矽格(6257)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　　　　30.80
0
0%		30.30
-0.5
-1.62%		30.50
0.2
0.66%		30.80
0.3
0.98%		30.60
-0.2
-0.65%		 　30.35
-0.25
-0.82%		30.30
-0.05
-0.16%		30.30
0
0%		30.55
0.25
0.83%		 　　30.25
-0.3
-0.98%		30.60
0.35
1.16%		30.50
-0.1
-0.33%		31.20
0.7
2.3%		30.85
-0.35
-1.12%		 　30.75
-0.1
-0.32%		30.65
-0.1
-0.33%		30.65
0
0%		30.30
-0.35
-1.14%		30.35
0.05
0.17%		 30.52
2 月　30.05
-0.3
-0.99%		30.85
0.8
2.66%		30.70
-0.15
-0.49%		30.65
-0.05
-0.16%		30.70
0.05
0.16%		 　30.55
-0.15
-0.49%		29.70
-0.85
-2.78%		29.70
0
0%		29.35
-0.35
-1.18%		29.40
0.05
0.17%		 　　　　　　　　　29.55
0.15
0.51%		30.85
1.3
4.4%		30.60
-0.25
-0.81%		 30.31
3 月　30.70
0.1
0.33%		30.85
0.15
0.49%		31.40
0.55
1.78%		31.20
-0.2
-0.64%		31.35
0.15
0.48%		 　31.60
0.25
0.8%		31.80
0.2
0.63%		31.70
-0.1
-0.31%		31.50
-0.2
-0.63%		31.50
0
0%		 　31.20
-0.3
-0.95%		30.85
-0.35
-1.12%		30.80
-0.05
-0.16%		30.85
0.05
0.16%		31.00
0.15
0.49%		 　31.05
0.05
0.16%		31.05
0
0%		30.75
-0.3
-0.97%		30.75
0
0%		30.65
-0.1
-0.33%		 　30.30
-0.35
-1.14%		30.15
-0.15
-0.5%		31.04
4 月29.70
-0.45
-1.49%		29.85
0.15
0.51%		 　　　29.75
-0.1
-0.34%		29.40
-0.35
-1.18%		29.30
-0.1
-0.34%		29.30
0
0%		 　29.65
0.35
1.19%		29.55
-0.1
-0.34%		29.40
-0.15
-0.51%		29.35
-0.05
-0.17%		29.40
0.05
0.17%		 　29.35
-0.05
-0.17%		28.90
-0.45
-1.53%		28.85
-0.05
-0.17%		29.05
0.2
0.69%		29.45
0.4
1.38%		 　29.20
-0.25
-0.85%		28.95
-0.25
-0.86%		28.95
0
0%		29.05
0.1
0.35%		 29.33
5 月　　　28.90
-0.15
-0.52%		28.90
0
0%		28.85
-0.05
-0.17%		28.85
0
0%		27.90
-0.95
-3.29%		 　27.35
-0.55
-1.97%		27.75
0.4
1.46%		28.20
0.45
1.62%		28.25
0.05
0.18%		28.00
-0.25
-0.88%		 　28.00
0
0%		28.05
0.05
0.18%		28.05
0
0%		27.80
-0.25
-0.89%		27.85
0.05
0.18%		 　27.95
0.1
0.36%		27.85
-0.1
-0.36%		27.85
0
0%		28.00
0.15
0.54%		27.75
-0.25
-0.89%		 28.03
6 月27.70
-0.05
-0.18%		27.70
0
0%		27.80
0.1
0.36%		27.65
-0.15
-0.54%		27.55
-0.1
-0.36%		 　27.25
-0.3
-1.09%		24.55
-2.7
-9.91%		26.00
1.45
5.91%		26.20
0.2
0.77%		26.35
0.15
0.57%		 　26.60
0.25
0.95%		26.55
-0.05
-0.19%		26.55
0
0%		27.40
0.85
3.2%		 　　27.95
0.55
2.01%		28.00
0.05
0.18%		27.95
-0.05
-0.18%		27.85
-0.1
-0.36%		27.95
0.1
0.36%		 　27.70
-0.25
-0.89%		27.90
0.2
0.72%		 27.26
7 月28.20
0.3
1.08%		28.70
0.5
1.77%		28.95
0.25
0.87%		 　28.60
-0.35
-1.21%		28.75
0.15
0.52%		27.50
-1.25
-4.35%		27.90
0.4
1.45%		 　　27.85
-0.05
-0.18%		27.90
0.05
0.18%		27.15
-0.75
-2.69%		26.90
-0.25
-0.92%		26.60
-0.3
-1.12%		 　26.30
-0.3
-1.13%		26.25
-0.05
-0.19%		25.60
-0.65
-2.48%		23.70
-1.9
-7.42%		23.05
-0.65
-2.74%		 　20.85
-2.2
-9.54%		21.25
0.4
1.92%		21.35
0.1
0.47%		21.50
0.15
0.7%		21.70
0.2
0.93%		25.78
8 月 　21.20
-0.5
-2.3%		21.35
0.15
0.71%		22.45
1.1
5.15%		22.30
-0.15
-0.67%		22.85
0.55
2.47%		 　22.85
0
0%		23.15
0.3
1.31%		23.00
-0.15
-0.65%		23.90
0.9
3.91%		23.45
-0.45
-1.88%		 　23.00
-0.45
-1.92%		22.20
-0.8
-3.48%		21.25
-0.95
-4.28%		21.45
0.2
0.94%		20.70
-0.75
-3.5%		 　18.70
-2
-9.66%		19.40
0.7
3.74%		19.20
-0.2
-1.03%		19.65
0.45
2.34%		20.20
0.55
2.8%		 20.20
0
0%		21.43
9 月20.20
0
0%		20.15
-0.05
-0.25%		20.20
0.05
0.25%		20.50
0.3
1.49%		 　20.15
-0.35
-1.71%		20.40
0.25
1.24%		21.15
0.75
3.68%		21.20
0.05
0.24%		21.40
0.2
0.94%		 　21.20
-0.2
-0.93%		21.20
0
0%		21.40
0.2
0.94%		21.65
0.25
1.17%		22.20
0.55
2.54%		 　21.40
-0.8
-3.6%		21.35
-0.05
-0.23%		21.00
-0.35
-1.64%		20.90
-0.1
-0.48%		20.90
0
0%		 　　　21.00
0.1
0.48%		 20.99
10 月21.35
0.35
1.67%		21.45
0.1
0.47%		 　21.55
0.1
0.47%		21.35
-0.2
-0.93%		21.55
0.2
0.94%		21.10
-0.45
-2.09%		 　　20.90
-0.2
-0.95%		21.00
0.1
0.48%		21.25
0.25
1.19%		21.50
0.25
1.18%		21.75
0.25
1.16%		 　21.80
0.05
0.23%		21.70
-0.1
-0.46%		21.50
-0.2
-0.92%		21.50
0
0%		21.45
-0.05
-0.23%		 　21.90
0.45
2.1%		22.05
0.15
0.68%		22.40
0.35
1.59%		22.10
-0.3
-1.34%		21.90
-0.2
-0.9%		 21.6
11 月　22.30
0.4
1.83%		23.15
0.85
3.81%		23.30
0.15
0.65%		23.25
-0.05
-0.21%		22.75
-0.5
-2.15%		 　22.55
-0.2
-0.88%		22.50
-0.05
-0.22%		21.90
-0.6
-2.67%		22.00
0.1
0.46%		21.90
-0.1
-0.45%		 　21.75
-0.15
-0.68%		22.55
0.8
3.68%		23.15
0.6
2.66%		23.00
-0.15
-0.65%		22.90
-0.1
-0.43%		 　23.35
0.45
1.97%		22.70
-0.65
-2.78%		22.15
-0.55
-2.42%		22.40
0.25
1.13%		22.30
-0.1
-0.45%		 　22.00
-0.3
-1.35%		 22.52
12 月22.00
0
0%		22.10
0.1
0.45%		22.10
0
0%		21.90
-0.2
-0.9%		 　22.05
0.15
0.68%		22.05
0
0%		21.65
-0.4
-1.81%		21.30
-0.35
-1.62%		20.95
-0.35
-1.64%		 　20.20
-0.75
-3.58%		20.50
0.3
1.49%		20.60
0.1
0.49%		20.90
0.3
1.46%		21.85
0.95
4.55%		 　22.60
0.75
3.43%		22.35
-0.25
-1.11%		22.55
0.2
0.89%		22.40
-0.15
-0.67%		22.75
0.35
1.56%		 　22.60
-0.15
-0.66%		22.50
-0.1
-0.44%		22.45
-0.05
-0.22%		22.25
-0.2
-0.89%		21.85

說明:最高漲幅:5.91%最低跌幅:-9.91% 最高價:31.80最低價:18.70平均價:25.72,灰色底表示週末,漲123天(37.05)元,跌149天(-52.75)元,平盤30天
6%=1,5%=2,4%=6,3%=7,2%=19,1%=48,0%=70,-0%=1,-1%=5,-2%=7,-3%=7,-4%=19,-5%=44,-6%=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
2015-01-05 6257 910398 549 27887641 30.70 30.80 30.35 30.80 0.10 0% 30.75 47 30.80 43 10.92
2015-01-06 6257 1695169 982 51692003 30.50 30.80 30.30 30.30 0.50 -1.62% 30.30 46 30.40 3 10.74
2015-01-07 6257 1833479 822 55820902 30.20 30.70 30.10 30.50 0.20 0.66% 30.50 32 30.55 2 10.82
2015-01-08 6257 2884849 1343 88910043 30.80 30.95 30.55 30.80 0.30 0.98% 30.80 41 30.85 3 10.92
2015-01-09 6257 2747985 1420 84927435 31.00 31.10 30.60 30.60 0.20 -0.65% 30.60 21 30.65 5 10.85
2015-01-12 6257 1607684 794 49005843 30.50 30.80 30.30 30.35 0.25 -0.82% 30.35 44 30.40 3 10.76
2015-01-13 6257 1159709 611 35258403 30.25 30.70 30.25 30.30 0.05 -0.16% 30.30 31 30.40 67 10.74
2015-01-14 6257 907035 451 27561756 30.30 30.60 30.30 30.30 0.00 0% 30.30 96 30.40 8 10.74
2015-01-15 6257 1076884 404 32915260 30.35 30.70 30.35 30.55 0.25 0.83% 30.55 4 30.60 49 10.83
2015-01-19 6257 1381403 762 42177988 30.50 30.75 30.25 30.25 0.05 -0.98% 30.25 40 30.35 2 10.73
2015-01-20 6257 1506300 681 46011577 30.50 30.80 30.25 30.60 0.35 1.16% 30.60 3 30.65 56 10.85
2015-01-21 6257 1098988 561 33523682 30.75 30.75 30.30 30.50 0.10 -0.33% 30.50 31 30.55 31 10.82
2015-01-22 6257 3933517 1911 121678077 30.60 31.20 30.60 31.20 0.70 2.3% 31.15 2 31.20 50 11.06
2015-01-23 6257 2738524 1326 85065601 31.50 31.55 30.80 30.85 0.35 -1.12% 30.80 103 30.85 14 10.94
2015-01-26 6257 985302 532 30332364 30.80 31.00 30.70 30.75 0.10 -0.32% 30.75 3 30.80 7 10.90
2015-01-27 6257 829335 487 25491259 30.75 30.95 30.60 30.65 0.10 -0.33% 30.65 11 30.70 22 10.87
2015-01-28 6257 1246651 722 38163281 30.60 30.75 30.50 30.65 0.00 0% 30.65 15 30.70 24 10.87
2015-01-29 6257 1427287 747 43378840 30.65 30.75 30.30 30.30 0.35 -1.14% 30.30 75 30.35 6 10.74
2015-01-30 6257 889683 487 27024725 30.35 30.60 30.25 30.35 0.05 0.17% 30.30 7 30.35 1 10.76
2015-02-02 6257 970013 468 29280140 30.30 30.45 30.05 30.05 0.30 -0.99% 30.05 120 30.10 4 10.66
2015-02-03 6257 2862733 1410 87703196 30.05 30.95 30.05 30.85 0.80 2.66% 30.80 92 30.85 33 10.94
2015-02-04 6257 1721428 908 53166100 31.00 31.20 30.70 30.70 0.15 -0.49% 30.70 44 30.75 20 10.89
2015-02-05 6257 746787 402 22933655 30.70 30.85 30.65 30.65 0.05 -0.16% 30.65 20 30.70 18 10.87
2015-02-06 6257 1042577 507 32107571 30.85 30.95 30.65 30.70 0.05 0.16% 30.65 62 30.70 1 10.89
2015-02-09 6257 848428 350 26031449 30.90 30.90 30.55 30.55 0.15 -0.49% 30.50 123 30.60 1 10.83
2015-02-10 6257 3593285 1494 107307228 30.30 30.35 29.70 29.70 0.85 -2.78% 29.70 58 29.80 2 10.53
2015-02-11 6257 892316 596 26491853 29.80 29.95 29.55 29.70 0.00 0% 29.65 9 29.75 1 10.53
2015-02-12 6257 1836204 1035 54066648 29.70 29.75 29.25 29.35 0.35 -1.18% 29.35 6 29.40 59 10.41
2015-02-13 6257 1316416 733 38795404 29.40 29.60 29.40 29.40 0.05 0.17% 29.40 119 29.45 2 10.43
2015-02-24 6257 1193453 724 35361025 29.55 29.75 29.45 29.55 0.15 0.51% 29.55 12 29.65 10 10.48
2015-02-25 6257 4783386 2190 145622979 29.60 30.95 29.60 30.85 1.30 4.4% 30.80 25 30.85 33 10.94
2015-02-26 6257 1894376 1089 57812711 30.90 30.90 30.20 30.60 0.25 -0.81% 30.60 15 30.65 7 10.85
2015-03-02 6257 1135805 664 34682387 30.50 30.70 30.40 30.70 0.10 0.33% 30.60 5 30.70 53 10.89
2015-03-03 6257 1998539 1057 61617616 30.85 30.95 30.50 30.85 0.15 0.49% 30.80 64 30.85 22 10.94
2015-03-04 6257 6679945 3163 211771012 31.10 32.45 31.00 31.40 0.55 1.78% 31.40 61 31.45 2 11.13
2015-03-05 6257 1978752 1026 61737379 31.40 31.50 31.00 31.20 0.20 -0.64% 31.20 86 31.25 36 11.06
2015-03-06 6257 2166126 1113 67784887 31.00 31.50 31.00 31.35 0.15 0.48% 31.35 19 31.45 20 11.12
2015-03-09 6257 2425025 1359 76341522 31.20 31.75 31.10 31.60 0.25 0.8% 31.55 37 31.60 85 11.21
2015-03-10 6257 2927010 1459 92290901 31.40 31.80 31.25 31.80 0.20 0.63% 31.75 21 31.80 58 11.28
2015-03-11 6257 3212784 1550 101840075 31.80 31.85 31.50 31.70 0.10 -0.31% 31.70 11 31.75 1 10.93
2015-03-12 6257 2475800 1211 78528940 31.85 32.00 31.50 31.50 0.20 -0.63% 31.50 208 31.60 15 10.86
2015-03-13 6257 1710686 945 53915890 31.50 31.65 31.45 31.50 0.00 0% 31.50 91 31.55 21 10.86
2015-03-16 6257 2177329 1123 68181504 31.40 31.60 31.20 31.20 0.30 -0.95% 31.20 133 31.25 30 10.76
2015-03-17 6257 3092861 1682 95803766 31.20 31.45 30.80 30.85 0.35 -1.12% 30.80 67 30.85 10 10.64
2015-03-18 6257 2278584 1398 70255604 30.85 31.00 30.70 30.80 0.05 -0.16% 30.80 36 30.85 5 10.62
2015-03-19 6257 2075907 1233 64156967 30.80 31.20 30.75 30.85 0.05 0.16% 30.85 58 30.90 441 10.64
2015-03-20 6257 2015201 1256 62416639 30.80 31.10 30.80 31.00 0.15 0.49% 30.95 13 31.00 166 10.69
2015-03-23 6257 1623709 1178 50604083 31.20 31.30 31.05 31.05 0.05 0.16% 31.05 18 31.10 12 10.71
2015-03-24 6257 1231250 736 38341267 31.05 31.30 31.05 31.05 0.00 0% 31.05 104 31.10 12 10.71
2015-03-25 6257 1883807 1270 58105441 31.05 31.25 30.70 30.75 0.30 -0.97% 30.75 17 30.80 25 10.60
2015-03-26 6257 1522298 1171 46864171 30.65 30.90 30.65 30.75 0.00 0% 30.75 72 30.85 14 10.60
2015-03-27 6257 1784596 1149 54934299 31.00 31.15 30.60 30.65 0.10 -0.33% 30.65 16 30.70 20 10.57
2015-03-30 6257 1560361 1113 47531862 30.80 30.85 30.25 30.30 0.35 -1.14% 30.30 9 30.40 1 10.45
2015-03-31 6257 3170715 1935 95671748 30.50 30.60 30.05 30.15 0.15 -0.5% 30.15 33 30.20 16 10.40
2015-04-01 6257 3489772 2194 104027672 30.15 30.20 29.65 29.70 0.45 -1.49% 29.70 30 29.75 6 10.24
2015-04-02 6257 2869053 1860 85210592 29.70 29.90 29.60 29.85 0.15 0.51% 29.80 45 29.85 3 10.29
2015-04-07 6257 2029047 1179 60432366 29.90 30.00 29.70 29.75 0.10 -0.34% 29.75 58 29.80 142 10.26
2015-04-08 6257 3376384 1895 99339711 29.70 29.75 29.25 29.40 0.35 -1.18% 29.35 42 29.40 25 10.14
2015-04-09 6257 2527990 1501 74249292 29.40 29.60 29.25 29.30 0.10 -0.34% 29.25 105 29.30 22 10.10
2015-04-10 6257 1289250 837 37935340 29.45 29.70 29.30 29.30 0.00 0% 29.30 182 29.40 13 10.10
2015-04-13 6257 1013911 694 29889580 29.40 29.65 29.40 29.65 0.35 1.19% 29.60 2 29.65 5 10.22
2015-04-14 6257 1030002 595 30480342 29.70 29.75 29.50 29.55 0.10 -0.34% 29.55 6 29.60 3 10.19
2015-04-15 6257 1791500 1280 52762843 29.60 29.75 29.30 29.40 0.15 -0.51% 29.40 1 29.45 1 10.14
2015-04-16 6257 1605335 1030 47157989 29.50 29.50 29.30 29.35 0.05 -0.17% 29.35 1 29.40 25 10.12
2015-04-17 6257 1035268 606 30358853 29.35 29.40 29.20 29.40 0.05 0.17% 29.35 3 29.40 26 10.14
2015-04-20 6257 628502 383 18431252 29.50 29.50 29.25 29.35 0.05 -0.17% 29.35 14 29.40 32 10.12
2015-04-21 6257 1705546 828 49551907 29.50 29.50 28.90 28.90 0.45 -1.53% 28.90 113 28.95 6 9.97
2015-04-22 6257 1564024 943 45060338 29.00 29.05 28.70 28.85 0.05 -0.17% 28.85 4 28.90 36 9.95
2015-04-23 6257 1105990 586 32097407 29.00 29.10 28.90 29.05 0.20 0.69% 29.05 30 29.10 6 10.02
2015-04-24 6257 1424297 757 41890287 29.30 29.55 29.15 29.45 0.40 1.38% 29.40 3 29.45 12 10.16
2015-04-27 6257 1312031 850 38592651 29.70 29.70 29.20 29.20 0.25 -0.85% 29.20 30 29.25 11 10.07
2015-04-28 6257 1785621 875 51832120 29.20 29.35 28.90 28.95 0.25 -0.86% 28.95 59 29.05 5 9.98
2015-04-29 6257 739665 532 21446043 29.05 29.25 28.90 28.95 0.00 0% 28.95 13 29.00 11 9.98
2015-04-30 6257 960222 717 27898262 29.20 29.20 28.95 29.05 0.10 0.35% 29.05 41 29.10 2 10.02
2015-05-04 6257 824967 447 23906479 29.05 29.25 28.85 28.90 0.15 -0.52% 28.85 56 28.90 32 9.97
2015-05-05 6257 1135302 593 32874458 29.00 29.15 28.80 28.90 0.00 0% 28.90 5 28.95 1 9.97
2015-05-06 6257 927345 590 26799659 28.80 29.10 28.70 28.85 0.05 -0.17% 28.85 36 28.90 2 9.95
2015-05-07 6257 968627 498 28009333 28.85 29.05 28.70 28.85 0.00 0% 28.85 40 28.90 102 9.95
2015-05-08 6257 4973642 2171 139181526 28.50 28.60 27.70 27.90 0.95 -3.29% 27.85 101 27.90 49 10.37
2015-05-11 6257 2328493 1064 63866273 28.00 28.05 27.15 27.35 0.55 -1.97% 27.35 20 27.40 16 10.17
2015-05-12 6257 1195518 617 32943110 27.20 27.80 27.20 27.75 0.40 1.46% 27.75 12 27.80 8 10.32
2015-05-13 6257 947763 606 26624737 28.00 28.30 27.65 28.20 0.45 1.62% 28.20 7 28.25 18 10.48
2015-05-14 6257 604687 395 17050685 28.20 28.30 28.00 28.25 0.05 0.18% 28.20 58 28.25 4 10.50
2015-05-15 6257 792695 407 22261410 28.05 28.45 27.80 28.00 0.25 -0.88% 28.00 61 28.05 8 10.41
2015-05-18 6257 581102 350 16240422 28.25 28.25 27.85 28.00 0.00 0% 27.90 6 28.00 43 10.41
2015-05-19 6257 853647 494 24042716 28.00 28.50 27.90 28.05 0.05 0.18% 28.05 4 28.10 5 10.43
2015-05-20 6257 585518 400 16400528 28.05 28.15 27.90 28.05 0.00 0% 28.05 16 28.10 16 10.43
2015-05-21 6257 721288 492 20093492 27.90 28.00 27.75 27.80 0.25 -0.89% 27.80 49 27.85 3 10.33
2015-05-22 6257 486403 319 13599573 27.85 28.10 27.85 27.85 0.05 0.18% 27.85 35 27.95 7 10.35
2015-05-25 6257 314299 245 8798998 28.10 28.15 27.85 27.95 0.10 0.36% 27.95 57 28.00 19 10.39
2015-05-26 6257 629778 300 17616254 27.95 28.10 27.85 27.85 0.10 -0.36% 27.85 55 27.95 7 10.35
2015-05-27 6257 870069 494 24145864 27.85 27.90 27.65 27.85 0.00 0% 27.80 1 27.85 14 10.35
2015-05-28 6257 760320 391 21255041 27.95 28.05 27.85 28.00 0.15 0.54% 28.00 88 28.05 36 10.41
2015-05-29 6257 1085370 546 30224012 28.05 28.05 27.75 27.75 0.25 -0.89% 27.75 36 27.80 6 10.32
2015-06-01 6257 604489 372 16723542 27.80 27.80 27.55 27.70 0.05 -0.18% 27.70 40 27.75 25 10.30
2015-06-02 6257 485825 301 13492408 27.80 27.90 27.70 27.70 0.00 0% 27.65 20 27.70 24 10.30
2015-06-03 6257 814502 453 22728455 27.80 28.05 27.80 27.80 0.10 0.36% 27.75 70 27.80 2 10.33
2015-06-04 6257 1037085 593 28867052 28.00 28.05 27.65 27.65 0.15 -0.54% 27.65 2 27.70 16 10.28
2015-06-05 6257 1190643 509 32751427 27.65 27.80 27.35 27.55 0.10 -0.36% 27.50 58 27.55 9 10.24
2015-06-08 6257 1077793 603 29363457 27.60 27.75 27.05 27.25 0.30 -1.09% 27.25 7 27.30 14 10.13
2015-06-09 6257 2928026 1145 76387750 27.15 27.30 24.55 24.55 2.70 -9.91% 0.00 0 24.55 267 9.13
2015-06-10 6257 1734750 853 44675298 24.65 26.20 24.65 26.00 1.45 5.91% 26.00 24 26.05 16 9.67
2015-06-11 6257 909426 531 23809437 26.00 26.40 25.90 26.20 0.20 0.77% 26.20 38 26.25 2 9.74
2015-06-12 6257 466029 300 12229564 26.20 26.35 26.00 26.35 0.15 0.57% 26.35 36 26.40 22 9.80
2015-06-15 6257 619000 347 16414750 26.00 26.75 26.00 26.60 0.25 0.95% 26.60 45 26.65 1 9.89
2015-06-16 6257 276596 166 7320781 26.75 26.75 26.25 26.55 0.05 -0.19% 26.50 32 26.55 2 9.87
2015-06-17 6257 687086 494 18228034 26.40 26.70 26.30 26.55 0.00 0% 26.35 91 26.55 5 9.87
2015-06-18 6257 1196363 649 32691781 26.85 27.65 26.80 27.40 0.85 3.2% 27.40 81 27.50 8 10.19
2015-06-22 6257 1172329 551 32675042 27.40 28.05 27.35 27.95 0.55 2.01% 27.95 120 28.00 241 10.39
2015-06-23 6257 1081002 507 30172856 27.95 28.00 27.75 28.00 0.05 0.18% 27.95 1 28.00 232 10.41
2015-06-24 6257 733000 324 20446550 27.90 28.00 27.65 27.95 0.05 -0.18% 27.90 53 27.95 108 10.39
2015-06-25 6257 651304 315 18189648 27.70 28.00 27.70 27.85 0.10 -0.36% 27.85 12 27.90 40 10.35
2015-06-26 6257 474900 238 13230552 27.60 28.00 27.60 27.95 0.10 0.36% 27.90 20 27.95 26 10.39
2015-06-29 6257 833353 370 23037869 27.80 27.85 27.55 27.70 0.25 -0.89% 27.65 34 27.70 29 10.30
2015-06-30 6257 758234 403 21008274 27.30 27.90 27.20 27.90 0.20 0.72% 27.85 31 27.90 15 10.37
2015-07-01 6257 1280117 731 35960098 28.00 28.25 27.70 28.20 0.30 1.08% 28.20 35 28.25 66 10.48
2015-07-02 6257 4621248 2186 133154389 28.30 29.20 28.30 28.70 0.50 1.77% 28.70 8 28.75 45 10.67
2015-07-03 6257 3640754 1452 105857364 29.25 29.35 28.90 28.95 0.25 0.87% 28.90 45 28.95 2 10.76
2015-07-06 6257 2295500 1114 66564473 29.30 29.30 28.60 28.60 0.35 -1.21% 28.60 52 28.80 3 10.63
2015-07-07 6257 2431760 1139 70362556 28.55 29.40 28.55 28.75 0.15 0.52% 28.75 5 28.85 3 10.69
2015-07-08 6257 3740567 1717 103746747 28.75 28.85 26.80 27.50 1.25 -4.35% 27.50 46 27.55 6 10.22
2015-07-09 6257 1866228 1082 50787784 27.20 27.95 26.10 27.90 0.40 1.45% 27.85 25 27.90 7 10.37
2015-07-13 6257 1225002 661 34117306 28.00 28.30 27.55 27.85 0.05 -0.18% 27.80 15 27.85 8 10.35
2015-07-14 6257 1109585 553 30984269 27.85 28.20 27.80 27.90 0.05 0.18% 27.90 17 27.95 62 10.37
2015-07-15 6257 1146601 838 31468985 28.00 28.00 27.10 27.15 0.75 -2.69% 27.15 42 27.20 10 10.09
2015-07-16 6257 1319250 608 35658650 27.15 27.45 26.65 26.90 0.25 -0.92% 26.90 20 26.95 22 10.00
2015-07-17 6257 1292134 604 34512906 26.90 27.05 26.50 26.60 0.30 -1.12% 26.60 58 26.65 14 9.89
2015-07-20 6257 1174759 596 31120986 26.75 26.95 26.20 26.30 0.30 -1.13% 26.25 24 26.30 49 9.78
2015-07-21 6257 1212459 536 31841343 26.30 26.45 26.10 26.25 0.05 -0.19% 26.25 3 26.30 391 9.76
2015-07-22 6257 3897106 1510 100424606 26.25 26.25 25.60 25.60 0.65 -2.48% 25.60 41 25.65 2 9.52
2015-07-23 6257 2489616 1116 59504434 23.80 24.30 23.60 23.70 0.00 -7.42% 23.70 26 23.80 16 8.81
2015-07-24 6257 1737868 762 40522072 23.80 23.85 22.75 23.05 0.65 -2.74% 23.05 9 23.10 10 8.57
2015-07-27 6257 4405634 1567 95481821 22.75 22.80 20.85 20.85 2.20 -9.54% 20.85 10 21.00 40 7.75
2015-07-28 6257 1931112 930 41015356 20.40 21.70 20.40 21.25 0.40 1.92% 21.25 37 21.35 2 7.90
2015-07-29 6257 1133546 653 24067604 21.50 21.60 21.10 21.35 0.10 0.47% 21.25 9 21.35 54 7.94
2015-07-30 6257 1348115 687 29035775 21.30 21.90 21.20 21.50 0.15 0.7% 21.50 21 21.55 7 7.99
2015-07-31 6257 583797 405 12606686 21.65 21.70 21.45 21.70 0.20 0.93% 21.55 7 21.70 36 8.07
2015-08-03 6257 836909 556 17710419 21.50 21.50 20.95 21.20 0.50 -2.3% 21.20 21 21.25 2 7.88
2015-08-04 6257 1553024 835 33310465 21.20 21.90 21.00 21.35 0.15 0.71% 21.25 1 21.35 5 7.94
2015-08-05 6257 1433004 757 31524988 21.20 22.50 21.20 22.45 1.10 5.15% 22.40 136 22.45 47 8.35
2015-08-06 6257 1265254 553 28386692 22.40 22.65 22.15 22.30 0.15 -0.67% 22.30 1 22.35 10 8.29
2015-08-07 6257 931503 572 20969385 22.05 22.85 21.95 22.85 0.55 2.47% 22.80 24 22.85 8 8.49
2015-08-10 6257 1019294 539 23136990 22.70 22.95 22.40 22.85 0.00 0% 22.85 14 22.90 13 8.49
2015-08-11 6257 1212359 706 28280170 23.70 23.70 23.05 23.15 0.30 1.31% 23.10 55 23.15 2 8.61
2015-08-12 6257 965998 452 22246254 23.00 23.25 22.75 23.00 0.15 -0.65% 23.00 41 23.10 7 8.55
2015-08-13 6257 2286940 1089 54113065 23.30 23.90 23.30 23.90 0.90 3.91% 23.85 65 23.90 224 9.64
2015-08-14 6257 1008199 599 23679153 23.70 23.90 23.25 23.45 0.45 -1.88% 23.45 20 23.50 25 9.46
2015-08-17 6257 888015 436 20517498 23.50 23.50 23.00 23.00 0.45 -1.92% 23.00 82 23.05 9 9.27
2015-08-18 6257 1188024 648 26894092 22.80 23.25 22.20 22.20 0.80 -3.48% 22.20 23 22.30 26 8.95
2015-08-19 6257 3015205 1420 64328715 22.20 22.40 20.80 21.25 0.95 -4.28% 21.25 87 21.30 40 8.57
2015-08-20 6257 832480 491 17798766 21.10 21.65 21.05 21.45 0.20 0.94% 21.40 9 21.45 7 8.65
2015-08-21 6257 1368104 776 28555562 21.00 21.30 20.60 20.70 0.75 -3.5% 20.70 61 20.80 11 8.35
2015-08-24 6257 4831960 2032 91119893 19.60 20.25 18.65 18.70 2.00 -9.66% 18.70 2 18.75 1 7.54
2015-08-25 6257 3855697 1676 72745898 17.90 19.95 17.90 19.40 0.70 3.74% 19.40 8 19.50 8 7.82
2015-08-26 6257 1448053 870 27613210 19.30 19.30 18.90 19.20 0.20 -1.03% 19.20 36 19.25 66 7.74
2015-08-27 6257 1642784 844 32269066 19.35 19.95 19.35 19.65 0.45 2.34% 19.65 32 19.70 12 7.92
2015-08-28 6257 2225792 1012 44718865 19.85 20.25 19.85 20.20 0.55 2.8% 20.15 27 20.20 19 8.15
2015-08-31 6257 1505128 864 30338358 20.20 20.30 20.00 20.20 0.00 0% 20.20 86 20.25 20 8.15
2015-09-01 6257 2176544 1141 44264026 20.00 20.70 20.00 20.20 0.00 0% 20.20 54 20.30 16 8.15
2015-09-02 6257 1160717 566 23330767 20.05 20.25 19.95 20.15 0.05 -0.25% 20.15 32 20.20 3 8.13
2015-09-03 6257 1674110 847 33925064 20.20 20.45 20.10 20.20 0.05 0.25% 20.15 133 20.20 29 8.15
2015-09-04 6257 2181431 1129 44634384 20.20 20.80 20.20 20.50 0.30 1.49% 20.35 1 20.55 25 8.27
2015-09-07 6257 1489462 759 30118299 20.20 20.45 20.10 20.15 0.35 -1.71% 20.15 81 20.25 12 8.13
2015-09-08 6257 3501153 1526 72224580 20.25 20.95 20.25 20.40 0.25 1.24% 20.40 33 20.45 6 8.23
2015-09-09 6257 4938694 2000 104040289 20.85 21.40 20.70 21.15 0.75 3.68% 21.15 14 21.20 56 8.53
2015-09-10 6257 1232233 676 25968382 21.00 21.30 20.95 21.20 0.05 0.24% 21.20 70 21.25 1 8.55
2015-09-11 6257 1881173 855 40317617 21.35 21.70 21.20 21.40 0.20 0.94% 21.40 31 21.45 43 8.63
2015-09-14 6257 1376428 557 29428054 21.50 21.65 21.20 21.20 0.20 -0.93% 21.20 120 21.25 18 8.55
2015-09-15 6257 822500 514 17462373 21.30 21.50 21.15 21.20 0.00 0% 21.15 172 21.20 20 8.55
2015-09-16 6257 1501535 813 32155147 21.60 21.60 21.30 21.40 0.20 0.94% 21.40 79 21.45 3 8.63
2015-09-17 6257 1276003 656 27621015 21.60 21.75 21.50 21.65 0.25 1.17% 21.60 64 21.65 13 8.73
2015-09-18 6257 1807264 785 39594880 21.65 22.20 21.50 22.20 0.55 2.54% 22.10 15 22.20 63 8.95
2015-09-21 6257 1497888 863 32246291 21.85 21.85 21.30 21.40 0.80 -3.6% 21.40 4 21.45 40 8.63
2015-09-22 6257 823741 488 17636964 21.70 21.70 21.30 21.35 0.05 -0.23% 21.35 22 21.40 13 8.61
2015-09-23 6257 1107329 533 23439689 21.30 21.30 21.00 21.00 0.35 -1.64% 21.00 17 21.05 13 8.47
2015-09-24 6257 1255004 668 26601484 21.10 21.55 20.85 20.90 0.10 -0.48% 20.90 30 20.95 27 8.43
2015-09-25 6257 645006 332 13497176 21.00 21.10 20.85 20.90 0.00 0% 20.90 1 21.05 13 8.43
2015-09-30 6257 609798 407 12751208 20.85 21.00 20.80 21.00 0.10 0.48% 20.95 16 21.00 24 8.47
2015-10-01 6257 1044242 543 22366927 21.10 21.65 21.05 21.35 0.35 1.67% 21.30 29 21.35 5 8.61
2015-10-02 6257 597202 328 12832062 21.45 21.60 21.30 21.45 0.10 0.47% 21.40 15 21.45 1 8.65
2015-10-05 6257 1102585 507 23911051 21.65 21.85 21.50 21.55 0.10 0.47% 21.55 25 21.60 41 8.69
2015-10-06 6257 1402000 659 30239950 21.75 21.85 21.35 21.35 0.20 -0.93% 21.35 18 21.45 1 8.61
2015-10-07 6257 1580840 793 34086990 21.50 21.70 21.45 21.55 0.20 0.94% 21.55 2 21.60 21 8.69
2015-10-08 6257 1815356 900 38579928 21.70 21.70 21.10 21.10 0.45 -2.09% 21.10 100 21.20 10 8.51
2015-10-12 6257 1117534 568 23495630 21.15 21.30 20.90 20.90 0.20 -0.95% 20.90 20 21.00 9 8.43
2015-10-13 6257 617254 328 12964246 21.10 21.10 20.90 21.00 0.10 0.48% 21.00 74 21.05 11 8.47
2015-10-14 6257 1236295 554 26243153 21.00 21.35 21.00 21.25 0.25 1.19% 21.25 34 21.30 23 8.57
2015-10-15 6257 2122473 884 45718990 21.40 21.70 21.40 21.50 0.25 1.18% 21.50 29 21.55 8 8.67
2015-10-16 6257 2173767 979 47318217 21.70 22.10 21.50 21.75 0.25 1.16% 21.60 55 21.75 43 8.77
2015-10-19 6257 1332762 576 28989130 21.60 21.95 21.60 21.80 0.05 0.23% 21.75 56 21.80 4 8.79
2015-10-20 6257 2721452 1292 59655744 22.05 22.30 21.65 21.70 0.10 -0.46% 21.70 33 21.80 17 8.75
2015-10-21 6257 1102348 660 23738265 21.80 21.85 21.40 21.50 0.20 -0.92% 21.45 122 21.50 29 8.67
2015-10-22 6257 1629754 778 35044158 21.50 21.70 21.35 21.50 0.00 0% 21.50 5 21.55 5 8.67
2015-10-23 6257 1841991 815 39848402 21.85 21.90 21.45 21.45 0.05 -0.23% 21.45 45 21.50 13 8.65
2015-10-26 6257 2101592 882 45735650 21.70 21.90 21.55 21.90 0.45 2.1% 21.90 5 21.95 123 8.83
2015-10-27 6257 1911500 797 41970224 22.00 22.10 21.80 22.05 0.15 0.68% 22.00 51 22.05 20 8.89
2015-10-28 6257 2986190 1389 66918604 22.15 22.60 22.10 22.40 0.35 1.59% 22.40 28 22.45 6 9.03
2015-10-29 6257 1905624 873 42603288 22.60 22.65 22.10 22.10 0.30 -1.34% 22.10 44 22.20 5 8.91
2015-10-30 6257 1842502 975 40121794 22.10 22.25 21.50 21.90 0.20 -0.9% 21.85 2 21.90 49 8.83
2015-11-02 6257 1928222 863 42804391 22.05 22.40 21.95 22.30 0.40 1.83% 22.25 5 22.30 24 8.99
2015-11-03 6257 7604904 3015 177010229 22.80 23.55 22.80 23.15 0.85 3.81% 23.10 47 23.15 11 9.33
2015-11-04 6257 3413237 1379 79481743 23.30 23.50 23.15 23.30 0.15 0.65% 23.30 5 23.35 110 9.40
2015-11-05 6257 1186553 530 27590393 23.35 23.40 23.15 23.25 0.05 -0.21% 23.25 25 23.30 53 10.24
2015-11-06 6257 1724409 753 39479707 23.30 23.30 22.70 22.75 0.50 -2.15% 22.75 94 22.85 1 10.02
2015-11-09 6257 1173551 487 26484569 22.95 23.00 22.30 22.55 0.20 -0.88% 22.50 11 22.55 9 9.93
2015-11-10 6257 763561 438 17041198 22.50 22.50 22.15 22.50 0.05 -0.22% 22.45 3 22.50 23 9.91
2015-11-11 6257 1143233 553 25269576 22.50 22.60 21.90 21.90 0.60 -2.67% 21.90 37 21.95 4 9.65
2015-11-12 6257 836104 477 18365688 22.00 22.30 21.65 22.00 0.10 0.46% 22.00 18 22.05 2 9.69
2015-11-13 6257 865468 422 19041892 22.00 22.20 21.80 21.90 0.10 -0.45% 21.85 71 21.90 2 9.65
2015-11-16 6257 1333065 742 28756730 21.65 21.75 21.35 21.75 0.15 -0.68% 21.70 22 21.75 12 9.58
2015-11-17 6257 1620607 785 36230673 22.00 22.60 21.95 22.55 0.80 3.68% 22.50 13 22.55 4 9.93
2015-11-18 6257 4271717 1943 98576492 22.90 23.35 22.65 23.15 0.60 2.66% 23.10 24 23.15 81 10.20
2015-11-19 6257 1784537 775 41128101 23.45 23.45 22.85 23.00 0.15 -0.65% 22.95 68 23.00 24 10.13
2015-11-20 6257 785200 407 18039026 23.15 23.15 22.85 22.90 0.10 -0.43% 22.85 66 22.90 14 10.09
2015-11-23 6257 1254227 591 28839113 22.75 23.35 22.70 23.35 0.45 1.97% 23.30 1 23.35 68 10.29
2015-11-24 6257 7046630 2948 151972197 20.85 21.95 20.80 22.70 0.95 -2.78% 21.80 57 21.85 37 9.63
2015-11-25 6257 1668392 957 37080020 22.70 22.80 22.00 22.15 0.55 -2.42% 22.15 91 22.25 1 9.76
2015-11-26 6257 874297 402 19730293 22.20 22.85 22.20 22.40 0.25 1.13% 22.40 94 22.50 14 9.87
2015-11-27 6257 511714 298 11426871 22.50 22.55 22.25 22.30 0.10 -0.45% 22.30 1 22.40 27 9.82
2015-11-30 6257 1179332 610 25838385 22.15 22.15 21.65 22.00 0.30 -1.35% 21.95 1 22.00 29 9.69
2015-12-01 6257 899225 614 19782492 22.00 22.15 21.80 22.00 0.00 0% 22.00 59 22.10 10 9.69
2015-12-02 6257 834156 508 18514011 22.20 22.40 22.00 22.10 0.10 0.45% 22.10 3 22.15 5 9.74
2015-12-03 6257 774693 470 17073546 22.00 22.20 21.90 22.10 0.00 0% 22.00 20 22.10 41 9.74
2015-12-04 6257 1734266 739 37746213 21.90 22.05 21.60 21.90 0.20 -0.9% 21.85 21 21.90 8 9.65
2015-12-07 6257 891153 381 19662366 22.10 22.20 21.95 22.05 0.15 0.68% 22.00 178 22.15 42 9.71
2015-12-08 6257 659163 385 14499793 22.15 22.15 21.85 22.05 0.00 0% 22.00 9 22.05 8 9.71
2015-12-09 6257 1394220 891 30069929 22.00 22.00 21.45 21.65 0.40 -1.81% 21.60 3 21.65 31 9.54
2015-12-10 6257 742014 515 15819996 21.35 21.55 21.15 21.30 0.35 -1.62% 21.30 21 21.40 5 9.38
2015-12-11 6257 1333500 846 28329049 21.30 21.65 20.90 20.95 0.35 -1.64% 20.95 75 21.00 2 9.23
2015-12-14 6257 3439011 1253 71040068 20.80 21.20 20.10 20.20 0.75 -3.58% 20.20 17 20.30 3 8.90
2015-12-15 6257 1867558 934 38537283 20.30 20.90 20.30 20.50 0.30 1.49% 20.50 103 20.60 20 9.03
2015-12-16 6257 1586261 899 32766177 20.70 20.80 20.50 20.60 0.10 0.49% 20.60 80 20.65 6 9.07
2015-12-17 6257 1661529 833 34671321 20.60 21.10 20.60 20.90 0.30 1.46% 20.85 17 20.90 10 9.21
2015-12-18 6257 7046630 2948 151972197 20.85 21.95 20.80 21.85 0.95 4.55% 21.80 57 21.85 37 9.63
2015-12-21 6257 3282754 1494 72490376 21.70 22.60 21.40 22.60 0.75 3.43% 22.55 10 22.60 138 9.96
2015-12-22 6257 5778011 2025 131350693 22.70 23.10 22.35 22.35 0.25 -1.11% 22.35 230 22.45 1 9.85
2015-12-23 6257 3753102 1502 85001597 22.50 22.80 22.50 22.55 0.20 0.89% 22.55 131 22.60 71 9.93
2015-12-24 6257 1310010 611 29453420 22.70 22.80 22.35 22.40 0.15 -0.67% 22.35 35 22.40 4 9.87
2015-12-25 6257 4256216 1768 97412447 22.95 23.20 22.70 22.75 0.35 1.56% 22.75 52 22.80 18 10.02
2015-12-28 6257 1123985 683 25401541 22.85 22.85 22.45 22.60 0.15 -0.66% 22.55 9 22.60 20 9.96
2015-12-29 6257 989837 526 22355128 22.70 22.75 22.45 22.50 0.10 -0.44% 22.50 121 22.55 11 9.91
2015-12-30 6257 775677 378 17439095 22.55 22.60 22.30 22.45 0.05 -0.22% 22.45 22 22.50 42 9.89
2015-12-31 6257 802175 516 17917950 22.25 22.50 22.25 22.25 0.20 -0.89% 22.25 89 22.30 8 9.80