% 16.60 1 16.65 10 0.00
2015-12-14 6243 492634 265 8102748 16.30 16.80 16.10 16.35 0.25 -1.51% 16.35 6 16.45 1 0.00
2015-12-15 6243 537836 281 8941556 16.75 16.90 16.40 16.40 0.05 0.31% 16.40 68 16.55 1 0.00
2015-12-16 6243 494355 297 8144014 16.80 16.80 16.30 16.40 0.00 0% 16.40 58 16.45 2 0.00
2015-12-17 6243 541879 297 9052826 16.70 16.95 16.45 16.75 0.35 2.13% 16.75 2 16.80 19 0.00
2015-12-18 6243 434247 246 7263383 16.60 17.00 16.50 16.65 0.10 -0.6% 16.65 25 16.70 1 0.00
2015-12-21 6243 364217 257 6091740 16.40 16.90 16.40 16.85 0.20 1.2% 16.80 25 16.85 10 0.00
2015-12-22 6243 1555507 818 26908519 17.00 17.60 16.95 17.40 0.55 3.26% 17.35 5 17.40 14 0.00
2015-12-23 6243 1033141 603 17870092 17.60 17.70 16.75 16.75 0.65 -3.74% 16.75 30 16.90 2 0.00
2015-12-24 6243 424049 267 7089850 16.90 17.05 16.45 16.45 0.30 -1.79% 16.45 8 16.50 1 0.00
2015-12-25 6243 707961 371 11929831 16.50 17.20 16.45 17.15 0.70 4.26% 17.05 3 17.15 32 0.00
2015-12-28 6243 477624 265 8072501 17.05 17.15 16.65 16.65 0.50 -2.92% 16.65 6 16.70 10 0.00
2015-12-29 6243 289073 151 4801807 16.65 16.75 16.50 16.55 0.10 -0.6% 16.55 5 16.60 1 0.00
2015-12-30 6243 375062 186 6191170 16.60 16.80 16.35 16.45 0.10 -0.6% 16.45 4 16.50 13 0.00
2015-12-31 6243 628478 347 10396374 16.45 17.00 16.25 17.00 0.55 3.34% 17.00 53 17.10 2 0.00