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　　14.15
0
0%		14.15
0
0%		14.40
0.25
1.77%		14.15
-0.25
-1.74%		 　14.05
-0.1
-0.71%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.15
0
0%		13.95
-0.2
-1.41%		 　14.00
0.05
0.36%		13.95
-0.05
-0.36%		14.05
0.1
0.72%		14.15
0.1
0.71%		14.15
0
0%		 　14.05
-0.1
-0.71%		14.10
0.05
0.36%		 14.11
2 月　14.15
0.05
0.35%		14.25
0.1
0.71%		 　15.40
1.15
8.07%		15.00
-0.4
-2.6%		15.00
0
0%		15.10
0.1
0.67%		15.10
0
0%		 　15.10
0
0%		15.20
0.1
0.66%		15.65
0.45
2.96%		16.10
0.45
2.88%		15.60
-0.5
-3.11%		15.95
0.35
2.24%		 15.85
-0.1
-0.63%		15.55
-0.3
-1.89%		15.65
0.1
0.64%		15.45
-0.2
-1.28%		15.55
0.1
0.65%		 15.4
3 月15.60
0.05
0.32%		15.40
-0.2
-1.28%		15.25
-0.15
-0.97%		 　15.20
-0.05
-0.33%		15.50
0.3
1.97%		15.20
-0.3
-1.94%		15.30
0.1
0.66%		15.15
-0.15
-0.98%		 　14.95
-0.2
-1.32%		15.20
0.25
1.67%		15.00
-0.2
-1.32%		15.05
0.05
0.33%		15.00
-0.05
-0.33%		 　15.10
0.1
0.67%		15.25
0.15
0.99%		15.05
-0.2
-1.31%		15.20
0.15
1%		15.05
-0.15
-0.99%		 　14.70
-0.35
-2.33%		14.40
-0.3
-2.04%		14.45
0.05
0.35%		14.30
-0.15
-1.04%		14.55
0.25
1.75%		15.03
4 月 　　　14.25
-0.3
-2.06%		14.45
0.2
1.4%		14.25
-0.2
-1.38%		 　14.55
0.3
2.11%		14.30
-0.25
-1.72%		14.15
-0.15
-1.05%		13.90
-0.25
-1.77%		13.60
-0.3
-2.16%		 　13.35
-0.25
-1.84%		13.40
0.05
0.37%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.25
-0.1
-0.75%		 　12.90
-0.35
-2.64%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		13.70
0.85
6.61%		13.90
0.2
1.46%		 13.71
5 月　13.75
-0.15
-1.08%		13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		13.50
-0.15
-1.1%		 　13.00
-0.5
-3.7%		12.80
-0.2
-1.54%		13.10
0.3
2.34%		13.15
0.05
0.38%		13.10
-0.05
-0.38%		 　13.10
0
0%		12.85
-0.25
-1.91%		13.00
0.15
1.17%		12.85
-0.15
-1.15%		12.95
0.1
0.78%		 　12.95
0
0%		13.50
0.55
4.25%		13.25
-0.25
-1.85%		13.40
0.15
1.13%		13.15
-0.25
-1.87%		 13.50
0.35
2.66%		13.23
6 月13.40
-0.1
-0.74%		14.70
1.3
9.7%		14.45
-0.25
-1.7%		 　15.00
0.55
3.81%		14.60
-0.4
-2.67%		14.70
0.1
0.68%		14.40
-0.3
-2.04%		 　14.10
-0.3
-2.08%		14.00
-0.1
-0.71%		13.40
-0.6
-4.29%		13.65
0.25
1.87%		13.70
0.05
0.37%		 　13.70
0
0%		13.50
-0.2
-1.46%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.40
-0.1
-0.74%		 　13.60
0.2
1.49%		13.60
0
0%		13.55
-0.05
-0.37%		13.50
-0.05
-0.37%		13.70
0.2
1.48%		 13.93
7 月　　13.90
0.2
1.46%		13.95
0.05
0.36%		13.80
-0.15
-1.08%		13.90
0.1
0.72%		13.60
-0.3
-2.16%		 　13.80
0.2
1.47%		13.70
-0.1
-0.72%		13.60
-0.1
-0.73%		13.90
0.3
2.21%		13.95
0.05
0.36%		 　14.10
0.15
1.08%		14.35
0.25
1.77%		14.20
-0.15
-1.05%		14.20
0
0%		14.35
0.15
1.06%		 　14.05
-0.3
-2.09%		13.75
-0.3
-2.14%		14.25
0.5
3.64%		14.05
-0.2
-1.4%		14.05
0
0%		 13.90
-0.15
-1.07%		13.97
8 月13.95
0.05
0.36%		13.90
-0.05
-0.36%		14.10
0.2
1.44%		14.00
-0.1
-0.71%		 　13.85
-0.15
-1.07%		13.85
0
0%		13.65
-0.2
-1.44%		13.45
-0.2
-1.47%		13.60
0.15
1.12%		 　13.00
-0.6
-4.41%		13.00
0
0%		13.10
0.1
0.77%		13.15
0.05
0.38%		13.00
-0.15
-1.14%		 　13.80
0.8
6.15%		13.40
-0.4
-2.9%		13.45
0.05
0.37%		13.45
0
0%		13.75
0.3
2.23%		 　15.10
1.35
9.82%		16.60
1.5
9.93%		18.25
1.65
9.94%		19.70
1.45
7.95%		14.18
9 月18.95
-0.75
-3.81%		 　17.90
-1.05
-5.54%		18.15
0.25
1.4%		17.85
-0.3
-1.65%		17.10
-0.75
-4.2%		17.50
0.4
2.34%		 　17.40
-0.1
-0.57%		18.25
0.85
4.89%		19.10
0.85
4.66%		18.40
-0.7
-3.66%		18.10
-0.3
-1.63%		 　17.30
-0.8
-4.42%		17.30
0
0%		16.85
-0.45
-2.6%		17.75
0.9
5.34%		17.40
-0.35
-1.97%		 　19.10
1.7
9.77%		17.55
-1.55
-8.12%		17.80
0.25
1.42%		18.60
0.8
4.49%		18.00
-0.6
-3.23%		18.40
0.4
2.22%		 17.96
10 月　18.35
-0.05
-0.27%		17.95
-0.4
-2.18%		 17.75
-0.2
-1.11%		17.55
-0.2
-1.13%		 　　　17.15
-0.4
-2.28%		18.20
1.05
6.12%		20.00
1.8
9.89%		 　22.00
2
10%		22.10
0.1
0.45%		22.30
0.2
0.9%		22.20
-0.1
-0.45%		21.60
-0.6
-2.7%		 　21.10
-0.5
-2.31%		21.30
0.2
0.95%		20.50
-0.8
-3.76%		20.75
0.25
1.22%		20.50
-0.25
-1.2%		 　20.40
-0.1
-0.49%		20.60
0.2
0.98%		20.03
11 月22.00
1.4
6.8%		21.15
-0.85
-3.86%		22.25
1.1
5.2%		 　24.45
2.2
9.89%		26.85
2.4
9.82%		25.60
-1.25
-4.66%		23.05
-2.55
-9.96%		21.75
-1.3
-5.64%		 　20.15
-1.6
-7.36%		20.35
0.2
0.99%		20.75
0.4
1.97%		20.25
-0.5
-2.41%		20.80
0.55
2.72%		 　20.40
-0.4
-1.92%		21.10
0.7
3.43%		22.00
0.9
4.27%		21.85
-0.15
-0.68%		21.80
-0.05
-0.23%		 　21.25
-0.55
-2.52%		21.30
0.05
0.24%		20.90
-0.4
-1.88%		20.40
-0.5
-2.39%		 21.73
12 月20.05
-0.35
-1.72%		 　19.90
-0.15
-0.75%		19.50
-0.4
-2.01%		18.70
-0.8
-4.1%		18.30
-0.4
-2.14%		18.30
0
0%		 　19.90
1.6
8.74%		19.00
-0.9
-4.52%		19.70
0.7
3.68%		19.70
0
0%		19.20
-0.5
-2.54%		 　19.00
-0.2
-1.04%		19.30
0.3
1.58%		19.40
0.1
0.52%		19.05
-0.35
-1.8%		19.00
-0.05
-0.26%		 　18.55
-0.45
-2.37%		18.45
-0.1
-0.54%		18.20
-0.25
-1.36%		18.25
0.05
0.27%		18.40
0.15
0.82%		　　19.09

說明:最高漲幅:10%最低跌幅:-9.96% 最高價:26.85最低價:12.80平均價:16,灰色底表示週末,漲137天(60.35)元,跌156天(-52.75)元,平盤23天
10%=13,9%=2,8%=3,7%=2,6%=3,5%=4,4%=7,3%=9,2%=16,1%=41,0%=60,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=12,-6%=13,-7%=18,-8%=45,-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
2017-01-03 6243 108249 77 1539733 14.20 14.30 14.10 14.15 0.10 0% 14.10 14 14.15 9 0.00
2017-01-04 6243 131189 103 1849613 14.30 14.30 14.00 14.15 0.00 0% 14.10 1 14.15 17 0.00
2017-01-05 6243 302335 183 4319503 14.15 14.40 14.15 14.40 0.25 1.77% 14.40 9 14.45 5 0.00
2017-01-06 6243 222770 152 3168654 14.40 14.50 14.15 14.15 0.25 -1.74% 14.15 55 14.20 8 0.00
2017-01-09 6243 137302 84 1935806 14.20 14.20 14.00 14.05 0.10 -0.71% 14.05 8 14.10 1 0.00
2017-01-10 6243 53322 52 750822 14.15 14.15 14.05 14.10 0.05 0.36% 14.05 3 14.10 9 0.00
2017-01-11 6243 101706 68 1434350 14.05 14.15 14.05 14.15 0.05 0.35% 14.10 7 14.15 11 0.00
2017-01-12 6243 89702 84 1266194 14.00 14.25 14.00 14.15 0.00 0% 14.10 2 14.15 11 0.00
2017-01-13 6243 89157 68 1246998 14.05 14.05 13.90 13.95 0.20 -1.41% 13.95 10 14.00 6 0.00
2017-01-16 6243 39251 65 547562 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 2 14.00 13 0.00
2017-01-17 6243 85249 105 1190924 14.05 14.20 13.85 13.95 0.05 -0.36% 13.95 1 14.00 8 0.00
2017-01-18 6243 74973 73 1049865 14.00 14.10 13.90 14.05 0.10 0.72% 14.00 1 14.05 21 0.00
2017-01-19 6243 127248 99 1793793 13.95 14.20 13.95 14.15 0.10 0.71% 14.15 6 14.20 21 0.00
2017-01-20 6243 89195 69 1260048 14.00 14.20 14.00 14.15 0.00 0% 14.10 2 14.15 4 0.00
2017-01-23 6243 113379 79 1597406 14.15 14.15 14.00 14.05 0.10 -0.71% 14.00 9 14.05 1 0.00
2017-01-24 6243 116015 82 1624909 14.00 14.10 13.95 14.10 0.05 0.36% 14.10 5 14.15 7 0.00
2017-02-02 6243 158063 123 2246488 13.95 14.50 13.95 14.15 0.05 0.35% 14.15 4 14.25 35 0.00
2017-02-03 6243 158524 125 2249060 14.15 14.35 14.05 14.25 0.10 0.71% 14.20 2 14.25 3 0.00
2017-02-06 6243 1499674 796 22619302 14.50 15.40 14.50 15.40 1.15 8.07% 15.40 28 15.45 11 0.00
2017-02-07 6243 738766 429 11071496 15.20 15.20 14.75 15.00 0.40 -2.6% 15.00 3 15.05 9 0.00
2017-02-08 6243 539795 242 8130701 15.05 15.25 15.00 15.00 0.00 0% 15.00 2 15.10 9 0.00
2017-02-09 6243 570230 317 8678750 15.15 15.50 15.00 15.10 0.10 0.67% 15.05 21 15.10 5 0.00
2017-02-10 6243 440122 295 6696731 15.50 15.50 15.05 15.10 0.00 0% 15.10 4 15.15 3 0.00
2017-02-13 6243 361771 257 5411815 15.10 15.20 14.50 15.10 0.00 0% 15.00 14 15.10 10 0.00
2017-02-14 6243 443809 252 6728210 15.10 15.25 15.05 15.20 0.10 0.66% 15.10 4 15.20 27 0.00
2017-02-15 6243 858999 425 13301412 15.25 15.80 15.15 15.65 0.45 2.96% 15.65 6 15.70 270 0.00
2017-02-16 6243 2182576 1023 35156466 16.20 16.25 15.95 16.10 0.45 2.88% 16.05 32 16.10 31 0.00
2017-02-17 6243 737970 413 11682610 16.05 16.15 15.60 15.60 0.50 -3.11% 15.60 16 15.65 15 0.00
2017-02-18 6243 382955 211 6056601 15.65 16.00 15.65 15.95 0.35 2.24% 15.90 4 15.95 12 0.00
2017-02-20 6243 483821 272 7725829 15.95 16.15 15.80 15.85 0.10 -0.63% 15.80 71 15.90 1 0.00
2017-02-21 6243 322807 223 5034290 15.50 15.85 15.50 15.55 0.30 -1.89% 15.55 10 15.60 1 0.00
2017-02-22 6243 279817 167 4368960 15.60 15.80 15.45 15.65 0.10 0.64% 15.65 5 15.70 10 0.00
2017-02-23 6243 145557 147 2263469 15.65 15.75 15.45 15.45 0.20 -1.28% 15.45 17 15.55 3 0.00
2017-02-24 6243 345711 200 5438117 15.70 15.90 15.55 15.55 0.10 0.65% 15.50 21 15.75 1 0.00
2017-03-01 6243 219689 196 3435400 15.55 15.80 15.55 15.60 0.05 0.32% 15.55 12 15.60 4 0.00
2017-03-02 6243 322192 214 4964745 15.70 15.80 15.20 15.40 0.20 -1.28% 15.40 2 15.45 4 0.00
2017-03-03 6243 185022 114 2825180 15.40 15.40 15.10 15.25 0.15 -0.97% 15.25 50 15.35 2 0.00
2017-03-06 6243 91396 125 1390137 15.25 15.40 15.15 15.20 0.05 -0.33% 15.20 24 15.25 11 0.00
2017-03-07 6243 161561 145 2492916 15.40 15.50 15.30 15.50 0.30 1.97% 15.40 1 15.50 13 0.00
2017-03-08 6243 218069 193 3357235 15.60 15.60 15.20 15.20 0.30 -1.94% 15.20 43 15.45 10 0.00
2017-03-09 6243 153948 154 2354199 15.30 15.45 15.20 15.30 0.10 0.66% 15.25 2 15.30 3 0.00
2017-03-10 6243 213619 186 3243685 15.45 15.45 15.05 15.15 0.15 -0.98% 15.15 1 15.20 6 0.00
2017-03-13 6243 286385 257 4307088 15.10 15.20 14.95 14.95 0.20 -1.32% 14.95 8 15.10 1 0.00
2017-03-14 6243 198616 193 2997193 15.10 15.25 15.00 15.20 0.25 1.67% 15.15 12 15.20 14 0.00
2017-03-15 6243 198494 194 2992460 15.20 15.20 15.00 15.00 0.20 -1.32% 15.00 80 15.15 1 0.00
2017-03-16 6243 142739 152 2147714 15.00 15.10 15.00 15.05 0.05 0.33% 15.05 9 15.10 20 0.00
2017-03-17 6243 300429 225 4497937 14.95 15.05 14.90 15.00 0.05 -0.33% 14.95 58 15.00 4 0.00
2017-03-20 6243 157981 183 2374765 15.00 15.15 15.00 15.10 0.10 0.67% 15.05 5 15.10 43 0.00
2017-03-21 6243 297397 199 4554127 15.30 15.40 15.15 15.25 0.15 0.99% 15.25 4 15.30 11 0.00
2017-03-22 6243 240133 157 3615698 15.25 15.25 15.00 15.05 0.20 -1.31% 15.05 12 15.15 11 0.00
2017-03-23 6243 216383 150 3272577 15.20 15.20 15.05 15.20 0.15 1% 15.10 4 15.20 23 0.00
2017-03-24 6243 281519 156 4217185 15.05 15.10 14.90 15.05 0.15 -0.99% 15.00 5 15.05 5 0.00
2017-03-27 6243 223243 337 3301312 15.05 15.05 14.70 14.70 0.35 -2.33% 14.70 15 14.80 12 0.00
2017-03-28 6243 273751 321 3956553 14.70 14.80 14.10 14.40 0.30 -2.04% 14.40 2 14.50 6 0.00
2017-03-29 6243 138876 283 1995521 14.40 14.50 14.25 14.45 0.05 0.35% 14.40 1 14.45 3 0.00
2017-03-30 6243 209623 302 2987197 14.45 14.45 14.15 14.30 0.15 -1.04% 14.30 1 14.40 16 0.00
2017-03-31 6243 257278 246 3730553 14.40 14.70 14.30 14.55 0.25 1.75% 14.55 1 14.60 29 0.00
2017-04-05 6243 177234 298 2551181 14.50 14.50 14.20 14.25 0.30 -2.06% 14.25 14 14.35 9 0.00
2017-04-06 6243 103055 178 1480797 14.25 14.50 14.25 14.45 0.20 1.4% 14.35 5 14.45 1 0.00
2017-04-07 6243 141066 203 2015453 14.30 14.45 14.20 14.25 0.20 -1.38% 14.25 15 14.40 5 0.00
2017-04-10 6243 220910 296 3211706 14.50 14.60 14.35 14.55 0.30 2.11% 14.55 27 14.60 36 0.00
2017-04-11 6243 173162 207 2478520 14.30 14.35 14.25 14.30 0.25 -1.72% 14.30 11 14.35 2 0.00
2017-04-12 6243 228446 331 3221662 14.15 14.35 14.00 14.15 0.15 -1.05% 14.10 4 14.15 7 0.00
2017-04-13 6243 216943 137 3039386 14.15 14.20 13.90 13.90 0.25 -1.77% 13.90 28 14.15 1 0.00
2017-04-14 6243 171828 120 2353592 13.75 13.90 13.50 13.60 0.30 -2.16% 13.55 10 13.60 25 0.00
2017-04-17 6243 132593 108 1767670 13.30 13.50 13.20 13.35 0.25 -1.84% 13.25 7 13.35 11 0.00
2017-04-18 6243 129508 105 1734597 13.25 13.50 13.25 13.40 0.05 0.37% 13.40 8 13.45 2 0.00
2017-04-19 6243 92142 81 1226194 13.25 13.50 13.25 13.45 0.05 0.37% 13.30 8 13.45 2 0.00
2017-04-20 6243 92143 62 1233298 13.50 13.50 13.30 13.35 0.10 -0.74% 13.30 1 13.35 4 0.00
2017-04-21 6243 151451 65 2006450 13.35 13.35 13.15 13.25 0.10 -0.75% 13.20 6 13.30 11 0.00
2017-04-24 6243 229177 115 2972679 13.25 13.25 12.90 12.90 0.35 -2.64% 12.90 44 12.95 17 0.00
2017-04-25 6243 166059 99 2153456 13.10 13.15 12.80 12.95 0.05 0.39% 12.90 38 12.95 49 0.00
2017-04-26 6243 134049 88 1734472 13.00 13.10 12.85 12.85 0.10 -0.77% 12.85 15 13.00 7 0.00
2017-04-27 6243 238312 157 3174671 12.90 13.85 12.90 13.70 0.85 6.61% 13.70 14 13.75 4 0.00
2017-04-28 6243 267249 168 3753534 14.25 14.30 13.70 13.90 0.20 1.46% 13.90 1 13.95 2 0.00
2017-05-02 6243 244221 107 3406775 13.90 14.20 13.70 13.75 0.15 -1.08% 13.75 1 13.90 1 0.00
2017-05-03 6243 150050 62 2062724 13.90 13.95 13.70 13.70 0.05 -0.36% 13.70 4 13.75 7 0.00
2017-05-04 6243 78923 57 1077745 13.80 13.80 13.50 13.65 0.05 -0.36% 13.65 5 13.75 4 0.00
2017-05-05 6243 116115 60 1559348 13.30 13.60 13.30 13.50 0.15 -1.1% 13.40 23 13.55 4 0.00
2017-05-08 6243 187144 100 2469972 13.50 13.50 13.00 13.00 0.50 -3.7% 13.00 17 13.10 31 0.00
2017-05-09 6243 193897 109 2496329 13.00 13.20 12.80 12.80 0.20 -1.54% 12.70 14 12.95 7 0.00
2017-05-10 6243 60242 41 784946 13.00 13.10 12.85 13.10 0.30 2.34% 13.05 2 13.10 12 0.00
2017-05-11 6243 41099 39 541893 13.30 13.30 13.10 13.15 0.05 0.38% 13.10 7 13.15 1 0.00
2017-05-12 6243 63004 42 818602 13.00 13.10 12.80 13.10 0.05 -0.38% 13.00 2 13.10 14 0.00
2017-05-15 6243 68537 42 900331 13.20 13.20 13.05 13.10 0.00 0% 13.05 9 13.10 6 0.00
2017-05-16 6243 55732 40 722567 13.10 13.10 12.85 12.85 0.25 -1.91% 12.85 9 13.05 2 0.00
2017-05-17 6243 119150 70 1527900 12.80 13.00 12.75 13.00 0.15 1.17% 12.80 3 12.95 1 0.00
2017-05-18 6243 75308 43 971704 12.90 13.10 12.75 12.85 0.15 -1.15% 12.85 3 13.00 2 0.00
2017-05-19 6243 66292 50 863213 12.95 13.15 12.90 12.95 0.10 0.78% 12.90 10 13.00 22 0.00
2017-05-22 6243 74779 64 964237 13.00 13.00 12.80 12.95 0.00 0% 12.85 8 12.95 1 0.00
2017-05-23 6243 310009 189 4167265 13.15 13.60 13.15 13.50 0.55 4.25% 13.30 9 13.50 37 0.00
2017-05-24 6243 145375 88 1929198 13.60 13.60 13.05 13.25 0.25 -1.85% 13.20 4 13.25 1 0.00
2017-05-25 6243 88026 67 1161698 13.40 13.40 13.10 13.40 0.15 1.13% 13.20 1 13.40 9 0.00
2017-05-26 6243 101633 64 1351629 13.40 13.40 13.15 13.15 0.25 -1.87% 13.15 7 13.35 11 0.00
2017-05-31 6243 219777 106 2968609 13.40 13.70 13.40 13.50 0.35 2.66% 13.45 5 13.50 6 0.00
2017-06-01 6243 120543 66 1628368 13.45 13.70 13.15 13.40 0.10 -0.74% 13.40 3 13.45 2 0.00
2017-06-02 6243 1816188 840 26127457 13.60 14.70 13.55 14.70 1.30 9.7% 14.70 143 0.00 0 0.00
2017-06-03 6243 1093657 544 15812207 14.65 14.65 14.20 14.45 0.25 -1.7% 14.45 42 14.50 10 0.00
2017-06-06 6243 728302 349 11027145 15.45 15.60 14.80 15.00 0.40 3.81% 15.00 44 15.15 13 0.00
2017-06-07 6243 472578 259 6968381 15.05 15.15 14.60 14.60 0.40 -2.67% 14.60 3 14.65 1 0.00
2017-06-08 6243 210674 132 3073887 14.75 14.75 14.40 14.70 0.10 0.68% 14.60 12 14.70 7 0.00
2017-06-09 6243 173475 112 2510865 14.65 14.70 14.35 14.40 0.30 -2.04% 14.40 2 14.45 5 0.00
2017-06-12 6243 135902 82 1929878 14.40 14.40 14.10 14.10 0.30 -2.08% 14.10 12 14.20 6 0.00
2017-06-13 6243 118010 74 1661537 14.30 14.30 14.00 14.00 0.10 -0.71% 14.00 49 14.15 10 0.00
2017-06-14 6243 473653 212 6448015 14.00 14.05 13.40 13.40 0.60 -4.29% 13.40 13 13.50 5 0.00
2017-06-15 6243 288098 156 3882931 13.45 13.65 13.25 13.65 0.25 1.87% 13.55 15 13.70 2 0.00
2017-06-16 6243 92363 73 1264785 13.70 13.75 13.60 13.70 0.05 0.37% 13.65 10 13.70 6 0.00
2017-06-19 6243 129371 69 1770942 13.70 13.75 13.60 13.70 0.00 0% 13.65 8 13.70 3 0.00
2017-06-20 6243 152143 97 2066162 13.80 13.90 13.45 13.50 0.20 -1.46% 13.50 12 13.55 2 0.00
2017-06-21 6243 83416 70 1121312 13.50 13.60 13.30 13.55 0.05 0.37% 13.50 1 13.60 7 0.00
2017-06-22 6243 166118 88 2237328 13.55 13.65 13.40 13.50 0.05 -0.37% 13.50 6 13.55 2 0.00
2017-06-23 6243 154500 89 2065398 13.45 13.50 13.30 13.40 0.10 -0.74% 13.40 1 13.45 1 0.00
2017-06-26 6243 161864 94 2181663 13.55 13.65 13.30 13.60 0.20 1.49% 13.55 6 13.60 2 0.00
2017-06-27 6243 171081 73 2311392 13.60 13.60 13.45 13.60 0.00 0% 13.55 2 13.60 4 0.00
2017-06-28 6243 97804 65 1327122 13.60 13.65 13.50 13.55 0.05 -0.37% 13.50 58 13.60 4 0.00
2017-06-29 6243 149834 69 2031308 13.55 13.75 13.50 13.50 0.05 -0.37% 13.50 29 13.60 7 0.00
2017-06-30 6243 110444 87 1507233 13.45 13.85 13.40 13.70 0.20 1.48% 13.60 2 13.70 18 0.00
2017-07-03 6243 240722 136 3371107 14.20 14.30 13.85 13.90 0.20 1.46% 13.85 13 13.90 1 0.00
2017-07-04 6243 103288 73 1441649 14.00 14.15 13.75 13.95 0.05 0.36% 13.90 2 13.95 8 0.00
2017-07-05 6243 81386 48 1128475 14.00 14.10 13.75 13.80 0.15 -1.08% 13.75 21 13.90 5 0.00
2017-07-06 6243 109400 79 1498317 13.75 13.95 13.60 13.90 0.10 0.72% 13.70 1 13.90 6 0.00
2017-07-07 6243 103365 54 1427176 13.65 13.90 13.60 13.60 0.30 -2.16% 13.60 8 13.65 3 0.00
2017-07-10 6243 209002 76 2893476 13.85 13.90 13.75 13.80 0.20 1.47% 13.75 22 13.80 4 0.00
2017-07-11 6243 166211 86 2312523 14.10 14.20 13.70 13.70 0.10 -0.72% 13.70 23 13.85 3 0.00
2017-07-12 6243 146480 83 1998827 13.80 13.85 13.55 13.60 0.10 -0.73% 13.60 26 13.70 2 0.00
2017-07-13 6243 235676 130 3228774 13.80 13.90 13.50 13.90 0.30 2.21% 13.80 2 13.90 10 0.00
2017-07-14 6243 295262 162 4140788 14.20 14.20 13.85 13.95 0.05 0.36% 13.90 4 13.95 1 0.00
2017-07-17 6243 787746 361 11222941 14.05 14.45 14.05 14.10 0.15 1.08% 14.10 7 14.35 9 0.00
2017-07-18 6243 716500 346 10439199 14.40 14.85 14.30 14.35 0.25 1.77% 14.35 3 14.45 2 0.00
2017-07-19 6243 339274 174 4835907 14.25 14.40 14.10 14.20 0.15 -1.05% 14.15 15 14.25 4 0.00
2017-07-20 6243 253987 131 3644860 14.20 14.60 14.20 14.20 0.00 0% 14.20 67 14.30 1 0.00
2017-07-21 6243 192108 99 2757632 14.40 14.50 14.20 14.35 0.15 1.06% 14.25 1 14.40 12 0.00
2017-07-24 6243 255294 145 3571416 14.35 14.40 13.80 14.05 0.30 -2.09% 13.90 22 14.05 2 0.00
2017-07-25 6243 211799 99 2929264 14.05 14.10 13.75 13.75 0.30 -2.14% 13.75 15 13.85 1 0.00
2017-07-26 6243 328199 185 4651203 14.20 14.45 13.85 14.25 0.50 3.64% 14.25 8 14.30 1 0.00
2017-07-27 6243 120874 71 1710636 14.40 14.40 14.05 14.05 0.20 -1.4% 14.05 20 14.10 4 0.00
2017-07-28 6243 130505 87 1819238 14.05 14.15 13.80 14.05 0.00 0% 14.00 1 14.05 2 0.00
2017-07-31 6243 82835 58 1151515 14.05 14.05 13.80 13.90 0.15 -1.07% 13.90 10 13.95 8 0.00
2017-08-01 6243 219461 116 3086505 14.25 14.25 13.90 13.95 0.05 0.36% 13.95 18 14.05 8 0.00
2017-08-02 6243 151392 83 2119725 14.15 14.20 13.90 13.90 0.05 -0.36% 13.90 8 13.95 1 0.00
2017-08-03 6243 179612 109 2530046 14.20 14.20 14.00 14.10 0.20 1.44% 14.00 45 14.10 1 0.00
2017-08-04 6243 137502 88 1928646 14.10 14.20 13.95 14.00 0.10 -0.71% 14.00 1 14.05 2 0.00
2017-08-07 6243 460049 203 6459070 14.20 14.30 13.85 13.85 0.15 -1.07% 13.85 17 13.95 5 0.00
2017-08-08 6243 190139 95 2646972 13.90 14.00 13.85 13.85 0.00 0% 13.85 22 13.90 1 0.00
2017-08-09 6243 232833 121 3171874 13.90 13.90 13.50 13.65 0.20 -1.44% 13.60 18 13.65 1 0.00
2017-08-10 6243 224285 105 3033867 13.65 13.80 13.45 13.45 0.20 -1.47% 13.40 11 13.45 2 0.00
2017-08-11 6243 115337 66 1559799 13.30 13.75 13.30 13.60 0.15 1.12% 13.60 2 13.65 5 0.00
2017-08-14 6243 248466 125 3270028 13.45 13.50 13.00 13.00 0.60 -4.41% 13.00 61 13.15 4 0.00
2017-08-15 6243 260001 107 3388462 13.00 13.30 12.90 13.00 0.00 0% 13.00 5 13.10 4 0.00
2017-08-16 6243 134134 71 1743542 12.90 13.20 12.85 13.10 0.10 0.77% 13.00 5 13.10 6 0.00
2017-08-17 6243 118176 71 1538704 13.00 13.20 12.90 13.15 0.05 0.38% 13.15 5 13.20 1 0.00
2017-08-18 6243 47054 34 613352 13.15 13.15 13.00 13.00 0.15 -1.14% 13.00 33 13.15 6 0.00
2017-08-21 6243 396464 253 5378045 13.10 13.80 13.10 13.80 0.80 6.15% 13.80 4 13.85 7 0.00
2017-08-22 6243 327896 212 4445814 13.80 13.90 13.20 13.40 0.40 -2.9% 13.40 19 13.60 6 0.00
2017-08-23 6243 162814 94 2191153 13.40 13.60 13.40 13.45 0.05 0.37% 13.45 3 13.50 13 0.00
2017-08-24 6243 223145 86 3004792 13.30 13.70 13.30 13.45 0.00 0% 13.45 9 13.60 44 0.00
2017-08-25 6243 395332 203 5454645 13.55 14.00 13.55 13.75 0.30 2.23% 13.75 10 13.80 7 0.00
2017-08-28 6243 1342102 595 20004482 14.55 15.10 14.45 15.10 1.35 9.82% 15.10 1133 0.00 0 0.00
2017-08-29 6243 1670415 725 27728883 16.60 16.60 16.60 16.60 1.50 9.93% 16.60 2789 0.00 0 0.00
2017-08-30 6243 7742832 3148 139621775 17.80 18.25 17.50 18.25 1.65 9.94% 18.25 1324 0.00 0 0.00
2017-08-31 6243 6633450 2961 129244198 19.10 20.00 18.85 19.70 1.45 7.95% 19.70 70 19.80 5 0.00
2017-09-01 6243 3050935 1525 57037552 18.40 19.20 18.40 18.95 0.75 -3.81% 18.90 2 18.95 14 0.00
2017-09-04 6243 1867349 995 33873840 18.80 18.80 17.65 17.90 1.05 -5.54% 17.90 45 18.00 35 0.00
2017-09-05 6243 1670452 899 30607299 18.20 18.60 17.95 18.15 0.25 1.4% 18.15 16 18.20 4 0.00
2017-09-06 6243 1603381 851 28185096 18.00 18.00 17.00 17.85 0.30 -1.65% 17.80 11 17.85 45 0.00
2017-09-07 6243 956567 553 16690869 17.85 17.85 17.10 17.10 0.75 -4.2% 17.10 15 17.15 22 0.00
2017-09-08 6243 937869 480 16484216 17.25 17.80 17.25 17.50 0.40 2.34% 17.45 28 17.50 43 0.00
2017-09-11 6243 975320 473 17018133 17.65 17.70 17.10 17.40 0.10 -0.57% 17.35 34 17.40 7 0.00
2017-09-12 6243 1680894 895 30304161 17.70 18.50 17.50 18.25 0.85 4.89% 18.20 18 18.25 21 0.00
2017-09-13 6243 3063440 1697 58551110 18.80 19.50 18.50 19.10 0.85 4.66% 19.10 18 19.15 9 0.00
2017-09-14 6243 1713768 928 31001424 19.10 19.10 17.20 18.40 0.70 -3.66% 18.30 34 18.40 42 0.00
2017-09-15 6243 1173813 640 20883072 18.00 18.15 17.30 18.10 0.30 -1.63% 18.05 32 18.10 14 0.00
2017-09-18 6243 1523795 832 26342471 17.90 18.00 16.40 17.30 0.80 -4.42% 17.30 43 17.45 2 0.00
2017-09-19 6243 981128 488 17170763 17.55 18.00 17.20 17.30 0.00 0% 17.30 21 17.40 12 0.00
2017-09-20 6243 848561 397 14431723 17.30 17.30 16.80 16.85 0.45 -2.6% 16.85 5 16.90 10 0.00
2017-09-21 6243 941395 545 16443488 16.90 17.80 16.90 17.75 0.90 5.34% 17.75 1 17.80 54 0.00
2017-09-22 6243 788230 419 13923162 17.80 18.20 17.30 17.40 0.35 -1.97% 17.35 13 17.40 3 0.00
2017-09-25 6243 2721223 1233 49993800 17.80 19.10 17.50 19.10 1.70 9.77% 19.10 526 0.00 0 0.00
2017-09-26 6243 2028213 991 36656433 18.40 18.50 17.50 17.55 1.55 -8.12% 17.55 3 17.65 4 0.00
2017-09-27 6243 631508 376 11168788 17.55 17.90 17.40 17.80 0.25 1.42% 17.70 12 17.80 8 0.00
2017-09-28 6243 2526346 1249 46927947 17.90 19.30 17.80 18.60 0.80 4.49% 18.60 63 18.65 1 0.00
2017-09-29 6243 1328401 716 23894821 18.55 18.55 17.50 18.00 0.60 -3.23% 18.00 47 18.05 5 0.00
2017-09-30 6243 1221325 599 22518210 18.10 18.75 18.10 18.40 0.40 2.22% 18.40 5 18.50 28 0.00
2017-10-02 6243 1262709 635 23461859 18.60 18.95 18.30 18.35 0.05 -0.27% 18.35 9 18.40 3 0.00
2017-10-03 6243 795300 391 14359540 18.35 18.55 17.90 17.95 0.40 -2.18% 17.95 58 18.00 4 0.00
2017-10-05 6243 903601 426 16030276 17.90 18.00 17.60 17.75 0.20 -1.11% 17.75 4 17.80 28 0.00
2017-10-06 6243 680501 360 11968766 17.75 17.85 17.45 17.55 0.20 -1.13% 17.55 12 17.65 19 0.00
2017-10-11 6243 742005 335 12800635 17.35 17.55 17.00 17.15 0.40 -2.28% 17.15 4 17.25 9 0.00
2017-10-12 6243 1149369 635 20439124 17.30 18.25 17.05 18.20 1.05 6.12% 18.20 13 18.25 56 0.00
2017-10-13 6243 7060850 2696 138186850 18.55 20.00 18.40 20.00 1.80 9.89% 20.00 1826 0.00 0 0.00
2017-10-16 6243 8339662 3491 177904864 20.00 22.00 20.00 22.00 2.00 10% 22.00 539 0.00 0 0.00
2017-10-17 6243 6649398 3284 149230356 23.10 23.35 21.20 22.10 0.10 0.45% 22.10 14 22.15 10 0.00
2017-10-18 6243 2962399 1562 63941602 22.20 22.30 21.00 22.30 0.20 0.9% 22.30 11 22.35 2 0.00
2017-10-19 6243 2719103 1453 61415430 22.70 23.10 22.10 22.20 0.10 -0.45% 22.20 41 22.25 1 0.00
2017-10-20 6243 1715279 920 36770571 21.35 21.85 21.30 21.60 0.60 -2.7% 21.40 5 21.60 76 0.00
2017-10-23 6243 1437517 760 30433001 21.80 21.80 21.00 21.10 0.50 -2.31% 21.10 67 21.15 35 0.00
2017-10-24 6243 963289 531 20368242 20.90 21.50 20.90 21.30 0.20 0.95% 21.25 5 21.30 16 0.00
2017-10-25 6243 1388124 717 28857588 21.45 21.50 20.45 20.50 0.80 -3.76% 20.50 46 20.60 2 0.00
2017-10-26 6243 710412 435 14807989 20.50 21.20 20.50 20.75 0.25 1.22% 20.75 1 20.80 54 0.00
2017-10-27 6243 1132249 619 23739702 21.15 21.30 20.50 20.50 0.25 -1.2% 20.50 64 20.60 31 0.00
2017-10-30 6243 1064543 607 21782597 21.30 21.30 19.50 20.40 0.10 -0.49% 20.40 11 20.55 1 0.00
2017-10-31 6243 835621 492 17124115 20.40 20.90 20.00 20.60 0.20 0.98% 20.60 11 20.65 8 0.00
2017-11-01 6243 2892553 1630 62997253 21.05 22.35 21.05 22.00 1.40 6.8% 22.00 4 22.05 35 0.00
2017-11-02 6243 1598772 855 34230812 22.00 22.00 21.00 21.15 0.85 -3.86% 21.15 6 21.20 6 0.00
2017-11-03 6243 3160236 1656 69609884 21.50 22.85 20.70 22.25 1.10 5.2% 22.20 34 22.25 3 0.00
2017-11-06 6243 6155499 2754 144706889 22.80 24.45 22.15 24.45 2.20 9.89% 24.45 1197 0.00 0 0.00
2017-11-07 6243 9480457 4199 250309404 25.00 26.85 25.00 26.85 2.40 9.82% 26.85 1111 0.00 0 0.00
2017-11-08 6243 5936014 2917 152547997 26.55 26.55 25.00 25.60 1.25 -4.66% 25.60 22 25.65 1 0.00
2017-11-09 6243 6719503 3214 156610443 24.50 24.80 23.05 23.05 2.55 -9.96% 0.00 0 23.05 442 0.00
2017-11-10 6243 3844151 1989 82303127 21.35 22.50 20.85 21.75 1.30 -5.64% 21.70 48 21.75 9 0.00
2017-11-13 6243 2708071 1356 55390523 21.40 21.40 20.10 20.15 1.60 -7.36% 20.10 83 20.15 8 0.00
2017-11-14 6243 1867133 956 38316985 20.25 21.30 20.20 20.35 0.20 0.99% 20.35 14 20.60 22 0.00
2017-11-15 6243 920674 567 18788211 20.15 20.80 19.80 20.75 0.40 1.97% 20.65 1 20.75 11 0.00
2017-11-16 6243 889725 481 18092101 20.50 20.60 20.10 20.25 0.50 -2.41% 20.25 12 20.30 4 0.00
2017-11-17 6243 1166389 659 24292895 20.60 21.00 20.55 20.80 0.55 2.72% 20.75 7 20.80 1 0.00
2017-11-20 6243 629592 324 12817715 20.50 20.50 20.25 20.40 0.40 -1.92% 20.40 4 20.45 2 0.00
2017-11-21 6243 1015433 547 21132365 20.35 21.20 20.35 21.10 0.70 3.43% 21.10 7 21.15 4 0.00
2017-11-22 6243 2899251 1652 64440422 21.60 22.80 21.60 22.00 0.90 4.27% 22.00 4 22.10 2 0.00
2017-11-23 6243 1296375 652 28259301 22.20 22.45 21.25 21.85 0.15 -0.68% 21.80 5 21.85 6 0.00
2017-11-24 6243 1087019 638 24004861 21.85 22.50 21.65 21.80 0.05 -0.23% 21.80 4 21.90 1 0.00
2017-11-27 6243 753866 461 16101706 21.75 21.75 21.20 21.25 0.55 -2.52% 21.25 8 21.30 6 0.00
2017-11-28 6243 519803 309 11142673 21.25 21.75 21.25 21.30 0.05 0.24% 21.30 23 21.35 1 0.00
2017-11-29 6243 657080 374 13919754 21.35 21.65 20.80 20.90 0.40 -1.88% 20.90 6 21.00 6 0.00
2017-11-30 6243 801919 429 16388495 20.50 20.75 20.30 20.40 0.50 -2.39% 20.40 11 20.45 6 0.00
2017-12-01 6243 959788 467 19372237 20.60 20.85 19.80 20.05 0.35 -1.72% 20.00 67 20.15 2 0.00
2017-12-04 6243 545448 287 10864309 20.05 20.25 19.60 19.90 0.15 -0.75% 19.90 14 20.00 5 0.00
2017-12-05 6243 636525 298 12467410 19.55 19.95 19.50 19.50 0.40 -2.01% 19.50 88 19.55 1 0.00
2017-12-06 6243 989440 532 18477910 19.50 19.80 17.90 18.70 0.80 -4.1% 18.65 8 18.70 2 0.00
2017-12-07 6243 510524 260 9361106 18.70 19.10 18.05 18.30 0.40 -2.14% 18.30 14 18.35 9 0.00
2017-12-08 6243 685283 371 12279105 18.70 18.70 17.35 18.30 0.00 0% 18.25 3 18.30 4 0.00
2017-12-11 6243 875440 499 16866054 18.40 19.95 18.30 19.90 1.60 8.74% 19.85 6 19.95 14 0.00
2017-12-12 6243 627231 375 12059139 19.50 19.85 18.70 19.00 0.90 -4.52% 18.95 4 19.00 7 0.00
2017-12-13 6243 1028173 585 20407603 19.55 20.10 19.40 19.70 0.70 3.68% 19.70 26 19.75 11 0.00
2017-12-14 6243 562551 323 11158818 19.85 20.15 19.70 19.70 0.00 0% 19.70 68 19.80 5 0.00
2017-12-15 6243 322686 197 6212214 19.50 19.65 19.10 19.20 0.50 -2.54% 19.20 14 19.30 2 0.00
2017-12-18 6243 309445 169 5901405 19.20 19.20 19.00 19.00 0.20 -1.04% 19.00 28 19.05 1 0.00
2017-12-19 6243 286254 146 5518700 19.05 19.45 19.05 19.30 0.30 1.58% 19.25 7 19.35 26 0.00
2017-12-20 6243 171140 119 3296078 19.10 19.45 19.10 19.40 0.10 0.52% 19.40 6 19.45 1 0.00
2017-12-21 6243 269144 138 5177100 19.40 19.50 19.00 19.05 0.35 -1.8% 19.05 10 19.15 3 0.00
2017-12-22 6243 176584 116 3374677 19.30 19.45 19.00 19.00 0.05 -0.26% 19.00 18 19.10 4 0.00
2017-12-25 6243 252081 173 4701099 18.15 19.30 18.15 18.55 0.45 -2.37% 18.55 1 18.60 8 0.00
2017-12-26 6243 287502 169 5273409 18.50 18.65 18.05 18.45 0.10 -0.54% 18.20 21 18.50 6 0.00
2017-12-27 6243 181005 132 3318440 18.45 18.50 18.20 18.20 0.25 -1.36% 18.20 8 18.25 2 0.00
2017-12-28 6243 206209 122 3786262 18.45 18.50 18.25 18.25 0.05 0.27% 18.25 8 18.30 3 0.00
2017-12-29 6243 246907 169 4499443 18.35 18.45 18.00 18.40 0.15 0.82% 18.30 1 18.40 25 0.00