台表科(6278)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　　　28.70
0
0%		29.00
0.3
1.05%		28.90
-0.1
-0.34%		28.30
-0.6
-2.08%		28.40
0.1
0.35%		 　28.00
-0.4
-1.41%		27.60
-0.4
-1.43%		27.50
-0.1
-0.36%		26.90
-0.6
-2.18%		27.00
0.1
0.37%		 　27.95
0.95
3.52%		28.20
0.25
0.89%		27.65
-0.55
-1.95%		27.75
0.1
0.36%		27.50
-0.25
-0.9%		 　27.80
0.3
1.09%		27.30
-0.5
-1.8%		27.20
-0.1
-0.37%		27.20
0
0%		27.65
0.45
1.65%		28.10
0.45
1.63%		 27.89
2 月　28.80
0.7
2.49%		28.50
-0.3
-1.04%		 　　　　　　　　　　27.95
-0.55
-1.93%		28.60
0.65
2.33%		28.55
-0.05
-0.17%		28.90
0.35
1.23%		29.00
0.1
0.35%		 　29.30
0.3
1.03%		29.45
0.15
0.51%		29.20
-0.25
-0.85%		29.35
0.15
0.51%		29.35
0
0%		 29.05
3 月29.55
0.2
0.68%		30.00
0.45
1.52%		30.35
0.35
1.17%		30.95
0.6
1.98%		 　31.15
0.2
0.65%		30.85
-0.3
-0.96%		30.35
-0.5
-1.62%		30.55
0.2
0.66%		30.40
-0.15
-0.49%		 　30.35
-0.05
-0.16%		29.60
-0.75
-2.47%		29.60
0
0%		29.25
-0.35
-1.18%		29.55
0.3
1.03%		 　29.50
-0.05
-0.17%		29.65
0.15
0.51%		29.90
0.25
0.84%		29.40
-0.5
-1.67%		29.25
-0.15
-0.51%		 　29.10
-0.15
-0.51%		28.55
-0.55
-1.89%		28.80
0.25
0.88%		28.60
-0.2
-0.69%		29.83
4 月28.65
0.05
0.17%		 　　　28.55
-0.1
-0.35%		28.60
0.05
0.18%		28.55
-0.05
-0.17%		 　28.40
-0.15
-0.53%		28.10
-0.3
-1.06%		28.15
0.05
0.18%		28.05
-0.1
-0.36%		27.90
-0.15
-0.53%		 　27.70
-0.2
-0.72%		27.85
0.15
0.54%		27.40
-0.45
-1.62%		26.40
-1
-3.65%		26.40
0
0%		 　26.55
0.15
0.57%		26.95
0.4
1.51%		26.70
-0.25
-0.93%		27.00
0.3
1.12%		26.85
-0.15
-0.56%		 27.6
5 月　　27.00
0.15
0.56%		26.70
-0.3
-1.11%		26.60
-0.1
-0.37%		26.55
-0.05
-0.19%		 　26.60
0.05
0.19%		27.00
0.4
1.5%		27.10
0.1
0.37%		26.85
-0.25
-0.92%		26.60
-0.25
-0.93%		 　26.65
0.05
0.19%		26.80
0.15
0.56%		27.25
0.45
1.68%		26.90
-0.35
-1.28%		27.10
0.2
0.74%		 　27.45
0.35
1.29%		27.65
0.2
0.73%		27.80
0.15
0.54%		27.90
0.1
0.36%		27.85
-0.05
-0.18%		 　27.95
0.1
0.36%		27.80
-0.15
-0.54%		27.15
6 月28.25
0.45
1.62%		28.00
-0.25
-0.88%		28.05
0.05
0.18%		27.95
-0.1
-0.36%		 27.90
-0.05
-0.18%		28.05
0.15
0.54%		27.90
-0.15
-0.53%		 　　　27.55
-0.35
-1.25%		27.80
0.25
0.91%		27.70
-0.1
-0.36%		27.65
-0.05
-0.18%		27.50
-0.15
-0.54%		 　27.60
0.1
0.36%		27.90
0.3
1.09%		27.90
0
0%		27.95
0.05
0.18%		27.40
-0.55
-1.97%		 　27.40
0
0%		27.40
0
0%		27.55
0.15
0.55%		27.55
0
0%		 27.73
7 月27.70
0.15
0.54%		 　26.30
-1.4
-5.05%		 25.60
-0.7
-2.66%		25.60
0
0%		 　　26.05
0.45
1.76%		26.20
0.15
0.58%		26.20
0
0%		26.15
-0.05
-0.19%		26.50
0.35
1.34%		 　27.05
0.55
2.08%		27.00
-0.05
-0.18%		26.90
-0.1
-0.37%		27.05
0.15
0.56%		26.95
-0.1
-0.37%		 　27.00
0.05
0.19%		26.90
-0.1
-0.37%		26.90
0
0%		27.40
0.5
1.86%		27.05
-0.35
-1.28%		 26.63
8 月26.90
-0.15
-0.55%		26.95
0.05
0.19%		27.00
0.05
0.19%		27.05
0.05
0.19%		26.95
-0.1
-0.37%		 　28.70
1.75
6.49%		27.80
-0.9
-3.14%		27.10
-0.7
-2.52%		26.50
-0.6
-2.21%		26.65
0.15
0.57%		 　26.35
-0.3
-1.13%		26.35
0
0%		26.25
-0.1
-0.38%		26.60
0.35
1.33%		26.60
0
0%		 　26.55
-0.05
-0.19%		26.45
-0.1
-0.38%		26.30
-0.15
-0.57%		26.40
0.1
0.38%		26.40
0
0%		 　26.60
0.2
0.76%		27.10
0.5
1.88%		27.15
0.05
0.18%		26.85
9 月27.05
-0.1
-0.37%		26.30
-0.75
-2.77%		 　26.30
0
0%		26.80
0.5
1.9%		27.25
0.45
1.68%		27.50
0.25
0.92%		27.30
-0.2
-0.73%		27.00
-0.3
-1.1%		 26.80
-0.2
-0.74%		26.45
-0.35
-1.31%		26.45
0
0%		 　　　26.65
0.2
0.76%		26.70
0.05
0.19%		26.60
-0.1
-0.37%		26.35
-0.25
-0.94%		26.50
0.15
0.57%		 　26.20
-0.3
-1.13%		 　26.55
0.35
1.34%		26.35
-0.2
-0.75%		 26.65
10 月　　26.60
0.25
0.95%		27.30
0.7
2.63%		28.00
0.7
2.56%		27.60
-0.4
-1.43%		27.60
0
0%		 　　26.95
-0.65
-2.36%		26.90
-0.05
-0.19%		26.85
-0.05
-0.19%		26.30
-0.55
-2.05%		 　26.50
0.2
0.76%		26.40
-0.1
-0.38%		26.45
0.05
0.19%		26.50
0.05
0.19%		26.30
-0.2
-0.75%		 　26.70
0.4
1.52%		26.75
0.05
0.19%		26.85
0.1
0.37%		26.85
0
0%		26.75
-0.1
-0.37%		 26.30
-0.45
-1.68%		26.77
11 月26.25
-0.05
-0.19%		26.05
-0.2
-0.76%		25.85
-0.2
-0.77%		26.00
0.15
0.58%		 　25.85
-0.15
-0.58%		25.95
0.1
0.39%		25.05
-0.9
-3.47%		25.60
0.55
2.2%		25.35
-0.25
-0.98%		 　25.35
0
0%		25.75
0.4
1.58%		25.75
0
0%		25.55
-0.2
-0.78%		25.80
0.25
0.98%		 　25.90
0.1
0.39%		25.95
0.05
0.19%		26.25
0.3
1.16%		26.10
-0.15
-0.57%		26.00
-0.1
-0.38%		 　25.95
-0.05
-0.19%		25.85
-0.1
-0.39%		25.80
-0.05
-0.19%		 25.82
12 月26.05
0.25
0.97%		26.20
0.15
0.58%		 　26.10
-0.1
-0.38%		26.50
0.4
1.53%		26.65
0.15
0.57%		26.70
0.05
0.19%		26.70
0
0%		 　26.40
-0.3
-1.12%		26.50
0.1
0.38%		26.35
-0.15
-0.57%		26.50
0.15
0.57%		26.65
0.15
0.57%		 　26.55
-0.1
-0.38%		26.55
0
0%		26.45
-0.1
-0.38%		26.35
-0.1
-0.38%		26.20
-0.15
-0.57%		 　26.20
0
0%		26.05
-0.15
-0.57%		26.25
0.2
0.77%		26.30
0.05
0.19%		26.40
0.1
0.38%		　26.38

說明:最高漲幅:6.49%最低跌幅:-5.05% 最高價:31.15最低價:25.05平均價:27.33,灰色底表示週末,漲138天(36.6)元,跌137天(-37)元,平盤28天
6%=2,4%=2,3%=2,2%=24,1%=69,0%=67,-0%=1,-1%=2,-2%=6,-3%=19,-4%=49,-5%=60,

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 6278 331638 228 9574785 29.15 29.15 28.70 28.70 0.45 0% 28.70 16 28.75 4 7.97
2016-01-05 6278 562202 277 16270490 28.30 29.30 28.30 29.00 0.30 1.05% 29.00 9 29.10 2 8.06
2016-01-06 6278 325284 256 9423705 29.00 29.30 28.80 28.90 0.10 -0.34% 28.85 21 28.90 1 8.03
2016-01-07 6278 735876 465 20799273 28.90 29.10 27.80 28.30 0.60 -2.08% 28.30 2 28.35 20 7.86
2016-01-08 6278 356076 216 10105153 27.80 28.55 27.80 28.40 0.10 0.35% 28.40 6 28.45 2 7.89
2016-01-11 6278 211880 164 5937660 28.40 28.40 27.80 28.00 0.40 -1.41% 28.00 2 28.15 13 7.78
2016-01-12 6278 304162 209 8465499 28.35 28.35 27.60 27.60 0.40 -1.43% 27.55 26 27.60 3 7.67
2016-01-13 6278 419016 251 11589136 27.75 28.15 27.35 27.50 0.10 -0.36% 27.50 6 27.60 6 7.64
2016-01-14 6278 415008 315 11098667 26.25 27.20 26.25 26.90 0.60 -2.18% 26.90 5 26.95 2 7.47
2016-01-15 6278 237216 164 6437667 27.20 27.45 26.95 27.00 0.10 0.37% 27.00 51 27.10 2 7.50
2016-01-18 6278 449631 305 12517884 26.30 28.35 26.30 27.95 0.95 3.52% 27.95 3 28.00 1 7.76
2016-01-19 6278 214713 156 6001240 28.10 28.25 27.75 28.20 0.25 0.89% 28.05 16 28.20 11 7.83
2016-01-20 6278 180604 151 5009156 28.05 28.05 27.50 27.65 0.55 -1.95% 27.65 2 27.70 3 7.68
2016-01-21 6278 211104 171 5865674 28.00 28.00 27.65 27.75 0.10 0.36% 27.65 14 27.75 1 7.71
2016-01-22 6278 399294 304 11084483 27.80 28.35 27.50 27.50 0.25 -0.9% 27.50 27 27.55 9 7.64
2016-01-25 6278 498223 354 13862009 27.60 27.90 27.60 27.80 0.30 1.09% 27.75 30 27.80 1 7.72
2016-01-26 6278 612121 458 16788626 28.40 28.40 27.25 27.30 0.50 -1.8% 27.30 31 27.40 1 7.58
2016-01-27 6278 434192 348 11794618 27.30 27.35 27.00 27.20 0.10 -0.37% 27.10 4 27.20 1 7.56
2016-01-28 6278 494353 371 13419232 27.00 27.55 26.90 27.20 0.00 0% 27.20 7 27.35 7 7.56
2016-01-29 6278 451870 332 12414573 27.10 27.80 27.05 27.65 0.45 1.65% 27.60 18 27.65 2 7.68
2016-01-30 6278 240317 164 6726007 27.80 28.20 27.70 28.10 0.45 1.63% 28.10 15 28.15 1 7.81
2016-02-02 6278 669219 556 19115068 27.95 29.00 27.80 28.80 0.80 2.49% 28.65 31 28.80 16 8.00
2016-02-03 6278 332750 276 9474023 28.65 28.65 28.25 28.50 0.30 -1.04% 28.45 4 28.50 9 7.92
2016-02-15 6278 350394 293 9813701 28.10 28.20 27.85 27.95 0.55 -1.93% 27.95 2 28.00 4 7.76
2016-02-16 6278 469324 256 13351413 28.05 28.60 28.05 28.60 0.65 2.33% 28.50 1 28.60 8 7.94
2016-02-17 6278 411513 309 11790468 28.70 28.80 28.50 28.55 0.05 -0.17% 28.55 26 28.60 1 7.93
2016-02-18 6278 573321 360 16582509 28.75 29.20 28.70 28.90 0.35 1.23% 28.90 18 29.00 3 8.03
2016-02-19 6278 439723 299 12747167 28.80 29.20 28.70 29.00 0.10 0.35% 29.00 201 29.15 5 8.06
2016-02-22 6278 405524 269 11876921 29.10 29.40 29.10 29.30 0.30 1.03% 29.30 6 29.35 3 8.14
2016-02-23 6278 356049 244 10474035 29.40 29.60 29.20 29.45 0.15 0.51% 29.45 17 29.50 6 8.18
2016-02-24 6278 471131 263 13828801 29.45 29.55 29.15 29.20 0.25 -0.85% 29.20 7 29.25 1 8.11
2016-02-25 6278 318815 236 9331616 29.20 29.45 29.15 29.35 0.15 0.51% 29.35 5 29.40 9 8.15
2016-02-26 6278 279051 162 8174888 29.45 29.50 29.15 29.35 0.00 0% 29.30 20 29.35 6 8.15
2016-03-01 6278 593544 353 17605913 29.50 29.85 29.45 29.55 0.20 0.68% 29.55 29 29.65 1 8.21
2016-03-02 6278 647615 344 19403433 29.75 30.20 29.75 30.00 0.45 1.52% 30.00 64 30.05 2 8.33
2016-03-03 6278 1174086 605 35830093 30.10 30.80 30.10 30.35 0.35 1.17% 30.35 8 30.40 3 8.43
2016-03-04 6278 1143343 586 35297108 30.35 31.10 30.35 30.95 0.60 1.98% 30.90 4 30.95 7 8.60
2016-03-07 6278 537561 298 16608757 31.00 31.30 30.65 31.15 0.20 0.65% 31.00 16 31.15 19 8.65
2016-03-08 6278 668357 360 20399256 30.75 30.85 30.20 30.85 0.30 -0.96% 30.70 1 30.85 43 8.57
2016-03-09 6278 507411 298 15403999 30.30 30.50 30.25 30.35 0.50 -1.62% 30.35 16 30.40 10 8.43
2016-03-10 6278 382591 187 11685212 30.40 30.65 30.40 30.55 0.20 0.66% 30.50 73 30.55 3 8.49
2016-03-11 6278 401678 219 12190803 30.55 30.55 30.20 30.40 0.15 -0.49% 30.40 25 30.45 11 8.44
2016-03-14 6278 427158 305 12970689 30.40 30.65 30.25 30.35 0.05 -0.16% 30.35 12 30.45 3 8.43
2016-03-15 6278 711046 509 21289456 30.35 30.50 29.55 29.60 0.75 -2.47% 29.60 11 29.65 4 8.22
2016-03-16 6278 568869 360 16816617 29.35 29.80 29.35 29.60 0.00 0% 29.60 14 29.70 30 8.22
2016-03-17 6278 713174 417 21058662 29.70 30.00 29.20 29.25 0.35 -1.18% 29.25 24 29.30 2 8.13
2016-03-18 6278 221594 148 6530078 29.40 29.55 29.35 29.55 0.30 1.03% 29.50 21 29.55 4 8.21
2016-03-21 6278 277896 182 8211978 29.70 29.80 29.30 29.50 0.05 -0.17% 29.50 14 29.70 1 8.19
2016-03-22 6278 206398 140 6102807 29.50 29.70 29.50 29.65 0.15 0.51% 29.60 4 29.65 7 8.24
2016-03-23 6278 365229 293 10933638 29.65 30.10 29.65 29.90 0.25 0.84% 29.90 14 29.95 3 9.74
2016-03-24 6278 584379 406 17244269 30.00 30.10 29.30 29.40 0.50 -1.67% 29.40 13 29.45 1 9.58
2016-03-25 6278 266781 175 7816989 29.40 29.40 29.25 29.25 0.15 -0.51% 29.25 2 29.35 7 9.53
2016-03-28 6278 221129 129 6444813 29.50 29.50 29.00 29.10 0.15 -0.51% 29.10 7 29.20 1 9.48
2016-03-29 6278 621789 400 17843466 29.20 29.30 28.50 28.55 0.55 -1.89% 28.55 3 28.60 4 9.30
2016-03-30 6278 273641 188 7870828 28.60 28.90 28.55 28.80 0.25 0.88% 28.80 37 28.85 1 9.38
2016-03-31 6278 297830 215 8549432 28.90 29.00 28.60 28.60 0.20 -0.69% 28.60 37 28.70 10 9.32
2016-04-01 6278 207771 128 5948775 28.60 28.80 28.50 28.65 0.05 0.17% 28.65 12 28.75 11 9.33
2016-04-06 6278 253420 191 7223710 28.65 28.85 28.30 28.55 0.10 -0.35% 28.55 1 28.60 30 9.30
2016-04-07 6278 291099 209 8269230 28.55 28.60 28.25 28.60 0.05 0.18% 28.55 1 28.60 9 9.32
2016-04-08 6278 339556 223 9631743 28.60 28.60 28.25 28.55 0.05 -0.17% 28.55 2 28.60 11 9.30
2016-04-11 6278 148339 122 4224922 28.60 28.60 28.40 28.40 0.15 -0.53% 28.40 6 28.45 6 9.25
2016-04-12 6278 463360 299 13052663 28.35 28.40 28.00 28.10 0.30 -1.06% 28.05 2 28.15 2 9.15
2016-04-13 6278 140876 132 3969353 28.10 28.25 28.10 28.15 0.05 0.18% 28.10 4 28.15 1 9.17
2016-04-14 6278 362501 269 10228725 28.25 28.45 28.05 28.05 0.10 -0.36% 28.05 13 28.10 17 9.14
2016-04-15 6278 406643 304 11353782 28.05 28.05 27.85 27.90 0.15 -0.53% 27.90 87 28.00 10 9.09
2016-04-18 6278 403233 302 11162600 27.90 27.90 27.60 27.70 0.20 -0.72% 27.70 2 27.75 1 9.02
2016-04-19 6278 313164 265 8680837 27.75 27.90 27.65 27.85 0.15 0.54% 27.80 15 27.85 5 9.07
2016-04-20 6278 484774 416 13362321 27.90 28.00 27.35 27.40 0.45 -1.62% 27.35 45 27.45 4 8.93
2016-04-21 6278 1552524 1044 41485507 27.50 27.50 26.05 26.40 1.00 -3.65% 26.40 86 26.55 2 8.60
2016-04-22 6278 501831 411 13210579 26.45 26.50 26.20 26.40 0.00 0% 26.30 10 26.45 7 8.60
2016-04-25 6278 400214 304 10547026 26.60 26.60 26.10 26.55 0.15 0.57% 26.50 3 26.55 5 8.65
2016-04-26 6278 518857 360 13926889 26.65 27.05 26.50 26.95 0.40 1.51% 26.90 4 27.00 9 8.78
2016-04-27 6278 287582 199 7683082 27.00 27.00 26.55 26.70 0.25 -0.93% 26.70 20 26.75 4 8.70
2016-04-28 6278 350711 273 9394297 26.90 27.00 26.60 27.00 0.30 1.12% 26.95 26 27.00 6 8.79
2016-04-29 6278 235655 173 6295616 26.95 26.95 26.50 26.85 0.15 -0.56% 26.80 26 26.85 2 9.26
2016-05-03 6278 292158 213 7895216 27.20 27.25 26.85 27.00 0.15 0.56% 27.00 5 27.05 6 9.31
2016-05-04 6278 197536 158 5277407 27.00 27.00 26.50 26.70 0.30 -1.11% 26.65 2 26.70 1 9.21
2016-05-05 6278 169576 117 4528479 27.00 27.00 26.55 26.60 0.10 -0.37% 26.60 25 26.65 2 9.17
2016-05-06 6278 174323 113 4627106 26.75 26.75 26.50 26.55 0.05 -0.19% 26.55 13 26.60 6 9.16
2016-05-09 6278 123965 91 3301274 26.80 26.85 26.55 26.60 0.05 0.19% 26.60 19 26.75 11 9.17
2016-05-10 6278 173548 131 4657896 26.80 27.00 26.60 27.00 0.40 1.5% 27.00 10 27.10 8 9.31
2016-05-11 6278 208546 169 5661814 27.20 27.25 27.00 27.10 0.10 0.37% 27.10 9 27.15 3 9.34
2016-05-12 6278 126337 87 3409644 27.10 27.15 26.80 26.85 0.25 -0.92% 26.85 4 26.95 4 9.26
2016-05-13 6278 162474 121 4347807 27.00 27.15 26.55 26.60 0.25 -0.93% 26.60 1 26.65 7 9.17
2016-05-16 6278 122249 94 3252298 26.90 26.90 26.50 26.65 0.05 0.19% 26.60 2 26.65 22 9.19
2016-05-17 6278 204857 139 5462792 27.00 27.00 26.45 26.80 0.15 0.56% 26.75 4 26.80 3 9.24
2016-05-18 6278 357462 239 9648367 26.60 27.40 26.60 27.25 0.45 1.68% 27.15 1 27.25 7 9.40
2016-05-19 6278 157798 122 4260265 27.25 27.35 26.85 26.90 0.35 -1.28% 26.90 1 26.95 8 9.28
2016-05-20 6278 124137 82 3347749 27.00 27.10 26.80 27.10 0.20 0.74% 27.05 25 27.10 2 9.34
2016-05-23 6278 304074 237 8336868 27.15 27.70 26.85 27.45 0.35 1.29% 27.40 7 27.45 5 9.47
2016-05-24 6278 236933 160 6519055 27.45 27.70 27.30 27.65 0.20 0.73% 27.60 21 27.65 22 9.53
2016-05-25 6278 302999 191 8403969 27.75 27.90 27.60 27.80 0.15 0.54% 27.75 7 27.80 10 9.59
2016-05-26 6278 189019 154 5272822 28.00 28.00 27.80 27.90 0.10 0.36% 27.80 18 27.90 23 9.62
2016-05-27 6278 269609 192 7521813 27.90 28.00 27.85 27.85 0.05 -0.18% 27.85 2 27.95 4 9.60
2016-05-30 6278 258386 167 7242975 27.85 28.40 27.80 27.95 0.10 0.36% 27.90 14 27.95 6 9.64
2016-05-31 6278 436381 289 12170116 27.95 28.25 27.80 27.80 0.15 -0.54% 27.80 2 27.90 2 9.59
2016-06-01 6278 248587 180 6984489 27.80 28.30 27.80 28.25 0.45 1.62% 28.15 2 28.25 7 9.74
2016-06-02 6278 197035 145 5540819 28.40 28.40 28.00 28.00 0.25 -0.88% 28.00 8 28.05 2 9.66
2016-06-03 6278 116045 111 3238050 28.00 28.15 27.80 28.05 0.05 0.18% 27.85 2 28.05 15 9.67
2016-06-04 6278 30203 30 842151 28.05 28.05 27.80 27.95 0.10 -0.36% 27.90 1 27.95 1 9.64
2016-06-06 6278 80969 74 2257435 27.95 28.05 27.75 27.90 0.05 -0.18% 27.85 2 27.90 8 9.62
2016-06-07 6278 337226 218 9453575 27.90 28.20 27.85 28.05 0.15 0.54% 28.00 5 28.05 1 9.67
2016-06-08 6278 192650 151 5386934 28.15 28.35 27.80 27.90 0.15 -0.53% 27.85 5 27.90 3 9.62
2016-06-13 6278 290353 212 7991881 27.85 28.00 27.40 27.55 0.35 -1.25% 27.45 1 27.60 11 9.50
2016-06-14 6278 144368 117 4000973 27.50 27.85 27.50 27.80 0.25 0.91% 27.75 2 27.80 7 9.59
2016-06-15 6278 111183 77 3083238 27.80 27.90 27.60 27.70 0.10 -0.36% 27.70 3 27.75 15 9.55
2016-06-16 6278 112181 92 3093275 27.75 27.75 27.45 27.65 0.05 -0.18% 27.50 3 27.65 5 9.53
2016-06-17 6278 179669 127 4973193 27.90 27.90 27.50 27.50 0.15 -0.54% 27.50 17 27.65 1 9.48
2016-06-20 6278 213578 184 5907374 27.90 27.90 27.55 27.60 0.10 0.36% 27.60 11 27.70 14 9.52
2016-06-21 6278 241504 192 6721030 27.90 27.90 27.70 27.90 0.30 1.09% 27.80 4 27.90 9 9.62
2016-06-22 6278 303982 242 8494790 27.90 28.10 27.80 27.90 0.00 0% 27.90 3 27.95 2 9.62
2016-06-23 6278 231551 179 6472828 27.80 28.05 27.80 27.95 0.05 0.18% 27.95 2 28.00 49 9.64
2016-06-24 6278 440447 315 12083095 28.00 28.00 27.05 27.40 0.55 -1.97% 27.30 1 27.40 10 9.45
2016-06-27 6278 208494 124 5702431 27.20 27.50 27.20 27.40 0.00 0% 27.35 2 27.40 7 9.45
2016-06-28 6278 248351 153 6794227 27.40 27.50 27.15 27.40 0.00 0% 27.40 1 27.45 5 9.45
2016-06-29 6278 381615 308 10504578 27.60 27.70 27.40 27.55 0.15 0.55% 27.45 6 27.60 16 9.50
2016-06-30 6278 327835 250 9043623 27.65 27.70 27.50 27.55 0.00 0% 27.55 13 27.65 5 9.50
2016-07-01 6278 761581 463 21106524 27.60 27.85 27.60 27.70 0.15 0.54% 27.65 39 27.70 15 9.55
2016-07-04 6278 774400 446 20339264 26.40 26.45 26.05 26.30 0.00 -5.05% 26.25 17 26.35 44 9.07
2016-07-06 6278 675486 463 17384135 26.05 26.05 25.60 25.60 0.60 -2.66% 25.60 8 25.65 4 8.83
2016-07-07 6278 222599 168 5711510 25.60 25.85 25.60 25.60 0.00 0% 25.60 9 25.65 8 8.83
2016-07-11 6278 496606 330 12882056 25.85 26.10 25.80 26.05 0.45 1.76% 25.95 13 26.05 8 8.98
2016-07-12 6278 339527 272 8861868 26.10 26.20 25.95 26.20 0.15 0.58% 26.15 4 26.20 18 9.03
2016-07-13 6278 175566 159 4591340 26.20 26.25 26.05 26.20 0.00 0% 26.15 1 26.20 9 9.03
2016-07-14 6278 232931 172 6113656 26.35 26.35 26.10 26.15 0.05 -0.19% 26.15 24 26.25 19 9.02
2016-07-15 6278 563710 348 14882670 26.30 26.60 26.20 26.50 0.35 1.34% 26.45 6 26.50 14 9.14
2016-07-18 6278 778470 458 20883586 26.55 27.15 26.50 27.05 0.55 2.08% 27.05 11 27.10 40 9.33
2016-07-19 6278 496467 331 13452059 27.20 27.35 26.90 27.00 0.05 -0.18% 26.90 9 27.00 9 9.31
2016-07-20 6278 419269 251 11283992 27.15 27.20 26.70 26.90 0.10 -0.37% 26.90 27 27.00 15 9.28
2016-07-21 6278 545772 290 14771863 26.90 27.25 26.65 27.05 0.15 0.56% 27.05 12 27.10 8 9.33
2016-07-22 6278 268162 186 7222737 27.10 27.10 26.85 26.95 0.10 -0.37% 26.90 1 26.95 14 9.29
2016-07-25 6278 345436 214 9308905 26.95 27.20 26.75 27.00 0.05 0.19% 26.85 1 27.00 23 9.31
2016-07-26 6278 195375 116 5248895 27.00 27.00 26.80 26.90 0.10 -0.37% 26.85 7 26.90 11 9.28
2016-07-27 6278 369352 284 9920656 26.90 27.00 26.80 26.90 0.00 0% 26.80 10 26.90 71 9.28
2016-07-28 6278 967425 481 26378206 26.95 27.50 26.90 27.40 0.50 1.86% 27.35 25 27.40 16 9.45
2016-07-29 6278 425710 248 11559944 27.40 27.40 27.00 27.05 0.35 -1.28% 27.05 4 27.20 3 9.33
2016-08-01 6278 218037 173 5880235 27.05 27.20 26.90 26.90 0.15 -0.55% 26.90 15 27.00 35 9.28
2016-08-02 6278 326210 191 8799915 27.00 27.10 26.90 26.95 0.05 0.19% 26.90 25 26.95 12 9.29
2016-08-03 6278 353726 233 9556202 26.95 27.25 26.80 27.00 0.05 0.19% 26.95 33 27.00 23 9.31
2016-08-04 6278 314166 208 8480599 27.10 27.30 26.90 27.05 0.05 0.19% 27.00 1 27.05 63 9.33
2016-08-05 6278 210132 153 5677497 27.10 27.20 26.95 26.95 0.10 -0.37% 26.90 19 26.95 4 9.29
2016-08-08 6278 2944817 1497 82841607 27.60 28.70 27.50 28.70 1.75 6.49% 28.70 1 28.75 13 12.11
2016-08-09 6278 2239613 1169 62096492 28.00 28.10 27.20 27.80 0.90 -3.14% 27.75 7 27.80 54 11.73
2016-08-10 6278 810381 485 22102587 27.50 27.70 27.10 27.10 0.70 -2.52% 27.10 42 27.15 1 11.43
2016-08-11 6278 1246948 638 33272667 27.05 27.05 26.50 26.50 0.60 -2.21% 26.50 80 26.65 14 11.18
2016-08-12 6278 554524 278 14850257 27.30 27.30 26.50 26.65 0.15 0.57% 26.60 22 26.65 8 11.24
2016-08-15 6278 396977 225 10468637 26.65 26.65 26.25 26.35 0.30 -1.13% 26.30 40 26.35 1 11.12
2016-08-16 6278 445655 263 11700223 26.35 26.45 26.10 26.35 0.00 0% 26.30 3 26.35 5 11.12
2016-08-17 6278 424879 313 11118039 26.25 26.45 26.10 26.25 0.10 -0.38% 26.20 4 26.30 12 11.08
2016-08-18 6278 335538 237 8932707 26.25 26.80 26.25 26.60 0.35 1.33% 26.60 5 26.65 1 11.22
2016-08-19 6278 308971 249 8219926 26.80 26.80 26.50 26.60 0.00 0% 26.55 22 26.60 13 11.22
2016-08-22 6278 283299 208 7494054 26.50 26.60 26.35 26.55 0.05 -0.19% 26.40 4 26.55 12 11.20
2016-08-23 6278 252640 125 6686057 26.70 26.70 26.40 26.45 0.10 -0.38% 26.40 29 26.45 15 11.16
2016-08-24 6278 212908 140 5619478 26.60 26.65 26.30 26.30 0.15 -0.57% 26.30 22 26.35 32 11.10
2016-08-25 6278 215774 152 5703422 26.35 26.60 26.20 26.40 0.10 0.38% 26.40 6 26.50 11 11.14
2016-08-26 6278 179400 126 4745932 26.40 26.60 26.35 26.40 0.00 0% 26.40 3 26.45 14 11.14
2016-08-29 6278 614331 273 16203700 26.30 26.65 26.10 26.60 0.20 0.76% 26.50 16 26.60 6 11.22
2016-08-30 6278 745144 401 20045988 26.65 27.15 26.55 27.10 0.50 1.88% 27.05 20 27.10 4 11.43
2016-08-31 6278 361461 200 9787619 27.10 27.20 26.90 27.15 0.05 0.18% 27.15 17 27.20 26 11.46
2016-09-01 6278 298107 171 8073375 27.15 27.20 26.95 27.05 0.10 -0.37% 27.00 1 27.05 17 11.41
2016-09-02 6278 602207 288 15976181 27.05 27.05 26.05 26.30 0.75 -2.77% 26.30 4 26.45 1 11.10
2016-09-05 6278 494399 228 13003687 26.40 26.45 26.25 26.30 0.00 0% 26.30 16 26.35 3 11.10
2016-09-06 6278 553861 288 14763007 26.70 26.95 26.40 26.80 0.50 1.9% 26.80 5 26.85 21 11.31
2016-09-07 6278 817670 399 22224333 27.00 27.35 26.80 27.25 0.45 1.68% 27.20 19 27.25 72 11.50
2016-09-08 6278 983499 402 27063615 27.30 27.70 27.15 27.50 0.25 0.92% 27.50 2 27.55 14 11.60
2016-09-09 6278 334260 246 9127595 27.45 27.45 27.20 27.30 0.20 -0.73% 27.30 48 27.35 10 11.52
2016-09-10 6278 241229 114 6517185 27.30 27.30 26.95 27.00 0.30 -1.1% 27.00 4 27.10 5 11.39
2016-09-12 6278 273671 153 7362846 27.10 27.10 26.80 26.80 0.20 -0.74% 26.80 34 26.85 1 11.31
2016-09-13 6278 432848 225 11520577 26.85 26.95 26.40 26.45 0.35 -1.31% 26.45 9 26.55 2 11.16
2016-09-14 6278 126782 90 3349830 26.30 26.55 26.30 26.45 0.00 0% 26.45 2 26.50 61 11.16
2016-09-19 6278 310191 230 8235236 26.60 26.70 26.40 26.65 0.20 0.76% 26.50 15 26.65 52 11.24
2016-09-20 6278 266127 218 7103666 26.75 26.80 26.55 26.70 0.05 0.19% 26.70 4 26.80 76 11.27
2016-09-21 6278 389725 279 10336471 26.70 26.70 26.45 26.60 0.10 -0.37% 26.55 12 26.60 9 11.22
2016-09-22 6278 468682 319 12415632 26.70 26.75 26.35 26.35 0.25 -0.94% 26.35 24 26.45 6 11.12
2016-09-23 6278 314090 229 8313268 26.55 26.60 26.40 26.50 0.15 0.57% 26.45 4 26.50 2 11.18
2016-09-26 6278 352983 255 9286600 26.40 26.50 26.20 26.20 0.30 -1.13% 26.20 14 26.25 1 11.05
2016-09-29 6278 508193 343 13469392 26.30 26.75 26.30 26.55 0.35 1.34% 26.50 1 26.60 2 11.20
2016-09-30 6278 255144 182 6726097 26.55 26.55 26.30 26.35 0.20 -0.75% 26.35 9 26.45 37 11.12
2016-10-03 6278 154615 138 4103605 26.60 26.65 26.45 26.60 0.25 0.95% 26.50 6 26.60 37 11.22
2016-10-04 6278 607748 360 16358413 26.70 27.30 26.50 27.30 0.70 2.63% 27.20 31 27.35 85 11.52
2016-10-05 6278 2981213 1423 83442034 27.70 28.30 27.60 28.00 0.70 2.56% 27.95 8 28.00 9 11.81
2016-10-06 6278 979532 568 27159528 28.00 28.00 27.60 27.60 0.40 -1.43% 27.60 44 27.70 6 11.65
2016-10-07 6278 396410 277 10930983 27.50 27.80 27.50 27.60 0.00 0% 27.55 20 27.60 31 11.65
2016-10-11 6278 677204 419 18391244 27.70 27.70 26.85 26.95 0.65 -2.36% 26.95 8 27.10 21 11.37
2016-10-12 6278 347674 247 9369778 26.75 27.15 26.65 26.90 0.05 -0.19% 26.90 6 26.95 2 11.35
2016-10-13 6278 445500 344 11943971 26.95 27.00 26.65 26.85 0.05 -0.19% 26.75 13 26.90 7 11.33
2016-10-14 6278 671335 420 17785922 26.80 26.80 26.30 26.30 0.55 -2.05% 26.30 7 26.45 2 11.10
2016-10-17 6278 455719 290 12022630 26.30 26.60 26.15 26.50 0.20 0.76% 26.45 18 26.55 1 11.18
2016-10-18 6278 368036 294 9740394 26.35 26.60 26.35 26.40 0.10 -0.38% 26.40 18 26.45 3 11.14
2016-10-19 6278 376651 306 9972583 26.40 26.60 26.35 26.45 0.05 0.19% 26.45 20 26.60 9 11.16
2016-10-20 6278 306691 260 8135271 26.40 26.65 26.35 26.50 0.05 0.19% 26.50 1 26.55 1 11.18
2016-10-21 6278 1994680 776 52471327 26.40 26.65 26.15 26.30 0.20 -0.75% 26.25 89 26.35 51 11.10
2016-10-24 6278 704118 479 18829386 26.30 26.90 26.30 26.70 0.40 1.52% 26.70 7 26.80 12 11.27
2016-10-25 6278 364808 242 9780058 26.70 26.90 26.70 26.75 0.05 0.19% 26.75 13 26.80 12 11.29
2016-10-26 6278 411260 347 11021620 26.70 26.95 26.60 26.85 0.10 0.37% 26.80 1 26.85 21 11.33
2016-10-27 6278 559742 351 15057398 26.90 27.15 26.70 26.85 0.00 0% 26.80 15 26.90 6 11.33
2016-10-28 6278 346110 229 9267725 26.85 27.00 26.65 26.75 0.10 -0.37% 26.75 6 26.80 3 11.29
2016-10-31 6278 949149 517 24927731 26.50 26.50 26.20 26.30 0.45 -1.68% 26.25 9 26.30 13 11.90
2016-11-01 6278 286400 225 7532195 26.35 26.40 26.20 26.25 0.05 -0.19% 26.25 32 26.35 17 11.88
2016-11-02 6278 446340 343 11651690 26.20 26.20 26.05 26.05 0.20 -0.76% 26.05 12 26.15 1 11.79
2016-11-03 6278 749212 416 19357474 26.00 26.05 25.70 25.85 0.20 -0.77% 25.80 43 25.85 1 11.70
2016-11-04 6278 133129 109 3442189 25.85 26.00 25.70 26.00 0.15 0.58% 25.90 3 26.05 12 11.76
2016-11-07 6278 167376 118 4336335 26.05 26.10 25.80 25.85 0.15 -0.58% 25.85 38 26.00 7 11.70
2016-11-08 6278 292112 151 7603362 26.10 26.10 25.90 25.95 0.10 0.39% 25.90 23 25.95 18 11.74
2016-11-09 6278 863818 480 21918735 25.95 26.05 25.00 25.05 0.90 -3.47% 25.05 40 25.10 1 11.33
2016-11-10 6278 257518 137 6582382 25.45 25.65 25.45 25.60 0.55 2.2% 25.55 20 25.60 10 11.58
2016-11-11 6278 328767 232 8338730 25.55 25.65 25.30 25.35 0.25 -0.98% 25.30 25 25.35 6 11.47
2016-11-14 6278 167733 111 4239817 25.30 25.80 25.10 25.35 0.00 0% 25.30 20 25.35 7 11.47
2016-11-15 6278 320856 195 8239277 25.15 25.95 25.15 25.75 0.40 1.58% 25.60 3 25.75 4 11.65
2016-11-16 6278 158946 110 4082306 25.50 25.80 25.50 25.75 0.00 0% 25.70 2 25.75 1 11.65
2016-11-17 6278 103945 83 2663186 25.75 25.80 25.55 25.55 0.20 -0.78% 25.55 8 25.60 2 11.56
2016-11-18 6278 318325 219 8101413 25.60 25.80 25.30 25.80 0.25 0.98% 25.75 1 25.80 2 11.67
2016-11-21 6278 142077 101 3670480 25.95 25.95 25.70 25.90 0.10 0.39% 25.85 1 25.90 6 11.72
2016-11-22 6278 252600 173 6548489 25.90 26.05 25.85 25.95 0.05 0.19% 25.95 17 26.00 11 11.74
2016-11-23 6278 388814 261 10170101 26.15 26.30 26.00 26.25 0.30 1.16% 26.20 4 26.25 5 11.88
2016-11-24 6278 134670 82 3522420 26.25 26.35 26.05 26.10 0.15 -0.57% 26.10 7 26.20 5 11.81
2016-11-25 6278 80434 59 2096118 26.20 26.20 26.00 26.00 0.10 -0.38% 26.00 1 26.10 19 11.76
2016-11-28 6278 209957 149 5453286 26.15 26.25 25.90 25.95 0.05 -0.19% 25.95 2 26.00 4 11.74
2016-11-29 6278 301114 242 7800019 26.00 26.15 25.80 25.85 0.10 -0.39% 25.85 1 25.90 28 11.70
2016-11-30 6278 564921 294 14591115 25.85 26.00 25.75 25.80 0.05 -0.19% 25.80 22 25.95 2 11.67
2016-12-01 6278 628787 314 16482576 26.20 26.45 26.05 26.05 0.25 0.97% 26.05 56 26.15 35 11.79
2016-12-02 6278 223655 173 5837730 26.05 26.25 25.90 26.20 0.15 0.58% 26.15 10 26.20 2 11.86
2016-12-05 6278 250632 197 6559532 26.20 26.30 26.05 26.10 0.10 -0.38% 26.10 1 26.20 1 11.81
2016-12-06 6278 701697 451 18595166 26.45 26.70 26.35 26.50 0.40 1.53% 26.45 33 26.50 32 11.99
2016-12-07 6278 457643 326 12164938 26.70 26.75 26.50 26.65 0.15 0.57% 26.65 3 26.70 40 12.06
2016-12-08 6278 930641 388 24821714 26.80 26.85 26.65 26.70 0.05 0.19% 26.65 2 26.70 23 12.08
2016-12-09 6278 258509 167 6895536 26.80 26.80 26.60 26.70 0.00 0% 26.65 2 26.70 3 12.08
2016-12-12 6278 367596 232 9748810 26.85 26.85 26.40 26.40 0.30 -1.12% 26.40 66 26.50 1 11.95
2016-12-13 6278 227723 173 6012645 26.50 26.60 26.30 26.50 0.10 0.38% 26.30 52 26.50 3 11.99
2016-12-14 6278 314945 137 8324405 26.50 26.60 26.35 26.35 0.15 -0.57% 26.35 5 26.45 19 11.92
2016-12-15 6278 210463 166 5544174 26.50 26.50 26.25 26.50 0.15 0.57% 26.40 6 26.50 70 11.99
2016-12-16 6278 285548 201 7572118 26.50 26.65 26.30 26.65 0.15 0.57% 26.60 2 26.65 6 12.06
2016-12-19 6278 248447 183 6596021 26.65 26.70 26.35 26.55 0.10 -0.38% 26.40 1 26.55 7 12.01
2016-12-20 6278 395066 242 10506693 26.65 26.75 26.50 26.55 0.00 0% 26.55 10 26.60 5 12.01
2016-12-21 6278 273073 110 7242976 26.80 26.80 26.45 26.45 0.10 -0.38% 26.45 36 26.60 11 11.97
2016-12-22 6278 147006 116 3878905 26.55 26.55 26.25 26.35 0.10 -0.38% 26.25 9 26.35 2 11.92
2016-12-23 6278 224839 109 5913464 26.40 26.40 26.20 26.20 0.15 -0.57% 26.20 72 26.25 26 11.86
2016-12-26 6278 202058 121 5284418 26.25 26.30 26.05 26.20 0.00 0% 26.15 3 26.20 14 11.86
2016-12-27 6278 364251 227 9494458 26.40 26.40 26.00 26.05 0.15 -0.57% 26.05 3 26.10 2 11.79
2016-12-28 6278 174346 112 4554107 26.05 26.25 26.00 26.25 0.20 0.77% 26.20 2 26.25 17 11.88
2016-12-29 6278 194162 119 5094225 26.20 26.35 26.05 26.30 0.05 0.19% 26.20 33 26.30 12 11.90
2016-12-30 6278 245876 154 6481400 26.30 26.45 26.25 26.40 0.10 0.38% 26.35 14 26.40 5 11.95