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　　　21.55
0
0%		21.45
-0.1
-0.46%		21.30
-0.15
-0.7%		20.80
-0.5
-2.35%		21.00
0.2
0.96%		 　20.75
-0.25
-1.19%		20.45
-0.3
-1.45%		20.50
0.05
0.24%		20.10
-0.4
-1.95%		20.30
0.2
1%		 　20.75
0.45
2.22%		20.85
0.1
0.48%		20.25
-0.6
-2.88%		20.20
-0.05
-0.25%		20.20
0
0%		 　20.50
0.3
1.49%		20.40
-0.1
-0.49%		20.50
0.1
0.49%		20.55
0.05
0.24%		20.95
0.4
1.95%		21.60
0.65
3.1%		 20.76
2 月　22.10
0.5
2.31%		22.15
0.05
0.23%		 　　　　　　　　　　22.25
0.1
0.45%		22.35
0.1
0.45%		22.30
-0.05
-0.22%		22.30
0
0%		22.30
0
0%		 　22.30
0
0%		22.60
0.3
1.35%		22.35
-0.25
-1.11%		22.55
0.2
0.89%		23.10
0.55
2.44%		 22.59
3 月23.20
0.1
0.43%		23.75
0.55
2.37%		23.60
-0.15
-0.63%		24.05
0.45
1.91%		 　24.15
0.1
0.42%		24.15
0
0%		24.05
-0.1
-0.41%		24.00
-0.05
-0.21%		24.00
0
0%		 　24.40
0.4
1.67%		24.30
-0.1
-0.41%		24.75
0.45
1.85%		24.50
-0.25
-1.01%		24.45
-0.05
-0.2%		 　24.50
0.05
0.2%		24.35
-0.15
-0.61%		24.45
0.1
0.41%		24.35
-0.1
-0.41%		24.00
-0.35
-1.44%		 　23.80
-0.2
-0.83%		23.45
-0.35
-1.47%		23.70
0.25
1.07%		23.75
0.05
0.21%		24.09
4 月23.60
-0.15
-0.63%		 　　　23.55
-0.05
-0.21%		23.95
0.4
1.7%		24.30
0.35
1.46%		 　24.50
0.2
0.82%		24.10
-0.4
-1.63%		24.60
0.5
2.07%		24.65
0.05
0.2%		24.85
0.2
0.81%		 　24.65
-0.2
-0.8%		24.80
0.15
0.61%		24.10
-0.7
-2.82%		23.60
-0.5
-2.07%		23.50
-0.1
-0.42%		 　23.75
0.25
1.06%		24.30
0.55
2.32%		24.15
-0.15
-0.62%		23.95
-0.2
-0.83%		23.70
-0.25
-1.04%		 24.05
5 月　　23.05
-0.65
-2.74%		22.80
-0.25
-1.08%		23.50
0.7
3.07%		23.30
-0.2
-0.85%		 　22.95
-0.35
-1.5%		23.10
0.15
0.65%		22.95
-0.15
-0.65%		22.80
-0.15
-0.65%		22.40
-0.4
-1.75%		 　22.05
-0.35
-1.56%		22.10
0.05
0.23%		22.20
0.1
0.45%		21.85
-0.35
-1.58%		21.75
-0.1
-0.46%		 　22.20
0.45
2.07%		22.20
0
0%		22.50
0.3
1.35%		22.75
0.25
1.11%		23.10
0.35
1.54%		 　23.40
0.3
1.3%		23.30
-0.1
-0.43%		22.67
6 月23.65
0.35
1.5%		23.65
0
0%		24.05
0.4
1.69%		23.85
-0.2
-0.83%		 23.55
-0.3
-1.26%		24.20
0.65
2.76%		23.95
-0.25
-1.03%		 　　　23.35
-0.6
-2.51%		23.45
0.1
0.43%		23.55
0.1
0.43%		23.55
0
0%		23.55
0
0%		 　23.50
-0.05
-0.21%		23.70
0.2
0.85%		23.70
0
0%		23.70
0
0%		22.90
-0.8
-3.38%		 　23.00
0.1
0.44%		23.35
0.35
1.52%		23.50
0.15
0.64%		23.50
0
0%		 23.55
7 月23.70
0.2
0.85%		 　23.85
0.15
0.63%		 23.80
-0.05
-0.21%		24.00
0.2
0.84%		 　　23.80
-0.2
-0.83%		24.10
0.3
1.26%		24.10
0
0%		24.10
0
0%		24.15
0.05
0.21%		 　24.20
0.05
0.21%		24.35
0.15
0.62%		24.30
-0.05
-0.21%		24.55
0.25
1.03%		24.70
0.15
0.61%		 　24.75
0.05
0.2%		24.75
0
0%		24.65
-0.1
-0.4%		23.25
-1.4
-5.68%		23.05
-0.2
-0.86%		 24.06
8 月23.50
0.45
1.95%		23.80
0.3
1.28%		23.80
0
0%		24.10
0.3
1.26%		24.05
-0.05
-0.21%		 　24.10
0.05
0.21%		24.25
0.15
0.62%		24.10
-0.15
-0.62%		23.90
-0.2
-0.83%		23.90
0
0%		 　24.05
0.15
0.63%		23.90
-0.15
-0.62%		23.95
0.05
0.21%		24.00
0.05
0.21%		23.85
-0.15
-0.63%		 　23.60
-0.25
-1.05%		23.50
-0.1
-0.42%		23.55
0.05
0.21%		23.70
0.15
0.64%		23.80
0.1
0.42%		 　23.75
-0.05
-0.21%		23.90
0.15
0.63%		23.50
-0.4
-1.67%		23.85
9 月23.60
0.1
0.43%		23.65
0.05
0.21%		 　23.70
0.05
0.21%		24.20
0.5
2.11%		24.35
0.15
0.62%		24.35
0
0%		24.35
0
0%		24.10
-0.25
-1.03%		 23.85
-0.25
-1.04%		23.55
-0.3
-1.26%		23.45
-0.1
-0.42%		 　　　23.60
0.15
0.64%		23.65
0.05
0.21%		23.75
0.1
0.42%		23.75
0
0%		23.65
-0.1
-0.42%		 　23.55
-0.1
-0.42%		 　23.55
0
0%		23.45
-0.1
-0.42%		 23.76
10 月　　23.75
0.3
1.28%		23.95
0.2
0.84%		24.20
0.25
1.04%		24.20
0
0%		24.10
-0.1
-0.41%		 　　23.80
-0.3
-1.24%		23.75
-0.05
-0.21%		23.95
0.2
0.84%		23.75
-0.2
-0.84%		 　23.85
0.1
0.42%		23.85
0
0%		23.95
0.1
0.42%		23.80
-0.15
-0.63%		23.70
-0.1
-0.42%		 　23.70
0
0%		23.65
-0.05
-0.21%		23.70
0.05
0.21%		23.70
0
0%		23.60
-0.1
-0.42%		 23.60
0
0%		23.8
11 月24.00
0.4
1.69%		23.80
-0.2
-0.83%		23.65
-0.15
-0.63%		23.70
0.05
0.21%		 　23.65
-0.05
-0.21%		23.55
-0.1
-0.42%		22.95
-0.6
-2.55%		23.40
0.45
1.96%		23.05
-0.35
-1.5%		 　22.90
-0.15
-0.65%		22.95
0.05
0.22%		23.05
0.1
0.44%		22.95
-0.1
-0.43%		23.25
0.3
1.31%		 　23.30
0.05
0.22%		23.35
0.05
0.21%		23.30
-0.05
-0.21%		23.25
-0.05
-0.21%		23.25
0
0%		 　23.20
-0.05
-0.22%		23.60
0.4
1.72%		23.45
-0.15
-0.64%		 23.34
12 月23.55
0.1
0.43%		23.55
0
0%		 　23.40
-0.15
-0.64%		23.35
-0.05
-0.21%		23.55
0.2
0.86%		23.65
0.1
0.42%		23.55
-0.1
-0.42%		 　23.55
0
0%		23.60
0.05
0.21%		23.55
-0.05
-0.21%		23.55
0
0%		23.60
0.05
0.21%		 　23.60
0
0%		23.45
-0.15
-0.64%		23.40
-0.05
-0.21%		23.25
-0.15
-0.64%		23.25
0
0%		 　23.10
-0.15
-0.65%		23.10
0
0%		23.30
0.2
0.87%		23.30
0
0%		23.30
0
0%		　23.43

說明:最高漲幅:3.1%最低跌幅:-5.68% 最高價:24.85最低價:20.10平均價:23.36,灰色底表示週末,漲137天(28.9)元,跌122天(-26.55)元,平盤44天
3%=3,2%=27,1%=48,0%=103,-0%=1,-1%=9,-2%=12,-3%=46,-4%=54,

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 6257 1313211 824 28644211 22.35 22.35 21.55 21.55 0.70 0% 21.55 16 21.60 1 9.49
2016-01-05 6257 977129 627 20859538 21.25 21.45 21.20 21.45 0.10 -0.46% 21.40 2 21.45 4 9.45
2016-01-06 6257 1339480 604 28466819 21.45 21.50 21.15 21.30 0.15 -0.7% 21.30 29 21.35 11 9.38
2016-01-07 6257 2183101 997 45322193 21.15 21.25 20.35 20.80 0.50 -2.35% 20.75 8 20.80 5 9.16
2016-01-08 6257 1178177 639 24584067 20.50 21.10 20.30 21.00 0.20 0.96% 21.00 13 21.05 2 9.25
2016-01-11 6257 728205 454 15074927 21.00 21.00 20.45 20.75 0.25 -1.19% 20.70 17 20.75 4 9.14
2016-01-12 6257 1140832 498 23580489 20.65 20.90 20.30 20.45 0.30 -1.45% 20.40 33 20.50 2 9.01
2016-01-13 6257 970611 608 20151938 20.65 21.00 20.50 20.50 0.05 0.24% 20.50 13 20.65 13 9.03
2016-01-14 6257 1315968 857 26518199 20.20 20.30 20.00 20.10 0.40 -1.95% 20.10 38 20.15 20 8.85
2016-01-15 6257 1032034 590 20880883 20.30 20.45 20.10 20.30 0.20 1% 20.25 19 20.30 28 8.94
2016-01-18 6257 912256 482 18506904 19.90 20.85 19.70 20.75 0.45 2.22% 20.70 14 20.75 3 9.14
2016-01-19 6257 482586 246 10001553 20.70 20.90 20.50 20.85 0.10 0.48% 20.80 24 20.85 3 9.19
2016-01-20 6257 683008 381 13963062 20.80 20.80 20.20 20.25 0.60 -2.88% 20.25 1 20.30 5 8.92
2016-01-21 6257 526481 271 10645888 20.20 20.35 20.05 20.20 0.05 -0.25% 20.20 14 20.25 17 8.90
2016-01-22 6257 536130 289 10881445 20.50 20.60 20.20 20.20 0.00 0% 20.20 80 20.25 1 8.90
2016-01-25 6257 711108 436 14570288 20.45 20.65 20.40 20.50 0.30 1.49% 20.50 31 20.55 3 9.03
2016-01-26 6257 570382 363 11655313 20.50 20.60 20.30 20.40 0.10 -0.49% 20.40 26 20.45 2 8.99
2016-01-27 6257 443009 281 9068789 20.55 20.60 20.40 20.50 0.10 0.49% 20.45 11 20.50 3 9.03
2016-01-28 6257 943012 512 19334414 20.25 20.65 20.25 20.55 0.05 0.24% 20.50 41 20.55 6 9.05
2016-01-29 6257 1239214 665 25845524 20.60 21.05 20.50 20.95 0.40 1.95% 20.95 11 21.00 38 9.23
2016-01-30 6257 2001092 845 42857678 21.20 21.70 20.95 21.60 0.65 3.1% 21.55 31 21.60 44 9.52
2016-02-02 6257 2329885 1143 51555355 21.90 22.25 21.85 22.10 0.15 2.31% 22.10 106 22.15 22 9.74
2016-02-03 6257 1019100 548 22460257 21.95 22.25 21.80 22.15 0.05 0.23% 22.10 105 22.15 4 9.76
2016-02-15 6257 771302 464 17104877 21.85 22.45 21.85 22.25 0.10 0.45% 22.25 82 22.30 3 9.80
2016-02-16 6257 1055092 506 23476041 22.30 22.40 22.10 22.35 0.10 0.45% 22.30 2 22.35 41 9.85
2016-02-17 6257 1435101 663 32226239 22.50 22.75 22.25 22.30 0.05 -0.22% 22.30 74 22.40 12 9.82
2016-02-18 6257 1127645 532 25236497 22.40 22.45 22.25 22.30 0.00 0% 22.30 55 22.40 1 9.82
2016-02-19 6257 1129823 625 25353548 22.30 22.65 22.20 22.30 0.00 0% 22.30 105 22.40 17 9.82
2016-02-22 6257 694119 432 15506191 22.30 22.55 22.20 22.30 0.00 0% 22.30 3 22.35 36 9.82
2016-02-23 6257 1309463 606 29434045 22.40 22.65 22.25 22.60 0.30 1.35% 22.55 55 22.60 53 9.96
2016-02-24 6257 1032189 431 23070891 22.50 22.55 22.25 22.35 0.25 -1.11% 22.30 27 22.35 5 9.85
2016-02-25 6257 1146511 511 25785053 22.30 22.65 22.30 22.55 0.20 0.89% 22.50 2 22.55 47 9.93
2016-02-26 6257 3324763 1388 76420669 22.55 23.25 22.45 23.10 0.55 2.44% 23.05 27 23.10 4 10.18
2016-03-01 6257 1573604 845 36558253 23.20 23.40 23.05 23.20 0.10 0.43% 23.20 19 23.25 24 10.22
2016-03-02 6257 3264979 1449 77176626 23.45 23.90 23.45 23.75 0.55 2.37% 23.75 8 23.80 37 10.46
2016-03-03 6257 1539703 706 36408694 23.95 23.95 23.50 23.60 0.15 -0.63% 23.55 41 23.60 5 10.40
2016-03-04 6257 4398489 1780 105726704 23.75 24.35 23.75 24.05 0.45 1.91% 24.05 63 24.10 12 11.29
2016-03-07 6257 2246505 995 53877432 24.10 24.15 23.80 24.15 0.10 0.42% 24.05 8 24.15 11 11.34
2016-03-08 6257 2747039 1317 66558484 24.25 24.45 23.95 24.15 0.00 0% 24.15 50 24.20 5 11.34
2016-03-09 6257 1394430 683 33623547 24.15 24.35 24.00 24.05 0.10 -0.41% 24.05 43 24.10 5 11.29
2016-03-10 6257 1742354 862 41848246 24.15 24.30 23.80 24.00 0.05 -0.21% 24.00 33 24.05 7 11.27
2016-03-11 6257 1118961 687 26925114 24.25 24.25 23.95 24.00 0.00 0% 24.00 69 24.10 28 11.27
2016-03-14 6257 2148496 1213 52318040 24.15 24.65 24.10 24.40 0.40 1.67% 24.40 6 24.45 10 11.46
2016-03-15 6257 2465526 1146 60292804 24.70 24.75 24.20 24.30 0.10 -0.41% 24.30 10 24.35 2 11.41
2016-03-16 6257 2714471 1390 67368613 24.50 25.05 24.50 24.75 0.45 1.85% 24.75 7 24.80 7 11.62
2016-03-17 6257 1728198 834 42647224 25.00 25.00 24.50 24.50 0.25 -1.01% 24.50 93 24.55 1 11.50
2016-03-18 6257 992206 614 24255960 24.70 24.70 24.35 24.45 0.05 -0.2% 24.40 50 24.45 1 11.48
2016-03-21 6257 922728 564 22543101 24.55 24.60 24.20 24.50 0.05 0.2% 24.50 26 24.55 3 11.50
2016-03-22 6257 882942 630 21556727 24.55 24.70 24.30 24.35 0.15 -0.61% 24.35 24 24.40 18 11.43
2016-03-23 6257 1015298 674 24779057 24.45 24.55 24.30 24.45 0.10 0.41% 24.45 9 24.50 37 11.48
2016-03-24 6257 806865 564 19711874 24.45 24.65 24.30 24.35 0.10 -0.41% 24.35 10 24.40 3 11.43
2016-03-25 6257 1285020 538 30989180 24.25 24.35 24.00 24.00 0.35 -1.44% 24.00 79 24.05 18 11.27
2016-03-28 6257 1050438 498 25020839 24.00 24.00 23.70 23.80 0.20 -0.83% 23.80 54 23.85 16 11.17
2016-03-29 6257 1622901 701 38372111 23.70 24.00 23.35 23.45 0.35 -1.47% 23.40 18 23.45 10 11.01
2016-03-30 6257 825748 464 19544852 23.50 23.80 23.50 23.70 0.25 1.07% 23.70 3 23.75 28 11.13
2016-03-31 6257 404935 308 9658261 23.80 23.95 23.75 23.75 0.05 0.21% 23.75 36 23.80 37 11.15
2016-04-01 6257 398215 264 9410798 23.85 23.85 23.55 23.60 0.15 -0.63% 23.60 19 23.65 4 11.08
2016-04-06 6257 497314 377 11680315 23.60 23.70 23.30 23.55 0.05 -0.21% 23.50 83 23.55 15 11.06
2016-04-07 6257 1263515 621 30127060 23.70 24.10 23.30 23.95 0.40 1.7% 23.95 16 24.00 7 11.24
2016-04-08 6257 1379077 632 33298615 23.95 24.35 23.60 24.30 0.35 1.46% 24.25 19 24.30 4 11.41
2016-04-11 6257 1334838 586 32450392 24.30 24.50 23.95 24.50 0.20 0.82% 24.40 17 24.50 27 11.50
2016-04-12 6257 1272441 620 30766703 24.50 24.50 23.95 24.10 0.40 -1.63% 24.05 1 24.10 1 11.31
2016-04-13 6257 2212204 901 54187270 24.10 24.65 24.05 24.60 0.50 2.07% 24.50 11 24.60 33 11.55
2016-04-14 6257 1230848 593 30292894 24.75 24.80 24.40 24.65 0.05 0.2% 24.65 131 24.70 51 11.57
2016-04-15 6257 2720280 988 67258437 24.75 25.00 24.25 24.85 0.20 0.81% 24.80 29 24.85 14 11.67
2016-04-18 6257 646181 398 15953904 24.90 24.90 24.55 24.65 0.20 -0.8% 24.60 93 24.65 3 11.57
2016-04-19 6257 1532501 668 38107640 24.85 25.05 24.65 24.80 0.15 0.61% 24.75 5 24.80 2 11.64
2016-04-20 6257 1343890 848 32603494 24.80 24.85 24.00 24.10 0.70 -2.82% 24.10 9 24.15 3 11.31
2016-04-21 6257 1875965 963 44417615 24.20 24.20 23.55 23.60 0.50 -2.07% 23.60 21 23.65 11 11.08
2016-04-22 6257 894499 554 21093325 23.60 23.75 23.40 23.50 0.10 -0.42% 23.50 6 23.55 7 11.03
2016-04-25 6257 393519 271 9300095 23.50 23.80 23.40 23.75 0.25 1.06% 23.70 2 23.75 23 11.15
2016-04-26 6257 1574061 619 37925821 23.80 24.45 23.70 24.30 0.55 2.32% 24.25 1 24.30 20 11.41
2016-04-27 6257 601560 343 14622129 24.50 24.60 24.05 24.15 0.15 -0.62% 24.15 11 24.20 10 11.34
2016-04-28 6257 545861 309 13171740 24.40 24.45 23.95 23.95 0.20 -0.83% 23.95 30 24.00 46 11.24
2016-04-29 6257 499515 277 11855505 23.80 23.90 23.65 23.70 0.25 -1.04% 23.70 18 23.75 3 11.13
2016-05-03 6257 1446114 687 33537944 23.55 23.60 23.00 23.05 0.65 -2.74% 23.05 34 23.10 2 10.82
2016-05-04 6257 761804 514 17385721 22.90 23.05 22.70 22.80 0.25 -1.08% 22.80 13 22.85 3 10.70
2016-05-05 6257 875506 433 20320038 22.65 23.65 22.65 23.50 0.70 3.07% 23.45 65 23.50 21 11.03
2016-05-06 6257 708103 228 16510120 23.45 23.70 23.10 23.30 0.20 -0.85% 23.30 3 23.40 3 10.94
2016-05-09 6257 640106 293 14669118 23.40 23.40 22.70 22.95 0.35 -1.5% 22.90 12 22.95 20 10.77
2016-05-10 6257 178267 111 4104141 22.95 23.20 22.80 23.10 0.15 0.65% 23.05 1 23.10 2 10.85
2016-05-11 6257 393150 233 9045592 23.20 23.20 22.85 22.95 0.15 -0.65% 22.95 2 23.00 10 10.77
2016-05-12 6257 827384 343 18910223 22.80 23.05 22.75 22.80 0.15 -0.65% 22.75 16 22.80 1 10.70
2016-05-13 6257 755709 446 16923414 22.35 22.65 22.30 22.40 0.40 -1.75% 22.40 11 22.45 8 11.03
2016-05-16 6257 1913416 600 42173664 22.05 22.40 21.85 22.05 0.35 -1.56% 22.00 12 22.05 7 10.86
2016-05-17 6257 568948 327 12510291 22.10 22.15 21.90 22.10 0.05 0.23% 22.05 4 22.10 29 10.89
2016-05-18 6257 707106 321 15557019 22.00 22.20 21.90 22.20 0.10 0.45% 22.10 8 22.20 48 10.94
2016-05-19 6257 1004125 454 22068261 22.20 22.20 21.85 21.85 0.35 -1.58% 21.85 90 21.95 3 10.76
2016-05-20 6257 609593 368 13266485 21.90 22.00 21.60 21.75 0.10 -0.46% 21.70 50 21.75 22 10.71
2016-05-23 6257 937010 542 20713272 21.80 22.30 21.80 22.20 0.45 2.07% 22.15 21 22.20 8 10.94
2016-05-24 6257 398675 260 8871280 22.20 22.40 22.15 22.20 0.00 0% 22.20 8 22.25 8 10.94
2016-05-25 6257 455799 291 10218751 22.40 22.55 22.30 22.50 0.30 1.35% 22.45 31 22.50 17 11.08
2016-05-26 6257 762118 462 17322415 22.60 22.85 22.55 22.75 0.25 1.11% 22.75 9 22.80 1 11.21
2016-05-27 6257 1244433 593 28763759 22.95 23.25 22.90 23.10 0.35 1.54% 23.10 21 23.15 14 11.38
2016-05-30 6257 1186078 495 27782965 23.10 23.65 23.05 23.40 0.30 1.3% 23.40 39 23.45 3 11.53
2016-05-31 6257 966250 496 22542274 23.60 23.60 23.20 23.30 0.10 -0.43% 23.30 68 23.50 12 11.48
2016-06-01 6257 1003213 462 23688004 23.25 23.75 23.20 23.65 0.35 1.5% 23.60 15 23.65 22 11.65
2016-06-02 6257 1015088 422 24104479 23.65 24.10 23.45 23.65 0.00 0% 23.65 62 23.70 4 11.65
2016-06-03 6257 1430836 531 34310572 23.90 24.20 23.60 24.05 0.40 1.69% 24.00 6 24.05 15 11.85
2016-06-04 6257 165306 102 3953495 24.05 24.10 23.80 23.85 0.20 -0.83% 23.85 12 23.90 1 11.75
2016-06-06 6257 427412 281 10118529 23.85 23.95 23.55 23.55 0.30 -1.26% 23.55 66 23.65 6 11.60
2016-06-07 6257 1922863 816 46445453 23.70 24.35 23.65 24.20 0.65 2.76% 24.20 4 24.25 19 11.92
2016-06-08 6257 782241 527 18727395 24.00 24.15 23.80 23.95 0.25 -1.03% 23.90 9 23.95 27 11.80
2016-06-13 6257 511013 294 11997600 23.75 23.75 23.30 23.35 0.60 -2.51% 23.35 12 23.40 5 11.50
2016-06-14 6257 280224 167 6561866 23.35 23.55 23.35 23.45 0.10 0.43% 23.45 1 23.50 2 11.55
2016-06-15 6257 346043 181 8114811 23.50 23.65 23.35 23.55 0.10 0.43% 23.55 71 23.60 16 11.60
2016-06-16 6257 250268 141 5893568 23.55 23.65 23.40 23.55 0.00 0% 23.55 26 23.60 84 11.60
2016-06-17 6257 449374 195 10568022 23.55 23.60 23.45 23.55 0.00 0% 23.50 70 23.55 13 11.60
2016-06-20 6257 503622 294 11846927 23.70 23.70 23.40 23.50 0.05 -0.21% 23.50 32 23.55 6 11.58
2016-06-21 6257 325196 211 7702794 23.70 23.75 23.55 23.70 0.20 0.85% 23.65 12 23.70 20 11.67
2016-06-22 6257 404530 201 9561386 23.70 23.80 23.50 23.70 0.00 0% 23.65 10 23.70 86 11.67
2016-06-23 6257 489754 332 11622318 23.80 23.80 23.65 23.70 0.00 0% 23.70 1 23.75 7 11.67
2016-06-24 6257 909572 550 21075256 23.70 23.70 22.80 22.90 0.80 -3.38% 22.90 18 22.95 2 11.28
2016-06-27 6257 438235 276 10075605 22.80 23.25 22.70 23.00 0.10 0.44% 23.00 107 23.05 1 11.33
2016-06-28 6257 482609 297 11256210 22.95 23.60 22.95 23.35 0.35 1.52% 23.35 1 23.40 3 11.50
2016-06-29 6257 859009 540 20233111 23.45 23.75 23.40 23.50 0.15 0.64% 23.50 23 23.60 2 11.58
2016-06-30 6257 680072 399 15990449 23.65 23.65 23.40 23.50 0.00 0% 23.50 18 23.55 1 11.58
2016-07-01 6257 728865 454 17256576 23.55 23.80 23.55 23.70 0.20 0.85% 23.65 1 23.70 13 11.67
2016-07-04 6257 356530 231 8497591 23.80 23.90 23.75 23.85 0.15 0.63% 23.80 53 23.85 32 11.75
2016-07-06 6257 1073016 552 25616984 24.00 24.00 23.80 23.80 0.35 -0.21% 23.80 29 23.85 19 11.72
2016-07-07 6257 1721638 735 41246021 23.90 24.05 23.85 24.00 0.20 0.84% 24.00 58 24.05 11 11.82
2016-07-11 6257 948808 489 22592509 23.60 23.95 23.60 23.80 0.20 -0.83% 23.80 98 23.85 5 11.72
2016-07-12 6257 1001708 436 24045017 23.90 24.10 23.85 24.10 0.30 1.26% 24.05 26 24.10 89 11.87
2016-07-13 6257 1195734 575 28771023 24.20 24.30 23.85 24.10 0.00 0% 24.05 5 24.10 59 11.87
2016-07-14 6257 498421 301 11979793 24.10 24.15 23.95 24.10 0.00 0% 24.00 23 24.10 11 11.87
2016-07-15 6257 911802 538 22074916 24.20 24.30 24.10 24.15 0.05 0.21% 24.15 40 24.20 23 11.90
2016-07-18 6257 589652 293 14262976 24.25 24.30 24.10 24.20 0.05 0.21% 24.15 22 24.20 30 11.92
2016-07-19 6257 851845 427 20667150 24.20 24.40 24.10 24.35 0.15 0.62% 24.30 16 24.35 33 12.00
2016-07-20 6257 875876 470 21280236 24.40 24.45 24.15 24.30 0.05 -0.21% 24.20 21 24.30 20 11.97
2016-07-21 6257 1203458 539 29434164 24.30 24.60 24.25 24.55 0.25 1.03% 24.50 44 24.55 25 12.09
2016-07-22 6257 1320844 500 32567135 24.60 24.75 24.50 24.70 0.15 0.61% 24.65 2 24.70 9 12.17
2016-07-25 6257 1042374 486 25752765 24.75 24.95 24.55 24.75 0.05 0.2% 24.70 10 24.75 36 12.19
2016-07-26 6257 1187594 352 29348681 24.70 24.85 24.60 24.75 0.00 0% 24.70 93 24.75 287 12.19
2016-07-27 6257 3028294 1012 74911880 24.75 24.85 24.60 24.65 0.10 -0.4% 24.65 21 24.70 15 12.14
2016-07-28 6257 1340594 609 31109307 23.20 23.30 23.05 23.25 0.00 -5.68% 23.25 7 23.30 43 11.45
2016-07-29 6257 1263518 665 29266664 23.45 23.45 22.90 23.05 0.20 -0.86% 23.05 100 23.10 36 11.35
2016-08-01 6257 1496602 718 34707042 23.10 23.50 22.85 23.50 0.45 1.95% 23.45 10 23.50 40 11.58
2016-08-02 6257 2675404 1139 63998695 23.80 24.50 23.70 23.80 0.30 1.28% 23.80 545 23.85 7 11.72
2016-08-03 6257 1098784 402 26098097 23.55 23.95 23.40 23.80 0.00 0% 23.80 460 23.85 14 11.72
2016-08-04 6257 1955141 702 47206938 24.25 24.35 24.00 24.10 0.30 1.26% 24.10 517 24.15 100 11.87
2016-08-05 6257 1087156 415 26228057 24.20 24.30 24.00 24.05 0.05 -0.21% 24.05 39 24.10 32 11.85
2016-08-08 6257 983066 463 23684834 24.30 24.30 23.95 24.10 0.05 0.21% 24.10 7 24.15 59 11.87
2016-08-09 6257 1084982 431 26245815 24.10 24.40 24.05 24.25 0.15 0.62% 24.20 68 24.25 48 11.95
2016-08-10 6257 974273 457 23513090 24.30 24.30 24.00 24.10 0.15 -0.62% 24.10 36 24.15 5 12.49
2016-08-11 6257 1178529 454 28175071 24.05 24.15 23.75 23.90 0.20 -0.83% 23.90 2 23.95 33 12.38
2016-08-12 6257 335291 236 8024770 24.15 24.15 23.85 23.90 0.00 0% 23.90 45 23.95 45 12.38
2016-08-15 6257 429003 269 10273869 24.00 24.05 23.80 24.05 0.15 0.63% 23.95 1 24.05 29 12.46
2016-08-16 6257 546522 282 13037217 23.95 24.00 23.75 23.90 0.15 -0.62% 23.90 8 23.95 41 12.38
2016-08-17 6257 483997 334 11563624 23.80 23.95 23.80 23.95 0.05 0.21% 23.90 3 23.95 37 12.41
2016-08-18 6257 806552 363 19359587 23.95 24.20 23.90 24.00 0.05 0.21% 23.95 42 24.00 15 12.44
2016-08-19 6257 605860 279 14518300 24.00 24.10 23.85 23.85 0.15 -0.62% 23.85 25 23.90 10 12.36
2016-08-22 6257 723201 362 17141075 23.85 23.85 23.60 23.60 0.25 -1.05% 23.60 75 23.65 1 12.23
2016-08-23 6257 500347 275 11771195 23.60 23.65 23.45 23.50 0.10 -0.42% 23.50 210 23.55 1 12.18
2016-08-24 6257 262486 202 6195135 23.60 23.75 23.45 23.55 0.05 0.21% 23.55 338 23.60 21 12.20
2016-08-25 6257 319331 213 7571349 23.55 23.80 23.55 23.70 0.15 0.64% 23.70 75 23.75 1 12.28
2016-08-26 6257 278218 196 6628500 23.80 23.90 23.75 23.80 0.10 0.42% 23.75 31 23.80 5 12.33
2016-08-29 6257 501642 350 11933529 23.85 23.95 23.70 23.75 0.05 -0.21% 23.75 45 23.85 10 12.31
2016-08-30 6257 406633 331 9705055 23.85 23.95 23.80 23.90 0.15 0.63% 23.90 24 23.95 115 12.38
2016-08-31 6257 1167178 500 27571225 23.90 24.00 23.50 23.50 0.40 -1.67% 23.50 38 23.65 7 12.18
2016-09-01 6257 345809 190 8171961 23.60 23.75 23.55 23.60 0.10 0.43% 23.55 28 23.65 68 12.23
2016-09-02 6257 465201 264 10940851 23.65 23.75 23.30 23.65 0.05 0.21% 23.60 2 23.65 13 12.25
2016-09-05 6257 511981 233 12139251 23.75 23.85 23.55 23.70 0.05 0.21% 23.65 18 23.70 73 12.28
2016-09-06 6257 2146541 830 51839865 24.10 24.25 24.05 24.20 0.50 2.11% 24.15 90 24.20 14 12.54
2016-09-07 6257 1678022 676 40792328 24.35 24.40 24.20 24.35 0.15 0.62% 24.30 149 24.35 13 12.62
2016-09-08 6257 977307 524 23765759 24.40 24.40 24.20 24.35 0.00 0% 24.35 8 24.40 157 12.62
2016-09-09 6257 723026 390 17591925 24.35 24.40 24.25 24.35 0.00 0% 24.30 49 24.35 2 12.62
2016-09-10 6257 436123 231 10463556 24.00 24.15 23.90 24.10 0.25 -1.03% 24.10 17 24.15 6 12.49
2016-09-12 6257 696804 291 16652916 24.00 24.10 23.80 23.85 0.25 -1.04% 23.80 66 23.85 3 12.36
2016-09-13 6257 1049504 457 24743768 23.90 23.95 23.40 23.55 0.30 -1.26% 23.55 106 23.60 3 12.20
2016-09-14 6257 418703 240 9838977 23.40 23.65 23.30 23.45 0.10 -0.42% 23.45 22 23.50 7 12.15
2016-09-19 6257 466431 322 11014468 23.65 23.75 23.55 23.60 0.15 0.64% 23.60 16 23.65 8 12.23
2016-09-20 6257 295013 157 6968956 23.60 23.75 23.50 23.65 0.05 0.21% 23.65 13 23.70 25 12.25
2016-09-21 6257 411584 283 9717418 23.65 23.80 23.50 23.75 0.10 0.42% 23.75 9 23.80 76 12.31
2016-09-22 6257 386576 221 9192919 23.85 23.85 23.65 23.75 0.00 0% 23.70 2 23.75 46 12.31
2016-09-23 6257 351601 200 8338252 23.75 23.85 23.65 23.65 0.10 -0.42% 23.65 110 23.70 2 12.25
2016-09-26 6257 158142 115 3732092 23.65 23.75 23.55 23.55 0.10 -0.42% 23.55 26 23.60 8 12.20
2016-09-29 6257 332043 191 7840705 23.60 23.75 23.55 23.55 0.00 0% 23.55 26 23.70 23 12.20
2016-09-30 6257 248449 168 5834655 23.45 23.55 23.40 23.45 0.10 -0.42% 23.45 108 23.50 10 12.15
2016-10-03 6257 516452 296 12252784 23.50 23.90 23.50 23.75 0.30 1.28% 23.75 65 23.80 55 12.31
2016-10-04 6257 462883 289 11040962 23.75 23.95 23.65 23.95 0.20 0.84% 23.90 14 23.95 115 12.41
2016-10-05 6257 3107032 1301 75856371 24.40 24.55 24.20 24.20 0.25 1.04% 24.20 83 24.25 10 12.54
2016-10-06 6257 1210352 689 29398713 24.30 24.50 24.20 24.20 0.00 0% 24.20 109 24.30 58 12.54
2016-10-07 6257 485152 280 11710348 24.30 24.30 24.05 24.10 0.10 -0.41% 24.10 40 24.15 63 12.49
2016-10-11 6257 798261 441 19135659 24.20 24.30 23.75 23.80 0.30 -1.24% 23.80 131 23.85 1 12.33
2016-10-12 6257 681992 424 16185808 23.80 23.85 23.60 23.75 0.05 -0.21% 23.75 53 23.80 69 12.31
2016-10-13 6257 629079 352 14988478 23.75 24.00 23.65 23.95 0.20 0.84% 23.90 89 23.95 57 12.41
2016-10-14 6257 474243 293 11263469 23.90 23.95 23.65 23.75 0.20 -0.84% 23.70 1 23.75 1 12.31
2016-10-17 6257 321038 188 7623995 23.80 23.95 23.60 23.85 0.10 0.42% 23.85 4 23.90 146 12.36
2016-10-18 6257 219977 143 5235399 23.85 23.90 23.70 23.85 0.00 0% 23.80 12 23.85 49 12.36
2016-10-19 6257 480275 277 11475570 23.95 23.95 23.85 23.95 0.10 0.42% 23.90 91 23.95 77 12.41
2016-10-20 6257 465750 251 11111634 23.95 23.95 23.75 23.80 0.15 -0.63% 23.80 41 23.85 48 12.33
2016-10-21 6257 591505 312 14054311 23.85 23.95 23.70 23.70 0.10 -0.42% 23.70 45 23.80 45 12.28
2016-10-24 6257 476688 383 11287098 23.70 23.80 23.60 23.70 0.00 0% 23.65 4 23.70 59 12.28
2016-10-25 6257 355693 258 8410636 23.70 23.75 23.60 23.65 0.05 -0.21% 23.65 14 23.70 16 12.25
2016-10-26 6257 395313 310 9330066 23.65 23.75 23.50 23.70 0.05 0.21% 23.70 11 23.75 36 12.28
2016-10-27 6257 289058 128 6850776 23.70 23.80 23.60 23.70 0.00 0% 23.65 5 23.70 82 12.28
2016-10-28 6257 246868 143 5828467 23.80 23.80 23.55 23.60 0.10 -0.42% 23.60 16 23.65 19 12.23
2016-10-31 6257 191710 134 4524182 23.70 23.70 23.55 23.60 0.00 0% 23.60 23 23.70 116 12.23
2016-11-01 6257 2034289 863 48792136 23.80 24.10 23.70 24.00 0.40 1.69% 24.00 18 24.05 150 12.44
2016-11-02 6257 734019 350 17451299 23.95 23.95 23.70 23.80 0.20 -0.83% 23.80 70 23.85 18 12.33
2016-11-03 6257 588329 310 13935380 23.70 23.80 23.60 23.65 0.15 -0.63% 23.60 104 23.70 86 12.25
2016-11-04 6257 338688 172 8019832 23.65 23.80 23.60 23.70 0.05 0.21% 23.65 75 23.70 4 12.28
2016-11-07 6257 696007 336 16496911 23.70 23.85 23.65 23.65 0.05 -0.21% 23.65 70 23.70 26 12.25
2016-11-08 6257 466608 283 11016525 23.70 23.75 23.55 23.55 0.10 -0.42% 23.55 75 23.60 11 11.54
2016-11-09 6257 1770020 782 41194312 23.75 23.80 22.80 22.95 0.60 -2.55% 22.90 9 22.95 2 11.25
2016-11-10 6257 600632 304 14017170 23.40 23.50 23.20 23.40 0.45 1.96% 23.35 51 23.40 22 11.47
2016-11-11 6257 548357 321 12636677 23.25 23.30 22.95 23.05 0.35 -1.5% 23.05 39 23.10 18 11.30
2016-11-14 6257 606209 319 13936227 23.05 23.15 22.90 22.90 0.15 -0.65% 22.90 47 22.95 1 11.23
2016-11-15 6257 292359 189 6715274 23.00 23.05 22.90 22.95 0.05 0.22% 22.95 30 23.00 74 11.25
2016-11-16 6257 437001 250 10058073 23.00 23.10 22.95 23.05 0.10 0.44% 23.00 23 23.10 54 11.30
2016-11-17 6257 254312 151 5845808 23.10 23.10 22.95 22.95 0.10 -0.43% 22.95 25 23.00 5 11.25
2016-11-18 6257 485002 245 11203446 23.00 23.25 22.95 23.25 0.30 1.31% 23.20 10 23.25 92 11.40
2016-11-21 6257 291009 192 6766008 23.25 23.35 23.15 23.30 0.05 0.22% 23.25 2 23.30 107 11.42
2016-11-22 6257 402446 187 9401882 23.30 23.45 23.30 23.35 0.05 0.21% 23.35 2 23.40 124 11.45
2016-11-23 6257 394252 210 9214220 23.40 23.45 23.25 23.30 0.05 -0.21% 23.30 1 23.35 10 11.42
2016-11-24 6257 291577 175 6789527 23.30 23.35 23.20 23.25 0.05 -0.21% 23.25 8 23.30 4 11.40
2016-11-25 6257 274000 175 6375700 23.25 23.35 23.20 23.25 0.00 0% 23.20 69 23.25 2 11.40
2016-11-28 6257 303214 178 7035764 23.15 23.30 23.05 23.20 0.05 -0.22% 23.20 19 23.25 12 11.37
2016-11-29 6257 672507 349 15792913 23.30 23.75 23.25 23.60 0.40 1.72% 23.60 31 23.65 23 11.57
2016-11-30 6257 730129 421 17211880 23.70 23.70 23.45 23.45 0.15 -0.64% 23.45 25 23.65 3 11.50
2016-12-01 6257 410903 218 9664094 23.55 23.60 23.40 23.55 0.10 0.43% 23.55 2 23.60 10 11.54
2016-12-02 6257 409592 205 9607910 23.55 23.60 23.30 23.55 0.00 0% 23.45 1 23.55 126 11.54
2016-12-05 6257 172867 137 4053458 23.40 23.55 23.40 23.40 0.15 -0.64% 23.40 22 23.45 26 11.47
2016-12-06 6257 381507 251 8930956 23.50 23.65 23.35 23.35 0.05 -0.21% 23.35 31 23.45 9 11.45
2016-12-07 6257 452818 268 10625683 23.40 23.55 23.35 23.55 0.20 0.86% 23.45 42 23.55 97 11.54
2016-12-08 6257 477519 322 11264429 23.65 23.70 23.50 23.65 0.10 0.42% 23.60 20 23.65 86 11.59
2016-12-09 6257 341350 201 8049039 23.65 23.65 23.50 23.55 0.10 -0.42% 23.55 29 23.60 10 11.54
2016-12-12 6257 585211 280 13847616 23.65 23.80 23.50 23.55 0.00 0% 23.55 4 23.65 21 11.54
2016-12-13 6257 358739 157 8429114 23.50 23.60 23.45 23.60 0.05 0.21% 23.55 2 23.60 3 11.57
2016-12-14 6257 360219 206 8505822 23.70 23.75 23.50 23.55 0.05 -0.21% 23.55 17 23.60 11 11.54
2016-12-15 6257 194772 134 4578002 23.50 23.55 23.45 23.55 0.00 0% 23.50 14 23.55 13 11.54
2016-12-16 6257 398948 277 9382969 23.50 23.60 23.45 23.60 0.05 0.21% 23.55 4 23.60 40 11.57
2016-12-19 6257 434620 243 10265169 23.60 23.70 23.55 23.60 0.00 0% 23.55 55 23.65 13 11.57
2016-12-20 6257 380278 204 8932039 23.55 23.55 23.45 23.45 0.15 -0.64% 23.45 29 23.55 15 11.50
2016-12-21 6257 397229 237 9303355 23.45 23.55 23.35 23.40 0.05 -0.21% 23.35 11 23.40 6 11.47
2016-12-22 6257 460296 208 10723245 23.35 23.40 23.20 23.25 0.15 -0.64% 23.20 58 23.25 4 11.40
2016-12-23 6257 282350 154 6567302 23.20 23.35 23.20 23.25 0.00 0% 23.20 73 23.25 9 11.40
2016-12-26 6257 591701 290 13678541 23.30 23.30 23.05 23.10 0.15 -0.65% 23.10 1 23.15 85 11.32
2016-12-27 6257 264135 92 6105105 23.10 23.20 23.10 23.10 0.00 0% 23.10 28 23.15 6 11.32
2016-12-28 6257 187412 133 4354406 23.20 23.30 23.10 23.30 0.20 0.87% 23.25 5 23.30 12 11.42
2016-12-29 6257 236395 168 5496800 23.20 23.40 23.15 23.30 0.00 0% 23.25 10 23.30 70 11.42
2016-12-30 6257 402224 171 9373316 23.35 23.40 23.25 23.30 0.00 0% 23.25 26 23.30 50 11.42