和椿(6215)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　　　12.60
0
0%		12.30
-0.3
-2.38%		12.10
-0.2
-1.63%		12.05
-0.05
-0.41%		12.25
0.2
1.66%		 　11.80
-0.45
-3.67%		11.35
-0.45
-3.81%		11.05
-0.3
-2.64%		10.70
-0.35
-3.17%		10.50
-0.2
-1.87%		 　10.95
0.45
4.29%		10.95
0
0%		10.55
-0.4
-3.65%		10.50
-0.05
-0.47%		10.60
0.1
0.95%		 　10.75
0.15
1.42%		10.65
-0.1
-0.93%		10.60
-0.05
-0.47%		10.80
0.2
1.89%		11.05
0.25
2.31%		11.85
0.8
7.24%		 11.25
2 月　11.70
-0.15
-1.27%		11.40
-0.3
-2.56%		 　　　　　　　　　　12.50
1.1
9.65%		12.40
-0.1
-0.8%		12.95
0.55
4.44%		12.90
-0.05
-0.39%		12.90
0
0%		 　12.65
-0.25
-1.94%		12.50
-0.15
-1.19%		12.20
-0.3
-2.4%		12.45
0.25
2.05%		12.55
0.1
0.8%		 12.43
3 月12.40
-0.15
-1.2%		12.40
0
0%		12.75
0.35
2.82%		13.70
0.95
7.45%		 　13.45
-0.25
-1.82%		13.65
0.2
1.49%		13.35
-0.3
-2.2%		13.50
0.15
1.12%		13.25
-0.25
-1.85%		 　13.15
-0.1
-0.75%		13.70
0.55
4.18%		14.05
0.35
2.55%		15.45
1.4
9.96%		15.80
0.35
2.27%		 　15.95
0.15
0.95%		15.60
-0.35
-2.19%		14.65
-0.95
-6.09%		14.50
-0.15
-1.02%		14.20
-0.3
-2.07%		 　13.50
-0.7
-4.93%		12.85
-0.65
-4.81%		13.30
0.45
3.5%		13.10
-0.2
-1.5%		13.86
4 月13.35
0.25
1.91%		 　　　13.20
-0.15
-1.12%		13.20
0
0%		13.10
-0.1
-0.76%		 　13.20
0.1
0.76%		12.70
-0.5
-3.79%		13.00
0.3
2.36%		13.05
0.05
0.38%		13.35
0.3
2.3%		 　13.85
0.5
3.75%		13.50
-0.35
-2.53%		12.95
-0.55
-4.07%		12.90
-0.05
-0.39%		12.90
0
0%		 　12.75
-0.15
-1.16%		12.75
0
0%		12.60
-0.15
-1.18%		12.55
-0.05
-0.4%		12.30
-0.25
-1.99%		 12.97
5 月　　12.00
-0.3
-2.44%		11.55
-0.45
-3.75%		11.70
0.15
1.3%		11.70
0
0%		 　11.60
-0.1
-0.85%		11.50
-0.1
-0.86%		11.55
0.05
0.43%		11.25
-0.3
-2.6%		11.20
-0.05
-0.44%		 　11.30
0.1
0.89%		11.70
0.4
3.54%		12.05
0.35
2.99%		11.70
-0.35
-2.9%		11.80
0.1
0.85%		 　12.05
0.25
2.12%		12.10
0.05
0.41%		12.20
0.1
0.83%		12.15
-0.05
-0.41%		12.30
0.15
1.23%		 　12.30
0
0%		12.05
-0.25
-2.03%		11.8
6 月12.20
0.15
1.24%		12.20
0
0%		12.10
-0.1
-0.82%		11.95
-0.15
-1.24%		 11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.05
0.05
0.42%		 　　　12.25
0.2
1.66%		13.45
1.2
9.8%		14.00
0.55
4.09%		14.20
0.2
1.43%		14.15
-0.05
-0.35%		 　15.55
1.4
9.89%		16.05
0.5
3.22%		16.05
0
0%		15.50
-0.55
-3.43%		14.20
-1.3
-8.39%		 　15.15
0.95
6.69%		15.05
-0.1
-0.66%		14.90
-0.15
-1%		15.45
0.55
3.69%		 13.91
7 月16.40
0.95
6.15%		 　16.80
0.4
2.44%		 16.65
-0.15
-0.89%		17.15
0.5
3%		 　　15.25
-1.9
-11.08%		14.55
-0.7
-4.59%		14.60
0.05
0.34%		14.60
0
0%		14.55
-0.05
-0.34%		 　14.20
-0.35
-2.41%		14.60
0.4
2.82%		14.25
-0.35
-2.4%		14.55
0.3
2.11%		14.70
0.15
1.03%		 　14.45
-0.25
-1.7%		14.30
-0.15
-1.04%		14.15
-0.15
-1.05%		14.30
0.15
1.06%		14.15
-0.15
-1.05%		 15
8 月14.25
0.1
0.71%		14.40
0.15
1.05%		14.40
0
0%		15.15
0.75
5.21%		15.00
-0.15
-0.99%		 　15.55
0.55
3.67%		15.10
-0.45
-2.89%		14.85
-0.25
-1.66%		13.70
-1.15
-7.74%		13.75
0.05
0.36%		 　14.10
0.35
2.55%		14.00
-0.1
-0.71%		13.85
-0.15
-1.07%		14.05
0.2
1.44%		14.05
0
0%		 　14.10
0.05
0.36%		14.40
0.3
2.13%		14.15
-0.25
-1.74%		14.45
0.3
2.12%		14.65
0.2
1.38%		 　14.70
0.05
0.34%		15.30
0.6
4.08%		15.05
-0.25
-1.63%		14.5
9 月15.35
0.3
1.99%		14.60
-0.75
-4.89%		 　14.60
0
0%		14.65
0.05
0.34%		14.85
0.2
1.37%		15.00
0.15
1.01%		14.95
-0.05
-0.33%		14.05
-0.9
-6.02%		 14.10
0.05
0.36%		14.00
-0.1
-0.71%		13.95
-0.05
-0.36%		 　　　14.00
0.05
0.36%		13.80
-0.2
-1.43%		14.50
0.7
5.07%		14.50
0
0%		14.60
0.1
0.69%		 　14.65
0.05
0.34%		 　14.25
-0.4
-2.73%		14.25
0
0%		 14.41
10 月　　13.90
-0.35
-2.46%		13.90
0
0%		13.90
0
0%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		 　　12.50
-1.35
-9.75%		12.15
-0.35
-2.8%		12.40
0.25
2.06%		12.15
-0.25
-2.02%		 　12.15
0
0%		12.15
0
0%		12.15
0
0%		12.40
0.25
2.06%		12.35
-0.05
-0.4%		 　12.30
-0.05
-0.4%		12.30
0
0%		12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		 12.05
0
0%		12.56
11 月12.10
0.05
0.41%		11.80
-0.3
-2.48%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		 　11.85
0.05
0.42%		11.90
0.05
0.42%		11.40
-0.5
-4.2%		11.85
0.45
3.95%		11.95
0.1
0.84%		 　11.55
-0.4
-3.35%		11.80
0.25
2.16%		12.15
0.35
2.97%		12.15
0
0%		12.05
-0.1
-0.82%		 　12.15
0.1
0.83%		12.00
-0.15
-1.23%		12.00
0
0%		11.95
-0.05
-0.42%		11.75
-0.2
-1.67%		 　11.85
0.1
0.85%		11.85
0
0%		11.90
0.05
0.42%		 11.91
12 月12.40
0.5
4.2%		12.35
-0.05
-0.4%		 　12.35
0
0%		12.30
-0.05
-0.4%		12.70
0.4
3.25%		12.50
-0.2
-1.57%		12.80
0.3
2.4%		 　12.80
0
0%		12.55
-0.25
-1.95%		12.65
0.1
0.8%		12.90
0.25
1.98%		12.80
-0.1
-0.78%		 　12.50
-0.3
-2.34%		12.60
0.1
0.8%		12.70
0.1
0.79%		12.60
-0.1
-0.79%		12.55
-0.05
-0.4%		 　12.55
0
0%		12.50
-0.05
-0.4%		12.50
0
0%		12.15
-0.35
-2.8%		12.25
0.1
0.82%		　12.55

說明:最高漲幅:9.96%最低跌幅:-11.08% 最高價:17.15最低價:10.50平均價:13.12,灰色底表示週末,漲126天(39.1)元,跌138天(-39.85)元,平盤39天
10%=6,7%=4,6%=2,5%=2,4%=16,3%=10,2%=23,1%=39,0%=63,-0%=2,-1%=2,-2%=2,-3%=2,-4%=5,-5%=8,-6%=14,-7%=24,-8%=35,-9%=44,

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
2016-01-04 6215 31026 47 391816 12.70 12.70 12.55 12.60 0.10 0% 12.60 15 12.70 4 25.20
2016-01-05 6215 105007 63 1298434 12.40 12.50 12.30 12.30 0.30 -2.38% 12.30 12 12.35 13 24.60
2016-01-06 6215 107012 65 1309995 12.50 12.50 12.10 12.10 0.20 -1.63% 12.10 28 12.20 1 24.20
2016-01-07 6215 193006 85 2304422 11.90 12.10 11.70 12.05 0.05 -0.41% 11.90 11 12.05 2 24.10
2016-01-08 6215 72010 43 879720 12.00 12.35 12.00 12.25 0.20 1.66% 12.15 3 12.30 11 24.50
2016-01-11 6215 75246 61 897859 12.00 12.20 11.80 11.80 0.45 -3.67% 11.80 14 11.85 2 23.60
2016-01-12 6215 162005 83 1882660 11.70 11.90 11.30 11.35 0.45 -3.81% 11.35 2 11.50 12 22.70
2016-01-13 6215 152005 79 1693455 11.40 11.60 10.90 11.05 0.30 -2.64% 11.00 1 11.10 14 22.10
2016-01-14 6215 148015 91 1577015 10.90 10.90 10.45 10.70 0.35 -3.17% 10.55 4 10.70 27 21.40
2016-01-15 6215 146415 78 1558101 10.70 10.95 10.50 10.50 0.20 -1.87% 10.50 9 10.65 14 21.00
2016-01-18 6215 133501 76 1426751 10.25 11.00 10.25 10.95 0.45 4.29% 10.85 2 10.95 3 21.90
2016-01-19 6215 92003 50 991033 10.85 10.95 10.70 10.95 0.00 0% 10.90 2 10.95 3 21.90
2016-01-20 6215 133012 70 1417974 10.85 10.85 10.55 10.55 0.40 -3.65% 10.60 5 10.65 1 21.10
2016-01-21 6215 68011 49 719810 10.60 10.70 10.50 10.50 0.05 -0.47% 10.50 6 10.60 2 21.00
2016-01-22 6215 110003 46 1165680 10.75 10.75 10.50 10.60 0.10 0.95% 10.55 1 10.60 1 21.20
2016-01-25 6215 85298 55 919718 10.90 10.90 10.70 10.75 0.15 1.42% 10.75 1 10.80 8 21.50
2016-01-26 6215 32003 30 340980 10.70 10.70 10.60 10.65 0.10 -0.93% 10.65 3 10.70 4 21.30
2016-01-27 6215 72014 45 770590 10.70 10.80 10.60 10.60 0.05 -0.47% 10.60 3 10.65 1 21.20
2016-01-28 6215 80086 57 861713 10.65 10.85 10.65 10.80 0.20 1.89% 10.75 5 10.85 7 21.60
2016-01-29 6215 197183 107 2160971 10.70 11.15 10.70 11.05 0.25 2.31% 11.00 19 11.05 1 22.10
2016-01-30 6215 509008 295 6049738 11.20 12.15 11.20 11.85 0.80 7.24% 11.80 15 11.85 3 23.70
2016-02-02 6215 131009 77 1546250 11.70 12.00 11.70 11.70 0.15 -1.27% 11.70 28 11.85 7 23.40
2016-02-03 6215 106039 71 1227392 11.80 11.80 11.40 11.40 0.30 -2.56% 11.40 6 11.55 7 22.80
2016-02-15 6215 811397 368 9950362 11.50 12.50 11.35 12.50 1.10 9.65% 12.50 144 0.00 0 25.00
2016-02-16 6215 432501 289 5349855 12.50 12.65 12.05 12.40 0.10 -0.8% 12.40 3 12.45 5 24.80
2016-02-17 6215 493020 318 6321849 12.55 13.15 12.40 12.95 0.55 4.44% 12.80 22 12.95 4 25.90
2016-02-18 6215 292646 181 3815952 12.95 13.30 12.90 12.90 0.05 -0.39% 12.90 131 13.00 18 25.80
2016-02-19 6215 150535 86 1952918 13.00 13.15 12.90 12.90 0.00 0% 12.85 1 12.90 1 25.80
2016-02-22 6215 180000 104 2280600 12.90 12.90 12.50 12.65 0.25 -1.94% 12.60 7 12.65 2 25.30
2016-02-23 6215 200263 131 2499131 12.75 12.75 12.40 12.50 0.15 -1.19% 12.50 4 12.55 11 25.00
2016-02-24 6215 206025 146 2534650 12.50 12.60 12.10 12.20 0.30 -2.4% 12.15 10 12.20 14 24.40
2016-02-25 6215 148000 105 1841800 12.15 12.65 12.15 12.45 0.25 2.05% 12.40 1 12.45 2 24.90
2016-02-26 6215 156000 93 1969500 12.50 12.75 12.50 12.55 0.10 0.8% 12.55 5 12.65 5 25.10
2016-03-01 6215 185124 197 2308897 12.60 12.65 12.35 12.40 0.15 -1.2% 12.40 8 12.50 1 24.80
2016-03-02 6215 139000 71 1740550 12.65 12.70 12.40 12.40 0.00 0% 12.40 11 12.50 13 24.80
2016-03-03 6215 349000 143 4430000 12.55 12.90 12.45 12.75 0.35 2.82% 12.70 10 12.80 10 25.50
2016-03-04 6215 937000 442 12478900 13.25 13.75 12.85 13.70 0.95 7.45% 13.55 7 13.70 16 27.40
2016-03-07 6215 787101 477 10799614 14.25 14.30 13.30 13.45 0.25 -1.82% 13.45 13 13.50 5 26.90
2016-03-08 6215 196040 163 2659671 13.50 13.80 13.40 13.65 0.20 1.49% 13.65 6 13.70 1 27.30
2016-03-09 6215 166233 112 2233645 13.65 13.65 13.35 13.35 0.30 -2.2% 13.35 2 13.50 26 26.70
2016-03-10 6215 209000 116 2836300 13.40 13.70 13.40 13.50 0.15 1.12% 13.50 2 13.60 4 27.00
2016-03-11 6215 297001 148 3922914 13.30 13.40 13.00 13.25 0.25 -1.85% 13.25 5 13.30 7 26.50
2016-03-14 6215 344111 250 4576296 13.25 13.70 13.15 13.15 0.10 -0.75% 13.15 2 13.40 11 26.30
2016-03-15 6215 1731382 800 23652256 13.20 13.90 13.20 13.70 0.55 4.18% 13.65 11 13.70 45 27.40
2016-03-16 6215 1172060 605 16329100 13.65 14.20 13.50 14.05 0.35 2.55% 14.05 15 14.10 8 28.10
2016-03-17 6215 2376259 898 34932198 14.10 15.45 14.05 15.45 1.40 9.96% 15.45 3222 0.00 0 30.90
2016-03-18 6215 4158214 1619 65294183 15.40 16.05 15.35 15.80 0.35 2.27% 15.70 20 15.80 38 31.60
2016-03-21 6215 1085662 596 16728287 15.60 15.95 15.10 15.95 0.15 0.95% 15.90 7 15.95 8 31.90
2016-03-22 6215 1807638 810 28801514 15.60 16.50 15.15 15.60 0.35 -2.19% 15.50 1 15.60 2 31.20
2016-03-23 6215 873050 441 13125212 15.50 15.60 14.60 14.65 0.95 -6.09% 14.65 2 14.70 2 29.30
2016-03-24 6215 364053 225 5358153 14.50 15.00 14.50 14.50 0.15 -1.02% 14.50 33 14.70 1 29.00
2016-03-25 6215 527250 260 7602868 14.80 14.80 14.20 14.20 0.30 -2.07% 14.20 2 14.30 22 28.40
2016-03-28 6215 524084 323 7226446 14.20 14.25 13.45 13.50 0.70 -4.93% 13.50 1 13.55 7 27.00
2016-03-29 6215 596176 288 7782777 13.50 13.60 12.70 12.85 0.65 -4.81% 12.85 16 12.95 4 25.70
2016-03-30 6215 416334 247 5546052 13.10 13.55 13.10 13.30 0.45 3.5% 13.30 13 13.35 15 26.60
2016-03-31 6215 130414 112 1722759 13.40 13.40 13.10 13.10 0.20 -1.5% 13.10 5 13.30 2 40.94
2016-04-01 6215 95156 124 1253908 12.90 13.35 12.90 13.35 0.25 1.91% 13.30 8 13.35 1 41.72
2016-04-06 6215 73144 111 970729 13.40 13.40 13.20 13.20 0.15 -1.12% 13.20 12 13.25 2 41.25
2016-04-07 6215 149015 100 1955195 13.25 13.45 12.95 13.20 0.00 0% 13.00 2 13.20 11 41.25
2016-04-08 6215 154050 129 2006850 13.10 13.10 12.95 13.10 0.10 -0.76% 13.05 3 13.15 2 40.94
2016-04-11 6215 112108 174 1487704 13.00 13.40 13.00 13.20 0.10 0.76% 13.20 1 13.25 1 41.25
2016-04-12 6215 242070 177 3092890 13.10 13.10 12.55 12.70 0.50 -3.79% 12.60 13 12.70 9 39.69
2016-04-13 6215 116152 212 1499526 12.85 13.05 12.80 13.00 0.30 2.36% 13.00 3 13.10 11 40.63
2016-04-14 6215 204009 92 2686567 13.20 13.30 13.05 13.05 0.05 0.38% 13.00 19 13.15 3 40.78
2016-04-15 6215 299029 123 3973377 13.10 13.40 13.05 13.35 0.30 2.3% 13.25 1 13.35 2 41.72
2016-04-18 6215 647203 330 8895965 13.40 13.95 13.40 13.85 0.50 3.75% 13.70 1 13.85 17 43.28
2016-04-19 6215 330168 197 4520944 14.05 14.10 13.45 13.50 0.35 -2.53% 13.45 18 13.55 1 42.19
2016-04-20 6215 302060 206 3947040 13.45 13.55 12.85 12.95 0.55 -4.07% 12.95 3 13.05 6 40.47
2016-04-21 6215 108014 76 1403332 13.05 13.15 12.90 12.90 0.05 -0.39% 12.90 24 13.00 1 40.31
2016-04-22 6215 129000 74 1667100 12.90 13.10 12.70 12.90 0.00 0% 12.80 9 12.90 8 40.31
2016-04-25 6215 60000 38 771100 12.90 12.90 12.70 12.75 0.15 -1.16% 12.75 9 12.85 5 39.84
2016-04-26 6215 106010 69 1362190 12.75 13.00 12.75 12.75 0.00 0% 12.75 4 12.90 2 39.84
2016-04-27 6215 85000 52 1077650 12.80 12.85 12.55 12.60 0.15 -1.18% 12.55 2 12.60 3 39.38
2016-04-28 6215 107000 48 1347550 12.65 12.70 12.55 12.55 0.05 -0.4% 12.55 21 12.60 2 39.22
2016-04-29 6215 206000 94 2532750 12.50 12.50 12.20 12.30 0.25 -1.99% 12.30 2 12.40 3 38.44
2016-05-03 6215 184000 77 2212100 12.15 12.30 11.90 12.00 0.30 -2.44% 11.95 6 12.00 1 37.50
2016-05-04 6215 216000 89 2509450 12.00 12.00 11.50 11.55 0.45 -3.75% 11.55 2 11.65 3 36.09
2016-05-05 6215 82011 46 950326 11.55 11.70 11.50 11.70 0.15 1.3% 11.70 17 11.75 3 36.56
2016-05-06 6215 111000 85 1297950 11.70 11.85 11.55 11.70 0.00 0% 11.65 6 11.70 2 36.56
2016-05-09 6215 177000 120 2092150 11.70 12.10 11.60 11.60 0.10 -0.85% 11.60 17 11.70 3 36.25
2016-05-10 6215 72000 52 827700 11.55 11.65 11.40 11.50 0.10 -0.86% 11.50 10 11.55 6 35.94
2016-05-11 6215 87000 58 1013550 11.60 11.85 11.55 11.55 0.05 0.43% 11.50 26 11.65 5 36.09
2016-05-12 6215 178000 103 2038600 11.55 11.65 11.25 11.25 0.30 -2.6% 11.25 7 11.30 1 35.16
2016-05-13 6215 149000 79 1666150 11.25 11.45 11.00 11.20 0.05 -0.44% 11.20 4 11.30 1 29.47
2016-05-16 6215 180000 127 2026100 11.30 11.50 11.10 11.30 0.10 0.89% 11.15 33 11.35 16 29.74
2016-05-17 6215 107001 63 1232311 11.30 11.70 11.30 11.70 0.40 3.54% 11.65 2 11.70 8 30.79
2016-05-18 6215 366000 214 4370800 11.70 12.30 11.55 12.05 0.35 2.99% 11.85 3 12.05 1 31.71
2016-05-19 6215 157065 107 1854405 12.05 12.05 11.70 11.70 0.35 -2.9% 11.70 57 11.80 1 30.79
2016-05-20 6215 119000 53 1396550 11.70 11.80 11.70 11.80 0.10 0.85% 11.70 7 11.85 5 31.05
2016-05-23 6215 175000 93 2109600 11.90 12.20 11.80 12.05 0.25 2.12% 12.00 12 12.05 1 31.71
2016-05-24 6215 37000 29 449500 12.15 12.20 12.10 12.10 0.05 0.41% 12.10 11 12.20 18 31.84
2016-05-25 6215 156133 99 1910820 12.20 12.35 12.15 12.20 0.10 0.83% 12.20 32 12.25 2 32.11
2016-05-26 6215 53000 35 645700 12.20 12.30 12.10 12.15 0.05 -0.41% 12.15 1 12.20 2 31.97
2016-05-27 6215 144000 79 1772100 12.20 12.45 12.20 12.30 0.15 1.23% 12.25 2 12.35 2 32.37
2016-05-30 6215 76599 60 938055 12.30 12.35 12.20 12.30 0.00 0% 12.25 1 12.35 11 32.37
2016-05-31 6215 193002 101 2343174 12.35 12.40 12.00 12.05 0.25 -2.03% 12.05 3 12.15 2 31.71
2016-06-01 6215 89003 60 1086736 12.10 12.25 12.10 12.20 0.15 1.24% 12.20 34 12.25 8 32.11
2016-06-02 6215 63000 36 765900 12.20 12.25 12.10 12.20 0.00 0% 12.15 1 12.20 5 32.11
2016-06-03 6215 161001 78 1932812 12.30 12.30 11.90 12.10 0.10 -0.82% 12.05 1 12.10 3 31.84
2016-06-04 6215 73004 47 875598 12.05 12.05 11.95 11.95 0.15 -1.24% 11.95 10 12.00 1 31.45
2016-06-06 6215 80000 46 950100 11.90 12.00 11.80 11.90 0.05 -0.42% 11.90 3 12.00 10 31.32
2016-06-07 6215 66001 40 793412 12.00 12.10 11.95 12.00 0.10 0.84% 11.95 17 12.00 17 31.58
2016-06-08 6215 75020 66 899940 12.05 12.10 11.90 12.05 0.05 0.42% 11.95 9 12.05 3 31.71
2016-06-13 6215 367979 216 4519787 12.30 12.45 12.10 12.25 0.20 1.66% 12.25 59 12.30 2 32.24
2016-06-14 6215 1576301 593 20833698 12.45 13.45 12.30 13.45 1.20 9.8% 13.45 531 0.00 0 35.39
2016-06-15 6215 3230599 1422 45749424 14.30 14.45 13.85 14.00 0.55 4.09% 13.95 22 14.00 10 36.84
2016-06-16 6215 1125001 542 15806214 13.90 14.25 13.75 14.20 0.20 1.43% 14.15 6 14.20 33 37.37
2016-06-17 6215 736163 347 10369721 14.20 14.30 13.90 14.15 0.05 -0.35% 14.10 14 14.15 11 37.24
2016-06-20 6215 5174177 1650 79918252 14.55 15.55 14.55 15.55 1.40 9.89% 15.55 370 0.00 0 40.92
2016-06-21 6215 5108593 2117 81860938 15.70 16.55 15.65 16.05 0.50 3.22% 16.00 89 16.05 51 42.24
2016-06-22 6215 3609005 1346 58844529 16.60 16.70 16.05 16.05 0.00 0% 16.05 24 16.20 23 42.24
2016-06-23 6215 2566496 1115 40270308 16.20 16.30 15.50 15.50 0.55 -3.43% 15.50 64 15.55 1 40.79
2016-06-24 6215 3581219 1334 51718058 15.50 15.70 13.95 14.20 1.30 -8.39% 14.15 17 14.20 7 37.37
2016-06-27 6215 1731417 879 25625505 14.60 15.20 14.45 15.15 0.95 6.69% 15.10 6 15.15 15 39.87
2016-06-28 6215 826003 397 12314895 14.55 15.05 14.55 15.05 0.10 -0.66% 15.05 5 15.10 15 39.61
2016-06-29 6215 1093416 471 16307338 15.40 15.40 14.70 14.90 0.15 -1% 14.90 15 14.95 13 39.21
2016-06-30 6215 2959592 1139 46096185 15.15 16.10 14.85 15.45 0.55 3.69% 15.45 12 15.50 20 40.66
2016-07-01 6215 5095808 2076 82730118 15.70 16.60 15.60 16.40 0.95 6.15% 16.35 3 16.40 19 43.16
2016-07-04 6215 3386181 1434 56977122 16.60 17.10 16.50 16.80 0.40 2.44% 16.80 32 16.85 11 44.21
2016-07-06 6215 2473370 1016 41791513 16.80 17.30 16.45 16.65 0.05 -0.89% 16.65 47 16.75 3 43.82
2016-07-07 6215 2757623 946 46887829 17.00 17.35 16.65 17.15 0.50 3% 17.15 44 17.20 76 45.13
2016-07-11 6215 2629065 966 40399338 15.80 16.00 15.25 15.25 1.65 -11.08% 0.00 0 15.25 334 40.13
2016-07-12 6215 1614007 779 23883252 15.30 15.30 14.50 14.55 0.70 -4.59% 14.55 109 14.60 15 38.29
2016-07-13 6215 583000 296 8548850 14.80 14.80 14.50 14.60 0.05 0.34% 14.60 105 14.70 11 38.42
2016-07-14 6215 594000 266 8763950 14.80 14.90 14.60 14.60 0.00 0% 14.60 6 14.75 7 38.42
2016-07-15 6215 527000 265 7774500 14.65 14.95 14.55 14.55 0.05 -0.34% 14.55 10 14.60 1 38.29
2016-07-18 6215 703000 293 10141150 14.55 14.75 14.20 14.20 0.35 -2.41% 14.20 105 14.25 10 37.37
2016-07-19 6215 1016000 427 14664850 14.20 14.70 13.95 14.60 0.40 2.82% 14.60 1 14.65 34 38.42
2016-07-20 6215 361002 177 5187932 14.35 14.60 14.25 14.25 0.35 -2.4% 14.25 14 14.40 8 37.50
2016-07-21 6215 805000 294 11681200 14.45 14.60 14.30 14.55 0.30 2.11% 14.50 21 14.55 5 38.29
2016-07-22 6215 1590000 576 23512800 14.55 15.00 14.35 14.70 0.15 1.03% 14.70 25 14.75 24 38.68
2016-07-25 6215 389000 185 5649700 14.95 14.95 14.40 14.45 0.25 -1.7% 14.40 64 14.45 5 38.03
2016-07-26 6215 522000 214 7467100 14.45 14.50 14.15 14.30 0.15 -1.04% 14.30 26 14.35 17 37.63
2016-07-27 6215 275063 136 3940286 14.35 14.50 14.15 14.15 0.15 -1.05% 14.15 27 14.25 7 37.24
2016-07-28 6215 307040 141 4381769 14.25 14.40 14.15 14.30 0.15 1.06% 14.30 24 14.35 12 37.63
2016-07-29 6215 273000 130 3856250 14.35 14.35 14.05 14.15 0.15 -1.05% 14.10 14 14.15 5 37.24
2016-08-01 6215 341001 176 4843565 14.15 14.45 14.00 14.25 0.10 0.71% 14.25 9 14.35 1 37.50
2016-08-02 6215 344000 150 4929750 14.25 14.55 14.10 14.40 0.15 1.05% 14.40 8 14.45 7 37.89
2016-08-03 6215 247082 125 3535914 14.35 14.45 14.20 14.40 0.00 0% 14.40 24 14.45 6 37.89
2016-08-04 6215 2068011 904 31041215 14.50 15.25 14.50 15.15 0.75 5.21% 15.15 10 15.20 6 39.87
2016-08-05 6215 796007 302 11980355 15.10 15.25 14.90 15.00 0.15 -0.99% 15.00 17 15.05 13 39.47
2016-08-08 6215 1853037 790 28507510 15.00 15.70 14.90 15.55 0.55 3.67% 15.55 29 15.60 42 40.92
2016-08-09 6215 772333 366 11728345 15.50 15.50 14.90 15.10 0.45 -2.89% 15.10 14 15.25 8 39.74
2016-08-10 6215 318400 166 4758225 15.10 15.20 14.85 14.85 0.25 -1.66% 14.85 32 15.00 24 39.08
2016-08-11 6215 1601221 719 22030145 14.20 14.20 13.40 13.70 1.15 -7.74% 13.70 11 13.80 8 36.05
2016-08-12 6215 575050 304 8003386 13.70 14.50 13.60 13.75 0.05 0.36% 13.70 29 13.75 6 17.19
2016-08-15 6215 458028 260 6387092 13.75 14.15 13.60 14.10 0.35 2.55% 14.10 2 14.15 41 17.63
2016-08-16 6215 349004 136 4865056 14.10 14.10 13.80 14.00 0.10 -0.71% 14.00 36 14.05 17 17.50
2016-08-17 6215 190512 93 2637883 14.00 14.00 13.80 13.85 0.15 -1.07% 13.85 2 13.90 3 17.31
2016-08-18 6215 337718 138 4729372 13.90 14.15 13.80 14.05 0.20 1.44% 14.05 1 14.10 5 17.56
2016-08-19 6215 1308838 406 18604531 14.15 14.35 14.00 14.05 0.00 0% 14.05 69 14.15 1 17.56
2016-08-22 6215 169250 127 2367900 14.00 14.15 13.90 14.10 0.05 0.36% 14.00 33 14.10 3 17.63
2016-08-23 6215 377012 158 5320818 14.00 14.40 13.90 14.40 0.30 2.13% 14.35 18 14.40 26 18.00
2016-08-24 6215 202011 100 2889154 14.40 14.40 14.15 14.15 0.25 -1.74% 14.15 58 14.20 3 17.69
2016-08-25 6215 366200 213 5279752 14.20 14.60 14.20 14.45 0.30 2.12% 14.40 3 14.45 1 18.06
2016-08-26 6215 1626500 584 23946055 14.45 14.90 14.40 14.65 0.20 1.38% 14.65 7 14.75 2 18.31
2016-08-29 6215 392266 244 5747706 14.75 14.80 14.50 14.70 0.05 0.34% 14.65 13 14.70 8 18.38
2016-08-30 6215 1793088 836 26974774 14.65 15.40 14.55 15.30 0.60 4.08% 15.30 7 15.35 9 19.13
2016-08-31 6215 759064 419 11522060 15.40 15.60 15.00 15.05 0.25 -1.63% 15.05 39 15.10 13 18.81
2016-09-01 6215 1978301 819 30510334 15.05 15.60 15.05 15.35 0.30 1.99% 15.35 29 15.40 1 19.19
2016-09-02 6215 1231688 475 18306024 15.30 15.30 14.60 14.60 0.75 -4.89% 14.60 54 14.70 5 18.25
2016-09-05 6215 479419 238 6984946 14.60 14.85 14.45 14.60 0.00 0% 14.60 5 14.65 2 18.25
2016-09-06 6215 441000 216 6437400 15.00 15.00 14.40 14.65 0.05 0.34% 14.65 25 14.70 12 18.31
2016-09-07 6215 461126 236 6726116 14.65 14.85 14.40 14.85 0.20 1.37% 14.85 31 14.90 21 18.56
2016-09-08 6215 367135 147 5443775 14.80 15.00 14.70 15.00 0.15 1.01% 14.95 1 15.00 32 18.75
2016-09-09 6215 302323 122 4502628 14.90 15.00 14.80 14.95 0.05 -0.33% 14.90 5 14.95 6 18.69
2016-09-10 6215 999464 460 14064664 14.45 14.45 13.85 14.05 0.90 -6.02% 14.00 1 14.05 4 17.56
2016-09-12 6215 291000 113 4078950 13.95 14.15 13.90 14.10 0.05 0.36% 13.90 24 14.10 15 17.63
2016-09-13 6215 342150 152 4738850 14.10 14.10 13.65 14.00 0.10 -0.71% 13.70 4 14.00 6 17.50
2016-09-14 6215 286000 130 3941850 13.90 13.95 13.60 13.95 0.05 -0.36% 13.80 1 13.95 8 17.44
2016-09-19 6215 221000 119 3093850 13.90 14.15 13.90 14.00 0.05 0.36% 14.00 12 14.05 34 17.50
2016-09-20 6215 186000 84 2584600 13.75 14.10 13.75 13.80 0.20 -1.43% 13.80 19 13.95 8 17.25
2016-09-21 6215 1395000 642 20132800 13.75 14.75 13.75 14.50 0.70 5.07% 14.45 57 14.50 11 18.13
2016-09-22 6215 748102 253 10728027 14.60 14.60 14.15 14.50 0.00 0% 14.35 42 14.50 36 18.13
2016-09-23 6215 372000 144 5396400 14.70 14.70 14.40 14.60 0.10 0.69% 14.40 5 14.60 10 18.25
2016-09-26 6215 442646 115 6366866 14.40 14.65 14.30 14.65 0.05 0.34% 14.35 12 14.65 15 18.31
2016-09-29 6215 428300 172 6114155 14.45 14.50 14.10 14.25 0.40 -2.73% 14.20 10 14.25 4 17.81
2016-09-30 6215 253004 106 3575306 14.25 14.25 14.05 14.25 0.00 0% 14.10 8 14.25 2 17.81
2016-10-03 6215 273001 140 3836764 14.25 14.30 13.90 13.90 0.35 -2.46% 13.90 90 13.95 10 17.38
2016-10-04 6215 299242 135 4163648 13.95 14.10 13.80 13.90 0.00 0% 13.85 35 13.90 9 17.38
2016-10-05 6215 152001 84 2102614 14.00 14.00 13.70 13.90 0.00 0% 13.85 10 13.90 4 17.38
2016-10-06 6215 221150 104 3081269 13.95 14.05 13.85 13.95 0.05 0.36% 13.90 4 13.95 6 17.44
2016-10-07 6215 343000 111 4729350 14.00 14.00 13.70 13.85 0.10 -0.72% 13.75 3 13.85 4 17.31
2016-10-11 6215 1266001 436 16116012 13.70 13.75 12.50 12.50 1.35 -9.75% 0.00 0 12.50 165 15.63
2016-10-12 6215 667000 276 8099200 12.40 12.40 12.05 12.15 0.35 -2.8% 12.10 50 12.15 2 15.19
2016-10-13 6215 543087 226 6714268 12.20 12.50 12.20 12.40 0.25 2.06% 12.35 2 12.40 17 15.50
2016-10-14 6215 260076 128 3172469 12.25 12.40 12.10 12.15 0.25 -2.02% 12.10 9 12.15 23 15.19
2016-10-17 6215 162007 85 1949684 12.05 12.15 11.90 12.15 0.00 0% 12.10 11 12.15 44 15.19
2016-10-18 6215 175001 59 2120012 12.15 12.20 12.05 12.15 0.00 0% 12.05 18 12.15 25 15.19
2016-10-19 6215 139006 64 1694172 12.25 12.25 12.10 12.15 0.00 0% 12.15 2 12.20 1 15.19
2016-10-20 6215 197000 93 2427650 12.15 12.40 12.15 12.40 0.25 2.06% 12.35 13 12.40 31 15.50
2016-10-21 6215 124001 65 1534112 12.30 12.50 12.30 12.35 0.05 -0.4% 12.30 6 12.35 22 15.44
2016-10-24 6215 244130 77 3014008 12.40 12.50 12.25 12.30 0.05 -0.4% 12.25 18 12.30 5 15.38
2016-10-25 6215 127334 63 1566822 12.30 12.40 12.20 12.30 0.00 0% 12.25 20 12.30 1 15.38
2016-10-26 6215 91001 51 1114462 12.35 12.40 12.20 12.20 0.10 -0.81% 12.20 27 12.30 4 15.25
2016-10-27 6215 164002 78 1989674 12.25 12.25 12.05 12.10 0.10 -0.82% 12.10 25 12.20 10 15.13
2016-10-28 6215 131006 52 1581472 12.15 12.20 12.05 12.05 0.05 -0.41% 12.05 55 12.10 9 15.06
2016-10-31 6215 87004 53 1046898 12.05 12.10 11.95 12.05 0.00 0% 12.00 5 12.05 30 15.06
2016-11-01 6215 155221 62 1858746 12.00 12.10 11.90 12.10 0.05 0.41% 11.90 92 12.10 1 15.13
2016-11-02 6215 177003 82 2112133 12.00 12.05 11.80 11.80 0.30 -2.48% 11.80 29 11.85 17 14.75
2016-11-03 6215 273401 89 3214391 11.80 11.85 11.70 11.85 0.05 0.42% 11.70 9 11.85 2 14.81
2016-11-04 6215 130007 57 1528828 11.80 11.85 11.70 11.80 0.05 -0.42% 11.80 4 11.85 12 14.75
2016-11-07 6215 56012 52 668733 12.00 12.05 11.85 11.85 0.05 0.42% 11.85 18 11.95 15 14.81
2016-11-08 6215 101040 102 1195530 11.90 11.95 11.75 11.90 0.05 0.42% 11.85 4 11.90 4 14.88
2016-11-09 6215 317108 100 3651989 11.90 11.90 11.35 11.40 0.50 -4.2% 11.40 14 11.50 12 14.25
2016-11-10 6215 193008 85 2267890 11.50 11.90 11.50 11.85 0.45 3.95% 11.85 1 11.90 5 14.81
2016-11-11 6215 197008 75 2300104 11.70 11.95 11.50 11.95 0.10 0.84% 11.60 1 11.95 9 37.34
2016-11-14 6215 151006 79 1735728 11.50 11.65 11.35 11.55 0.40 -3.35% 11.50 24 11.60 6 36.09
2016-11-15 6215 227000 69 2665200 11.45 11.95 11.45 11.80 0.25 2.16% 11.80 1 11.85 18 36.88
2016-11-16 6215 238277 130 2861799 11.80 12.15 11.80 12.15 0.35 2.97% 12.15 6 12.20 7 37.97
2016-11-17 6215 116059 127 1395908 12.20 12.20 11.90 12.15 0.00 0% 12.00 1 12.15 2 37.97
2016-11-18 6215 37080 105 447760 12.20 12.20 12.00 12.05 0.10 -0.82% 12.05 6 12.10 6 37.66
2016-11-21 6215 141064 139 1697768 12.00 12.20 11.90 12.15 0.10 0.83% 12.05 3 12.15 5 37.97
2016-11-22 6215 166008 79 2000996 12.10 12.15 12.00 12.00 0.15 -1.23% 12.00 5 12.05 1 37.50
2016-11-23 6215 116005 60 1388610 12.00 12.10 11.90 12.00 0.00 0% 11.90 5 12.00 15 37.50
2016-11-24 6215 163177 90 1937099 11.90 11.95 11.85 11.95 0.05 -0.42% 11.80 73 11.95 14 37.34
2016-11-25 6215 445001 145 5211959 11.85 11.85 11.60 11.75 0.20 -1.67% 11.65 3 11.75 23 36.72
2016-11-28 6215 117009 63 1374349 11.75 11.85 11.65 11.85 0.10 0.85% 11.70 21 11.85 2 37.03
2016-11-29 6215 79531 92 939022 11.70 11.85 11.70 11.85 0.00 0% 11.75 5 11.90 14 37.03
2016-11-30 6215 80166 47 949005 11.75 11.95 11.75 11.90 0.05 0.42% 11.90 2 11.95 14 37.19
2016-12-01 6215 649145 313 7951089 11.90 12.60 11.80 12.40 0.50 4.2% 12.40 6 12.45 6 38.75
2016-12-02 6215 127003 74 1556736 12.20 12.35 12.20 12.35 0.05 -0.4% 12.30 8 12.35 13 38.59
2016-12-05 6215 131009 76 1605508 12.20 12.40 12.10 12.35 0.00 0% 12.30 5 12.35 12 38.59
2016-12-06 6215 139019 82 1706480 12.35 12.35 12.20 12.30 0.05 -0.4% 12.25 3 12.30 8 38.44
2016-12-07 6215 1138050 413 14346776 12.30 12.95 12.20 12.70 0.40 3.25% 12.70 7 12.75 18 39.69
2016-12-08 6215 183008 127 2303799 12.70 12.75 12.50 12.50 0.20 -1.57% 12.50 51 12.65 5 39.06
2016-12-09 6215 405200 206 5213335 13.10 13.10 12.70 12.80 0.30 2.4% 12.70 4 12.80 10 40.00
2016-12-12 6215 227210 114 2872651 12.85 12.85 12.50 12.80 0.00 0% 12.50 12 12.80 17 40.00
2016-12-13 6215 77004 47 971598 12.75 12.75 12.55 12.55 0.25 -1.95% 12.55 2 12.65 2 39.22
2016-12-14 6215 145007 64 1821536 12.60 12.65 12.50 12.65 0.10 0.8% 12.55 7 12.65 11 39.53
2016-12-15 6215 464003 139 5919289 12.60 12.90 12.45 12.90 0.25 1.98% 12.85 17 12.90 20 40.31
2016-12-16 6215 549045 179 7089569 13.00 13.00 12.70 12.80 0.10 -0.78% 12.75 5 12.80 3 40.00
2016-12-19 6215 202002 81 2542874 12.75 12.75 12.50 12.50 0.30 -2.34% 12.50 6 12.55 3 39.06
2016-12-20 6215 104004 62 1303998 12.55 12.70 12.45 12.60 0.10 0.8% 12.45 6 12.60 2 39.38
2016-12-21 6215 139008 85 1755746 12.70 12.75 12.50 12.70 0.10 0.79% 12.55 1 12.70 13 39.69
2016-12-22 6215 289005 80 3616260 12.70 12.70 12.45 12.60 0.10 -0.79% 12.45 5 12.60 5 39.38
2016-12-23 6215 163001 62 2025912 12.60 12.60 12.30 12.55 0.05 -0.4% 12.40 1 12.55 15 39.22
2016-12-26 6215 176504 74 2187073 12.55 12.55 12.30 12.55 0.00 0% 12.35 4 12.55 4 39.22
2016-12-27 6215 96006 42 1192822 12.35 12.50 12.35 12.50 0.05 -0.4% 12.45 5 12.50 28 39.06
2016-12-28 6215 95009 59 1180909 12.50 12.50 12.35 12.50 0.00 0% 12.40 2 12.50 18 39.06
2016-12-29 6215 274009 99 3359758 12.45 12.45 12.15 12.15 0.35 -2.8% 12.15 33 12.20 3 37.97
2016-12-30 6215 252010 101 3074071 12.20 12.25 12.15 12.25 0.10 0.82% 12.20 12 12.25 15 38.28