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　　　17.15
0
0%		18.85
1.7
9.91%		18.10
-0.75
-3.98%		16.40
-1.7
-9.39%		16.95
0.55
3.35%		 　15.85
-1.1
-6.49%		15.75
-0.1
-0.63%		15.80
0.05
0.32%		14.85
-0.95
-6.01%		14.75
-0.1
-0.67%		 　15.65
0.9
6.1%		15.95
0.3
1.92%		15.20
-0.75
-4.7%		15.20
0
0%		15.20
0
0%		 　15.50
0.3
1.97%		15.25
-0.25
-1.61%		15.25
0
0%		15.50
0.25
1.64%		15.70
0.2
1.29%		15.90
0.2
1.27%		 15.94
2 月　16.65
0.75
4.72%		16.15
-0.5
-3%		 　　　　　　　　　　16.70
0.55
3.41%		16.60
-0.1
-0.6%		17.00
0.4
2.41%		17.00
0
0%		16.55
-0.45
-2.65%		 　16.65
0.1
0.6%		16.95
0.3
1.8%		16.65
-0.3
-1.77%		16.50
-0.15
-0.9%		16.70
0.2
1.21%		 16.69
3 月16.75
0.05
0.3%		16.75
0
0%		17.20
0.45
2.69%		17.25
0.05
0.29%		 　17.45
0.2
1.16%		17.20
-0.25
-1.43%		18.30
1.1
6.4%		17.80
-0.5
-2.73%		18.15
0.35
1.97%		 　18.60
0.45
2.48%		17.30
-1.3
-6.99%		17.90
0.6
3.47%		17.50
-0.4
-2.23%		19.25
1.75
10%		 　18.30
-0.95
-4.94%		17.80
-0.5
-2.73%		17.40
-0.4
-2.25%		17.70
0.3
1.72%		17.30
-0.4
-2.26%		 　17.30
0
0%		16.90
-0.4
-2.31%		17.65
0.75
4.44%		17.65
0
0%		17.67
4 月18.25
0.6
3.4%		 　　　18.55
0.3
1.64%		19.65
1.1
5.93%		19.15
-0.5
-2.54%		 　18.80
-0.35
-1.83%		18.00
-0.8
-4.26%		18.20
0.2
1.11%		17.80
-0.4
-2.2%		17.95
0.15
0.84%		 　17.75
-0.2
-1.11%		17.90
0.15
0.85%		17.50
-0.4
-2.23%		17.60
0.1
0.57%		17.20
-0.4
-2.27%		 　17.05
-0.15
-0.87%		17.25
0.2
1.17%		17.60
0.35
2.03%		17.30
-0.3
-1.7%		17.15
-0.15
-0.87%		 17.88
5 月　　17.15
0
0%		16.70
-0.45
-2.62%		16.80
0.1
0.6%		16.55
-0.25
-1.49%		 　16.10
-0.45
-2.72%		15.45
-0.65
-4.04%		15.50
0.05
0.32%		15.30
-0.2
-1.29%		15.00
-0.3
-1.96%		 　15.05
0.05
0.33%		15.40
0.35
2.33%		15.95
0.55
3.57%		15.50
-0.45
-2.82%		15.05
-0.45
-2.9%		 　15.80
0.75
4.98%		15.55
-0.25
-1.58%		15.70
0.15
0.96%		16.05
0.35
2.23%		16.20
0.15
0.93%		 　16.30
0.1
0.62%		16.90
0.6
3.68%		15.89
6 月16.50
-0.4
-2.37%		16.25
-0.25
-1.52%		16.25
0
0%		16.15
-0.1
-0.62%		 16.15
0
0%		16.35
0.2
1.24%		16.40
0.05
0.31%		 　　　15.95
-0.45
-2.74%		16.10
0.15
0.94%		16.25
0.15
0.93%		16.00
-0.25
-1.54%		16.00
0
0%		 　16.15
0.15
0.94%		16.00
-0.15
-0.93%		16.10
0.1
0.63%		16.10
0
0%		15.55
-0.55
-3.42%		 　15.50
-0.05
-0.32%		15.80
0.3
1.94%		16.00
0.2
1.27%		16.00
0
0%		 16.05
7 月16.05
0.05
0.31%		 　15.90
-0.15
-0.93%		 16.35
0.45
2.83%		16.30
-0.05
-0.31%		 　　16.10
-0.2
-1.23%		16.15
0.05
0.31%		16.40
0.25
1.55%		16.35
-0.05
-0.3%		16.20
-0.15
-0.92%		 　16.65
0.45
2.78%		17.15
0.5
3%		16.75
-0.4
-2.33%		16.80
0.05
0.3%		16.65
-0.15
-0.89%		 　16.35
-0.3
-1.8%		16.35
0
0%		16.50
0.15
0.92%		16.30
-0.2
-1.21%		16.30
0
0%		 16.37
8 月16.35
0.05
0.31%		16.70
0.35
2.14%		16.55
-0.15
-0.9%		17.10
0.55
3.32%		16.85
-0.25
-1.46%		 　17.90
1.05
6.23%		17.55
-0.35
-1.96%		17.45
-0.1
-0.57%		16.90
-0.55
-3.15%		16.70
-0.2
-1.18%		 　16.65
-0.05
-0.3%		16.70
0.05
0.3%		16.60
-0.1
-0.6%		16.60
0
0%		16.55
-0.05
-0.3%		 　16.15
-0.4
-2.42%		16.20
0.05
0.31%		16.10
-0.1
-0.62%		16.60
0.5
3.11%		16.80
0.2
1.2%		 　16.75
-0.05
-0.3%		16.60
-0.15
-0.9%		16.60
0
0%		16.76
9 月16.45
-0.15
-0.9%		16.25
-0.2
-1.22%		 　16.40
0.15
0.92%		16.25
-0.15
-0.91%		16.25
0
0%		16.60
0.35
2.15%		16.50
-0.1
-0.6%		16.40
-0.1
-0.61%		 16.25
-0.15
-0.91%		16.20
-0.05
-0.31%		16.05
-0.15
-0.93%		 　　　16.35
0.3
1.87%		17.10
0.75
4.59%		17.00
-0.1
-0.58%		16.85
-0.15
-0.88%		17.20
0.35
2.08%		 　16.95
-0.25
-1.45%		 　16.65
-0.3
-1.77%		16.60
-0.05
-0.3%		 16.54
10 月　　16.60
0
0%		16.65
0.05
0.3%		16.70
0.05
0.3%		16.90
0.2
1.2%		16.70
-0.2
-1.18%		 　　15.75
-0.95
-5.69%		15.75
0
0%		15.65
-0.1
-0.63%		15.30
-0.35
-2.24%		 　15.20
-0.1
-0.65%		15.10
-0.1
-0.66%		15.20
0.1
0.66%		15.45
0.25
1.64%		15.35
-0.1
-0.65%		 　15.30
-0.05
-0.33%		15.40
0.1
0.65%		15.35
-0.05
-0.32%		15.45
0.1
0.65%		15.00
-0.45
-2.91%		 15.20
0.2
1.33%		15.63
11 月15.05
-0.15
-0.99%		14.85
-0.2
-1.33%		14.50
-0.35
-2.36%		14.60
0.1
0.69%		 　14.90
0.3
2.05%		14.65
-0.25
-1.68%		13.20
-1.45
-9.9%		13.75
0.55
4.17%		13.15
-0.6
-4.36%		 　13.05
-0.1
-0.76%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		13.10
0
0%		12.95
-0.15
-1.15%		 　13.00
0.05
0.39%		13.20
0.2
1.54%		13.30
0.1
0.76%		13.10
-0.2
-1.5%		13.20
0.1
0.76%		 　13.75
0.55
4.17%		15.10
1.35
9.82%		14.55
-0.55
-3.64%		 13.78
12 月14.30
-0.25
-1.72%		14.70
0.4
2.8%		 　14.45
-0.25
-1.7%		14.35
-0.1
-0.69%		14.40
0.05
0.35%		14.55
0.15
1.04%		14.40
-0.15
-1.03%		 　14.25
-0.15
-1.04%		14.25
0
0%		14.30
0.05
0.35%		14.60
0.3
2.1%		14.70
0.1
0.68%		 　14.30
-0.4
-2.72%		14.30
0
0%		14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		14.05
-0.1
-0.71%		 　14.10
0.05
0.36%		14.00
-0.1
-0.71%		14.10
0.1
0.71%		13.90
-0.2
-1.42%		14.05
0.15
1.08%		　14.29

說明:最高漲幅:10%最低跌幅:-9.9% 最高價:19.65最低價:12.95平均價:16.11,灰色底表示週末,漲133天(41.65)元,跌141天(-43.8)元,平盤29天
10%=3,6%=6,5%=5,4%=6,3%=14,2%=27,1%=43,0%=58,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,-5%=5,-6%=16,-7%=17,-8%=33,-9%=59,

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 6243 5456043 2844 96877583 17.50 18.10 17.15 17.15 0.15 0% 17.15 55 17.40 12 0.00
2016-01-05 6243 7986365 3320 145881723 17.20 18.85 17.20 18.85 1.70 9.91% 18.85 608 0.00 0 0.00
2016-01-06 6243 7897717 3758 149958506 19.10 19.65 18.10 18.10 0.75 -3.98% 18.10 25 18.15 20 0.00
2016-01-07 6243 3889746 1979 66526305 17.95 18.40 16.30 16.40 1.70 -9.39% 16.40 11 16.45 2 0.00
2016-01-08 6243 1836157 1003 30782809 15.90 17.30 15.85 16.95 0.55 3.35% 16.95 1 17.00 19 0.00
2016-01-11 6243 1430368 784 23031287 16.50 16.50 15.85 15.85 1.10 -6.49% 15.85 13 15.90 12 0.00
2016-01-12 6243 986018 523 15746120 15.95 16.35 15.75 15.75 0.10 -0.63% 15.75 53 15.80 1 0.00
2016-01-13 6243 838774 477 13283392 15.85 16.25 15.45 15.80 0.05 0.32% 15.80 4 15.85 4 0.00
2016-01-14 6243 1264139 638 18949788 15.55 15.60 14.70 14.85 0.95 -6.01% 14.85 10 14.90 12 0.00
2016-01-15 6243 781246 422 11682067 15.30 15.35 14.70 14.75 0.10 -0.67% 14.75 6 14.80 18 0.00
2016-01-18 6243 847112 479 12810309 14.20 15.70 14.20 15.65 0.90 6.1% 15.65 30 15.70 8 0.00
2016-01-19 6243 485144 314 7601276 15.55 15.95 15.20 15.95 0.30 1.92% 15.90 1 15.95 3 0.00
2016-01-20 6243 571118 329 8861207 15.75 15.80 15.20 15.20 0.75 -4.7% 15.20 51 15.30 1 0.00
2016-01-21 6243 403249 240 6162734 15.50 15.70 15.15 15.20 0.00 0% 15.20 13 15.30 6 0.00
2016-01-22 6243 297000 170 4570150 15.70 15.70 15.15 15.20 0.00 0% 15.20 56 15.30 7 0.00
2016-01-25 6243 283512 180 4403681 15.40 15.65 15.40 15.50 0.30 1.97% 15.50 6 15.55 9 0.00
2016-01-26 6243 208100 133 3192517 15.50 15.50 15.25 15.25 0.25 -1.61% 15.25 67 15.30 1 0.00
2016-01-27 6243 168507 109 2588455 15.50 15.55 15.25 15.25 0.00 0% 15.25 26 15.35 6 0.00
2016-01-28 6243 473709 270 7330313 15.30 15.65 15.30 15.50 0.25 1.64% 15.50 7 15.55 5 0.00
2016-01-29 6243 534201 311 8369281 15.55 15.80 15.55 15.70 0.20 1.29% 15.65 32 15.70 8 0.00
2016-01-30 6243 742459 413 11912151 15.45 16.40 15.45 15.90 0.20 1.27% 15.85 29 15.90 5 0.00
2016-02-02 6243 3194527 1608 54698744 17.00 17.45 16.65 16.65 0.30 4.72% 16.65 7 16.70 1 0.00
2016-02-03 6243 718652 428 11771058 16.50 16.80 16.10 16.15 0.50 -3% 16.15 30 16.20 2 0.00
2016-02-15 6243 789230 449 12996684 16.15 16.90 16.00 16.70 0.55 3.41% 16.65 15 16.70 19 0.00
2016-02-16 6243 821246 409 13642346 16.70 16.75 16.40 16.60 0.10 -0.6% 16.60 2 16.65 8 0.00
2016-02-17 6243 1312394 648 22335551 16.75 17.25 16.75 17.00 0.40 2.41% 16.95 17 17.00 21 0.00
2016-02-18 6243 693472 369 11869414 17.35 17.40 17.00 17.00 0.00 0% 17.00 35 17.10 24 0.00
2016-02-19 6243 686356 334 11641066 17.10 17.25 16.55 16.55 0.45 -2.65% 16.55 2 16.80 1 0.00
2016-02-22 6243 574143 360 9587060 16.80 17.00 16.50 16.65 0.10 0.6% 16.65 16 16.70 9 0.00
2016-02-23 6243 883098 483 15001214 16.85 17.25 16.80 16.95 0.30 1.8% 16.90 8 16.95 1 0.00
2016-02-24 6243 437427 253 7330550 16.85 16.95 16.60 16.65 0.30 -1.77% 16.60 11 16.80 4 0.00
2016-02-25 6243 558242 243 9314029 16.80 16.90 16.50 16.50 0.15 -0.9% 16.50 2 16.70 4 0.00
2016-02-26 6243 262521 213 4400498 16.70 16.85 16.65 16.70 0.20 1.21% 16.70 7 16.80 17 0.00
2016-03-01 6243 553267 355 9328475 16.55 17.05 16.55 16.75 0.05 0.3% 16.70 31 16.75 7 0.00
2016-03-02 6243 550966 336 9293706 16.95 17.05 16.75 16.75 0.00 0% 16.75 26 16.90 24 0.00
2016-03-03 6243 1384086 727 23870966 16.95 17.50 16.95 17.20 0.45 2.69% 17.15 3 17.20 47 0.00
2016-03-04 6243 571451 345 9851528 17.35 17.40 17.10 17.25 0.05 0.29% 17.20 16 17.25 14 0.00
2016-03-07 6243 913414 488 15942270 17.40 17.70 17.20 17.45 0.20 1.16% 17.40 12 17.45 23 0.00
2016-03-08 6243 1323882 553 23029918 17.45 17.70 17.15 17.20 0.25 -1.43% 17.20 28 17.30 13 0.00
2016-03-09 6243 3979235 1819 71863144 17.40 18.85 17.05 18.30 1.10 6.4% 18.25 16 18.30 123 0.00
2016-03-10 6243 2657590 1154 48167182 18.15 18.60 17.70 17.80 0.50 -2.73% 17.80 45 17.85 10 0.00
2016-03-11 6243 1741527 977 31698857 18.10 18.45 17.90 18.15 0.35 1.97% 18.15 36 18.20 16 0.00
2016-03-14 6243 4108480 1634 76989380 18.45 19.10 18.10 18.60 0.45 2.48% 18.60 7 18.65 1 0.00
2016-03-15 6243 2247947 1202 40736172 18.75 19.00 17.05 17.30 1.30 -6.99% 17.25 12 17.30 3 0.00
2016-03-16 6243 794123 499 14111481 17.40 17.95 17.40 17.90 0.60 3.47% 17.90 33 17.95 33 0.00
2016-03-17 6243 680712 433 12046360 18.35 18.35 17.50 17.50 0.40 -2.23% 17.50 15 17.60 15 0.00
2016-03-18 6243 4598628 1444 88130982 18.50 19.25 18.35 19.25 1.75 10% 19.25 1176 0.00 0 0.00
2016-03-21 6243 5318547 2097 100465645 19.50 19.65 18.25 18.30 0.95 -4.94% 18.30 25 18.35 3 0.00
2016-03-22 6243 1560842 862 28244638 18.15 18.60 17.65 17.80 0.50 -2.73% 17.80 22 17.90 6 0.00
2016-03-23 6243 1013619 569 17856643 17.85 18.10 17.30 17.40 0.40 -2.25% 17.40 3 17.45 1 0.00
2016-03-24 6243 888436 559 15695956 17.35 18.00 17.20 17.70 0.30 1.72% 17.70 2 17.75 6 0.00
2016-03-25 6243 563374 744 9848920 17.70 17.85 17.30 17.30 0.40 -2.26% 17.30 48 17.40 1 0.00
2016-03-28 6243 474381 498 8244408 17.40 17.50 17.25 17.30 0.00 0% 17.30 12 17.40 19 0.00
2016-03-29 6243 771551 559 13242830 17.50 17.55 16.90 16.90 0.40 -2.31% 16.85 12 16.90 34 0.00
2016-03-30 6243 945216 671 16389019 17.10 17.80 17.00 17.65 0.75 4.44% 17.55 1 17.65 2 0.00
2016-03-31 6243 859779 462 14983812 17.55 17.65 17.20 17.65 0.00 0% 17.65 10 17.70 23 0.00
2016-04-01 6243 4233769 2204 78645491 18.60 19.00 18.15 18.25 0.60 3.4% 18.25 11 18.30 2 0.00
2016-04-06 6243 1580363 858 29103736 18.30 18.65 18.15 18.55 0.30 1.64% 18.50 13 18.55 24 0.00
2016-04-07 6243 7426619 3467 145914258 18.70 20.35 18.70 19.65 1.10 5.93% 19.65 4 19.70 33 0.00
2016-04-08 6243 2298027 1191 43845063 19.65 19.65 18.65 19.15 0.50 -2.54% 19.15 1 19.20 36 0.00
2016-04-11 6243 947250 646 17920586 19.45 19.45 18.40 18.80 0.35 -1.83% 18.75 10 18.80 1 0.00
2016-04-12 6243 1042427 632 19068965 18.65 18.70 18.00 18.00 0.80 -4.26% 18.00 71 18.15 12 0.00
2016-04-13 6243 612139 459 11229307 18.50 18.55 18.15 18.20 0.20 1.11% 18.20 10 18.25 6 0.00
2016-04-14 6243 735187 451 13256179 18.30 18.50 17.80 17.80 0.40 -2.2% 17.80 39 17.85 7 0.00
2016-04-15 6243 616220 395 11117208 17.80 18.30 17.80 17.95 0.15 0.84% 17.95 5 18.00 6 0.00
2016-04-18 6243 474651 274 8507249 17.80 18.10 17.75 17.75 0.20 -1.11% 17.75 31 17.80 1 0.00
2016-04-19 6243 390700 195 6992539 18.00 18.05 17.80 17.90 0.15 0.85% 17.90 13 17.95 15 0.00
2016-04-20 6243 582315 334 10241856 18.00 18.05 17.30 17.50 0.40 -2.23% 17.45 2 17.50 1 0.00
2016-04-21 6243 449580 277 7875648 17.50 17.75 17.30 17.60 0.10 0.57% 17.60 4 17.70 8 0.00
2016-04-22 6243 538957 290 9260310 17.50 17.65 16.90 17.20 0.40 -2.27% 17.15 5 17.20 13 0.00
2016-04-25 6243 236206 159 4060791 17.20 17.35 17.05 17.05 0.15 -0.87% 17.05 4 17.15 3 0.00
2016-04-26 6243 277361 194 4766571 17.10 17.25 17.00 17.25 0.20 1.17% 17.25 18 17.30 28 0.00
2016-04-27 6243 1088364 640 19474584 17.60 18.30 17.60 17.60 0.35 2.03% 17.60 55 17.70 5 0.00
2016-04-28 6243 454358 258 7920925 17.80 17.85 17.25 17.30 0.30 -1.7% 17.30 19 17.45 2 0.00
2016-04-29 6243 281069 161 4820039 17.05 17.40 17.05 17.15 0.15 -0.87% 17.15 21 17.20 11 0.00
2016-05-03 6243 392518 174 6736556 17.20 17.30 17.00 17.15 0.00 0% 17.15 24 17.20 12 0.00
2016-05-04 6243 377149 214 6373723 17.10 17.30 16.60 16.70 0.45 -2.62% 16.65 51 16.70 2 0.00
2016-05-05 6243 395613 191 6610386 16.50 17.00 16.50 16.80 0.10 0.6% 16.80 22 17.00 27 0.00
2016-05-06 6243 307351 190 5116594 16.90 16.90 16.45 16.55 0.25 -1.49% 16.55 2 16.60 5 0.00
2016-05-09 6243 347940 190 5673032 16.65 16.80 16.00 16.10 0.45 -2.72% 16.10 3 16.15 2 0.00
2016-05-10 6243 945000 533 14399250 16.00 16.00 14.70 15.45 0.65 -4.04% 15.40 26 15.45 3 0.00
2016-05-11 6243 618000 357 9768500 15.55 16.10 15.50 15.50 0.05 0.32% 15.45 48 15.50 10 0.00
2016-05-12 6243 316500 191 4842074 15.25 15.60 15.10 15.30 0.20 -1.29% 15.25 1 15.30 7 0.00
2016-05-13 6243 376500 215 5679974 15.15 15.45 14.75 15.00 0.30 -1.96% 15.00 58 15.05 1 0.00
2016-05-16 6243 448291 204 6693965 14.85 15.20 14.70 15.05 0.05 0.33% 15.05 2 15.10 2 0.00
2016-05-17 6243 297173 182 4532595 15.20 15.45 15.10 15.40 0.35 2.33% 15.35 6 15.40 6 0.00
2016-05-18 6243 679446 320 10716441 15.35 16.10 15.15 15.95 0.55 3.57% 15.90 10 15.95 18 0.00
2016-05-19 6243 803811 388 12643188 16.05 16.15 15.45 15.50 0.45 -2.82% 15.50 2 15.60 6 0.00
2016-05-20 6243 492228 264 7601281 15.80 15.80 15.05 15.05 0.45 -2.9% 15.05 23 15.25 5 0.00
2016-05-23 6243 624851 369 9696877 15.30 15.80 15.05 15.80 0.75 4.98% 15.80 9 15.85 11 0.00
2016-05-24 6243 823139 354 12981254 15.80 16.15 15.45 15.55 0.25 -1.58% 15.55 15 15.65 1 0.00
2016-05-25 6243 625152 345 9892168 15.75 16.05 15.60 15.70 0.15 0.96% 15.65 2 15.75 5 0.00
2016-05-26 6243 936564 438 15043343 15.80 16.25 15.70 16.05 0.35 2.23% 16.05 4 16.10 11 0.00
2016-05-27 6243 846342 414 13794304 16.35 16.45 16.10 16.20 0.15 0.93% 16.20 1 16.25 3 0.00
2016-05-30 6243 388828 197 6275811 16.20 16.35 15.95 16.30 0.10 0.62% 16.25 13 16.30 39 0.00
2016-05-31 6243 1248177 569 20855116 16.30 16.95 16.30 16.90 0.60 3.68% 16.85 9 16.90 30 0.00
2016-06-01 6243 890830 490 14875060 17.00 17.05 16.45 16.50 0.40 -2.37% 16.50 21 16.60 22 0.00
2016-06-02 6243 543125 327 8973836 16.50 16.80 16.25 16.25 0.25 -1.52% 16.25 16 16.40 13 0.00
2016-06-03 6243 176286 128 2869932 16.45 16.45 16.15 16.25 0.00 0% 16.25 7 16.30 6 0.00
2016-06-04 6243 136340 100 2206471 16.30 16.30 16.05 16.15 0.10 -0.62% 16.15 1 16.20 1 0.00
2016-06-06 6243 278448 170 4518011 16.40 16.45 16.10 16.15 0.00 0% 16.10 21 16.15 1 0.00
2016-06-07 6243 372960 214 6071544 16.15 16.40 16.10 16.35 0.20 1.24% 16.25 3 16.35 11 0.00
2016-06-08 6243 1078232 468 17695991 16.45 16.55 16.00 16.40 0.05 0.31% 16.35 3 16.40 4 0.00
2016-06-13 6243 442055 246 7114368 16.35 16.35 15.95 15.95 0.45 -2.74% 15.95 50 16.05 1 0.00
2016-06-14 6243 181488 126 2916808 15.80 16.20 15.80 16.10 0.15 0.94% 16.10 4 16.15 3 0.00
2016-06-15 6243 347505 231 5625928 16.15 16.45 15.85 16.25 0.15 0.93% 16.20 34 16.30 9 0.00
2016-06-16 6243 254006 145 4077346 16.40 16.40 15.95 16.00 0.25 -1.54% 16.00 18 16.10 1 0.00
2016-06-17 6243 335148 193 5446232 16.40 16.45 16.00 16.00 0.00 0% 16.00 49 16.20 13 0.00
2016-06-20 6243 239084 143 3855650 16.05 16.20 16.00 16.15 0.15 0.94% 16.15 3 16.20 16 0.00
2016-06-21 6243 400196 227 6465464 16.15 16.40 16.00 16.00 0.15 -0.93% 16.00 48 16.15 3 0.00
2016-06-22 6243 328243 170 5297338 16.05 16.25 16.00 16.10 0.10 0.63% 16.10 45 16.15 2 0.00
2016-06-23 6243 235482 142 3790612 16.10 16.25 16.00 16.10 0.00 0% 16.10 7 16.20 3 0.00
2016-06-24 6243 807566 432 12866892 16.30 16.40 15.25 15.55 0.55 -3.42% 15.55 6 15.60 6 0.00
2016-06-27 6243 340001 162 5278565 15.45 15.80 15.30 15.50 0.05 -0.32% 15.50 5 15.65 6 0.00
2016-06-28 6243 234215 167 3646371 15.55 15.80 15.35 15.80 0.30 1.94% 15.75 10 15.80 14 0.00
2016-06-29 6243 641528 312 10323041 15.85 16.35 15.85 16.00 0.20 1.27% 16.00 37 16.10 29 0.00
2016-06-30 6243 242141 126 3901847 16.05 16.20 16.00 16.00 0.00 0% 16.00 29 16.05 1 0.00
2016-07-01 6243 237116 137 3821606 16.20 16.30 16.00 16.05 0.05 0.31% 16.05 3 16.10 4 0.00
2016-07-04 6243 156876 105 2503638 16.10 16.15 15.85 15.90 0.15 -0.93% 15.90 4 16.00 1 0.00
2016-07-06 6243 1641763 772 27207835 16.30 16.85 16.30 16.35 0.15 2.83% 16.35 55 16.45 1 0.00
2016-07-07 6243 556386 277 9153319 16.45 16.70 16.30 16.30 0.05 -0.31% 16.30 14 16.40 22 0.00
2016-07-11 6243 618925 286 9997200 16.30 16.50 15.95 16.10 0.20 -1.23% 16.05 22 16.10 12 0.00
2016-07-12 6243 338479 150 5462111 16.30 16.30 15.95 16.15 0.05 0.31% 16.15 6 16.20 14 0.00
2016-07-13 6243 663766 369 10649785 16.40 16.50 15.60 16.40 0.25 1.55% 16.20 25 16.40 23 0.00
2016-07-14 6243 355794 194 5846590 16.40 16.50 16.35 16.35 0.05 -0.3% 16.35 7 16.40 5 0.00
2016-07-15 6243 394288 207 6429551 16.50 16.50 16.20 16.20 0.15 -0.92% 16.20 14 16.25 3 0.00
2016-07-18 6243 1174464 559 19561850 16.20 16.80 16.20 16.65 0.45 2.78% 16.60 47 16.65 9 0.00
2016-07-19 6243 2733739 1350 47579434 16.95 17.95 16.90 17.15 0.50 3% 17.15 45 17.25 21 0.00
2016-07-20 6243 573740 352 9743580 16.95 17.30 16.70 16.75 0.40 -2.33% 16.75 15 16.85 4 0.00
2016-07-21 6243 738875 415 12584447 16.85 17.40 16.80 16.80 0.05 0.3% 16.80 8 16.85 2 0.00
2016-07-22 6243 347068 216 5814074 16.90 17.00 16.65 16.65 0.15 -0.89% 16.65 2 16.70 3 0.00
2016-07-25 6243 394452 246 6496286 16.70 16.80 16.30 16.35 0.30 -1.8% 16.35 15 16.40 1 0.00
2016-07-26 6243 214053 123 3509111 16.25 16.55 16.25 16.35 0.00 0% 16.35 20 16.40 12 0.00
2016-07-27 6243 575582 264 9543071 16.55 16.70 16.40 16.50 0.15 0.92% 16.45 53 16.50 24 0.00
2016-07-28 6243 240469 144 3938217 16.50 16.50 16.30 16.30 0.20 -1.21% 16.30 8 16.35 4 0.00
2016-07-29 6243 199215 129 3261402 16.35 16.60 16.25 16.30 0.00 0% 16.30 6 16.35 16 0.00
2016-08-01 6243 275243 147 4524707 16.45 16.60 16.30 16.35 0.05 0.31% 16.35 49 16.45 7 0.00
2016-08-02 6243 319504 191 5293480 16.45 16.70 16.40 16.70 0.35 2.14% 16.70 49 16.75 13 0.00
2016-08-03 6243 344210 219 5732520 16.70 16.80 16.55 16.55 0.15 -0.9% 16.55 17 16.65 11 0.00
2016-08-04 6243 1592066 701 27137222 16.70 17.25 16.55 17.10 0.55 3.32% 17.10 74 17.15 3 0.00
2016-08-05 6243 1079004 546 18572662 17.15 17.60 16.85 16.85 0.25 -1.46% 16.85 5 16.90 2 0.00
2016-08-08 6243 5463185 2447 98531244 17.00 18.50 17.00 17.90 1.05 6.23% 17.90 67 18.00 5 0.00
2016-08-09 6243 1980012 1090 35303906 18.10 18.25 17.35 17.55 0.35 -1.96% 17.55 16 17.60 42 0.00
2016-08-10 6243 929206 534 16414676 17.85 18.15 17.45 17.45 0.10 -0.57% 17.45 8 17.50 7 0.00
2016-08-11 6243 1107871 543 18969669 17.45 17.60 16.85 16.90 0.55 -3.15% 16.90 17 17.00 12 0.00
2016-08-12 6243 674713 399 11369315 17.30 17.30 16.60 16.70 0.20 -1.18% 16.70 12 16.75 3 0.00
2016-08-15 6243 385977 250 6442856 16.70 16.85 16.60 16.65 0.05 -0.3% 16.65 25 16.75 4 0.00
2016-08-16 6243 379196 227 6379465 16.65 17.10 16.65 16.70 0.05 0.3% 16.70 4 16.80 5 0.00
2016-08-17 6243 466100 274 7810700 16.75 17.10 16.55 16.60 0.10 -0.6% 16.60 22 16.65 10 0.00
2016-08-18 6243 245287 148 4073859 16.50 16.70 16.50 16.60 0.00 0% 16.60 41 16.65 41 0.00
2016-08-19 6243 236033 163 3921338 16.70 16.80 16.55 16.55 0.05 -0.3% 16.50 37 16.65 40 0.00
2016-08-22 6243 385332 251 6269505 16.55 16.65 16.05 16.15 0.40 -2.42% 16.15 6 16.20 10 0.00
2016-08-23 6243 393923 222 6366558 16.15 16.25 16.10 16.20 0.05 0.31% 16.15 5 16.20 12 0.00
2016-08-24 6243 238424 138 3862384 16.25 16.30 16.10 16.10 0.10 -0.62% 16.10 22 16.15 1 0.00
2016-08-25 6243 645230 325 10541733 16.10 16.60 16.10 16.60 0.50 3.11% 16.60 6 16.65 6 0.00
2016-08-26 6243 1737381 718 29275391 16.65 17.05 16.65 16.80 0.20 1.2% 16.80 37 16.85 7 0.00
2016-08-29 6243 288407 216 4816834 16.80 16.85 16.60 16.75 0.05 -0.3% 16.75 7 16.80 27 0.00
2016-08-30 6243 234386 190 3895534 16.80 16.80 16.55 16.60 0.15 -0.9% 16.60 14 16.65 24 0.00
2016-08-31 6243 230048 181 3836268 16.65 16.90 16.55 16.60 0.00 0% 16.60 13 16.65 1 0.00
2016-09-01 6243 246130 143 4057179 16.65 16.65 16.40 16.45 0.15 -0.9% 16.40 17 16.45 1 0.00
2016-09-02 6243 355310 172 5770585 16.35 16.40 16.20 16.25 0.20 -1.22% 16.20 8 16.25 3 0.00
2016-09-05 6243 147212 87 2413004 16.25 16.50 16.25 16.40 0.15 0.92% 16.35 2 16.40 3 0.00
2016-09-06 6243 269719 158 4402960 16.40 16.55 16.20 16.25 0.15 -0.91% 16.25 11 16.30 9 0.00
2016-09-07 6243 285390 154 4659915 16.35 16.45 16.25 16.25 0.00 0% 16.25 27 16.35 26 0.00
2016-09-08 6243 455221 220 7547315 16.25 16.80 16.25 16.60 0.35 2.15% 16.55 52 16.60 1 0.00
2016-09-09 6243 220433 118 3650618 16.50 16.70 16.40 16.50 0.10 -0.6% 16.50 41 16.60 19 0.00
2016-09-10 6243 272219 107 4471428 16.50 16.50 16.30 16.40 0.10 -0.61% 16.40 70 16.50 23 0.00
2016-09-12 6243 332369 203 5462796 16.70 16.70 16.25 16.25 0.15 -0.91% 16.25 21 16.35 4 0.00
2016-09-13 6243 255895 120 4146308 16.30 16.40 16.10 16.20 0.05 -0.31% 16.15 11 16.20 7 0.00
2016-09-14 6243 150005 97 2422430 16.20 16.30 16.05 16.05 0.15 -0.93% 16.05 60 16.20 4 0.00
2016-09-19 6243 221437 124 3595791 16.40 16.40 16.10 16.35 0.30 1.87% 16.25 6 16.35 4 0.00
2016-09-20 6243 4322024 2081 74681608 17.10 17.55 17.05 17.10 0.75 4.59% 17.10 24 17.20 17 0.00
2016-09-21 6243 1248351 674 21377549 17.30 17.30 16.90 17.00 0.10 -0.58% 17.00 29 17.10 22 0.00
2016-09-22 6243 571334 283 9678359 17.20 17.25 16.80 16.85 0.15 -0.88% 16.85 22 16.95 7 0.00
2016-09-23 6243 2317329 1143 40359072 16.90 17.70 16.90 17.20 0.35 2.08% 17.20 56 17.25 1 0.00
2016-09-26 6243 1049512 497 18026598 17.15 17.45 16.95 16.95 0.25 -1.45% 16.95 14 17.00 2 0.00
2016-09-29 6243 550600 309 9275119 17.05 17.15 16.60 16.65 0.30 -1.77% 16.65 14 16.70 1 0.00
2016-09-30 6243 611153 312 10206474 16.65 17.00 16.55 16.60 0.05 -0.3% 16.60 15 16.65 4 0.00
2016-10-03 6243 318295 186 5304715 16.65 16.80 16.60 16.60 0.00 0% 16.60 2 16.70 21 0.00
2016-10-04 6243 302508 192 5030277 16.60 16.70 16.55 16.65 0.05 0.3% 16.60 12 16.65 3 0.00
2016-10-05 6243 441021 220 7375346 16.60 16.85 16.60 16.70 0.05 0.3% 16.70 24 16.75 73 0.00
2016-10-06 6243 481903 278 8158070 16.75 17.10 16.75 16.90 0.20 1.2% 16.85 13 16.90 63 0.00
2016-10-07 6243 241150 147 4039996 16.90 17.00 16.65 16.70 0.20 -1.18% 16.65 4 16.70 2 0.00
2016-10-11 6243 957418 521 15212001 16.55 16.60 15.40 15.75 0.95 -5.69% 15.75 1 15.80 3 0.00
2016-10-12 6243 293245 202 4602956 15.50 15.90 15.45 15.75 0.00 0% 15.75 36 15.80 44 0.00
2016-10-13 6243 421384 216 6561739 15.65 15.85 15.50 15.65 0.10 -0.63% 15.60 5 15.65 70 0.00
2016-10-14 6243 465046 257 7191198 15.70 15.80 15.30 15.30 0.35 -2.24% 15.30 62 15.35 1 0.00
2016-10-17 6243 346425 205 5262808 15.35 15.40 15.10 15.20 0.10 -0.65% 15.20 8 15.25 25 0.00
2016-10-18 6243 181907 131 2757134 15.10 15.25 15.10 15.10 0.10 -0.66% 15.10 55 15.20 30 0.00
2016-10-19 6243 214084 147 3268167 15.25 15.45 15.15 15.20 0.10 0.66% 15.20 18 15.25 26 0.00
2016-10-20 6243 221337 145 3401873 15.25 15.50 15.20 15.45 0.25 1.64% 15.45 3 15.50 2 0.00
2016-10-21 6243 108420 74 1671974 15.40 15.50 15.35 15.35 0.10 -0.65% 15.35 6 15.40 1 0.00
2016-10-24 6243 97607 77 1500106 15.40 15.50 15.30 15.30 0.05 -0.33% 15.30 14 15.40 24 0.00
2016-10-25 6243 192308 111 2960706 15.35 15.50 15.30 15.40 0.10 0.65% 15.40 6 15.45 26 0.00
2016-10-26 6243 125166 80 1924938 15.40 15.50 15.30 15.35 0.05 -0.32% 15.35 8 15.40 1 0.00
2016-10-27 6243 133262 92 2061183 15.40 15.60 15.40 15.45 0.10 0.65% 15.40 24 15.45 24 0.00
2016-10-28 6243 304354 196 4602093 15.35 15.45 15.00 15.00 0.45 -2.91% 15.00 50 15.15 57 0.00
2016-10-31 6243 92393 79 1395532 15.05 15.20 15.00 15.20 0.20 1.33% 15.10 5 15.20 55 0.00
2016-11-01 6243 344177 151 5142105 15.05 15.10 14.80 15.05 0.15 -0.99% 15.00 19 15.05 39 0.00
2016-11-02 6243 138006 85 2051734 14.85 15.00 14.80 14.85 0.20 -1.33% 14.80 61 14.85 43 0.00
2016-11-03 6243 248100 133 3652555 14.85 14.95 14.50 14.50 0.35 -2.36% 14.50 134 14.65 41 0.00
2016-11-04 6243 138259 93 2012654 14.50 14.60 14.50 14.60 0.10 0.69% 14.60 6 14.65 16 0.00
2016-11-07 6243 132455 107 1966475 14.60 15.00 14.60 14.90 0.30 2.05% 14.80 9 14.90 6 0.00
2016-11-08 6243 155168 113 2278466 14.90 15.00 14.50 14.65 0.25 -1.68% 14.65 1 14.70 22 0.00
2016-11-09 6243 616007 291 8381056 14.65 14.75 13.20 13.20 1.45 -9.9% 13.20 59 13.35 5 0.00
2016-11-10 6243 356095 197 4903504 13.85 13.90 13.60 13.75 0.55 4.17% 13.70 29 13.75 4 0.00
2016-11-11 6243 345088 203 4573106 13.40 13.60 13.10 13.15 0.60 -4.36% 13.15 52 13.30 2 0.00
2016-11-14 6243 555049 258 7085140 12.55 13.15 12.50 13.05 0.10 -0.76% 13.05 7 13.10 32 0.00
2016-11-15 6243 255316 173 3338658 13.00 13.30 12.95 13.00 0.05 -0.38% 12.95 2 13.05 6 0.00
2016-11-16 6243 143199 105 1883353 13.15 13.35 13.00 13.10 0.10 0.77% 13.05 5 13.10 4 0.00
2016-11-17 6243 217006 119 2856428 13.15 13.50 13.05 13.10 0.00 0% 13.10 17 13.15 1 0.00
2016-11-18 6243 447467 184 5834519 13.20 13.20 12.85 12.95 0.15 -1.15% 12.95 26 13.20 49 0.00
2016-11-21 6243 153803 95 2002339 12.95 13.15 12.95 13.00 0.05 0.39% 13.00 36 13.05 4 0.00
2016-11-22 6243 434225 200 5719057 13.00 13.30 12.95 13.20 0.20 1.54% 13.20 39 13.25 2 0.00
2016-11-23 6243 217932 148 2923648 13.30 13.60 13.25 13.30 0.10 0.76% 13.30 2 13.35 20 0.00
2016-11-24 6243 316598 161 4175852 13.30 13.55 13.00 13.10 0.20 -1.5% 13.10 3 13.15 1 0.00
2016-11-25 6243 106355 66 1397334 13.10 13.25 13.05 13.20 0.10 0.76% 13.15 19 13.20 12 0.00
2016-11-28 6243 423562 240 5711895 13.30 13.75 13.15 13.75 0.55 4.17% 13.70 5 13.75 16 0.00
2016-11-29 6243 1783451 891 26655008 13.90 15.10 13.90 15.10 1.35 9.82% 15.10 477 0.00 0 0.00
2016-11-30 6243 957447 513 14222780 15.00 15.10 14.55 14.55 0.55 -3.64% 14.50 34 14.55 9 0.00
2016-12-01 6243 451743 240 6480149 14.25 14.55 14.15 14.30 0.25 -1.72% 14.30 12 14.35 5 0.00
2016-12-02 6243 319522 202 4692018 14.50 14.95 14.20 14.70 0.40 2.8% 14.65 1 14.70 8 0.00
2016-12-05 6243 192158 133 2779571 14.90 14.90 14.30 14.45 0.25 -1.7% 14.40 23 14.50 2 0.00
2016-12-06 6243 176198 132 2551030 14.60 14.60 14.35 14.35 0.10 -0.69% 14.35 33 14.40 1 0.00
2016-12-07 6243 159397 122 2303738 14.35 14.60 14.30 14.40 0.05 0.35% 14.40 1 14.45 3 0.00
2016-12-08 6243 268732 176 3923200 14.65 14.80 14.40 14.55 0.15 1.04% 14.55 28 14.70 7 0.00
2016-12-09 6243 164115 136 2361837 14.35 14.50 14.35 14.40 0.15 -1.03% 14.35 13 14.40 3 0.00
2016-12-12 6243 148069 107 2125429 14.30 14.60 14.25 14.25 0.15 -1.04% 14.25 5 14.40 3 0.00
2016-12-13 6243 128143 78 1826079 14.35 14.35 14.20 14.25 0.00 0% 14.25 6 14.30 42 0.00
2016-12-14 6243 145297 85 2084382 14.40 14.50 14.25 14.30 0.05 0.35% 14.30 1 14.35 21 0.00
2016-12-15 6243 187436 112 2673772 14.25 14.60 14.05 14.60 0.30 2.1% 14.40 1 14.60 10 0.00
2016-12-16 6243 214909 135 3132366 14.70 14.70 14.35 14.70 0.10 0.68% 14.65 1 14.70 15 0.00
2016-12-19 6243 191102 90 2752212 14.70 14.70 14.30 14.30 0.40 -2.72% 14.30 11 14.45 6 0.00
2016-12-20 6243 88016 65 1263725 14.60 14.60 14.30 14.30 0.00 0% 14.30 18 14.40 16 0.00
2016-12-21 6243 116193 72 1661158 14.40 14.45 14.20 14.25 0.05 -0.35% 14.25 7 14.40 10 0.00
2016-12-22 6243 103288 74 1469709 14.45 14.45 14.15 14.15 0.10 -0.7% 14.15 5 14.30 31 0.00
2016-12-23 6243 76062 44 1070818 14.15 14.25 14.00 14.05 0.10 -0.71% 14.00 75 14.05 1 0.00
2016-12-26 6243 71054 51 1001557 14.05 14.15 14.05 14.10 0.05 0.36% 14.10 14 14.15 14 0.00
2016-12-27 6243 79490 64 1116031 14.10 14.15 14.00 14.00 0.10 -0.71% 14.00 13 14.05 3 0.00
2016-12-28 6243 53113 46 748892 14.05 14.15 14.05 14.10 0.10 0.71% 14.00 10 14.10 2 0.00
2016-12-29 6243 86920 81 1209040 14.05 14.05 13.85 13.90 0.20 -1.42% 13.90 4 13.95 3 0.00
2016-12-30 6243 122501 69 1716314 13.90 14.10 13.90 14.05 0.15 1.08% 14.00 2 14.05 7 0.00