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　　23.40
0
0%		23.40
0
0%		23.80
0.4
1.71%		23.80
0
0%		 　23.80
0
0%		23.75
-0.05
-0.21%		23.90
0.15
0.63%		23.95
0.05
0.21%		24.00
0.05
0.21%		 　23.75
-0.25
-1.04%		23.85
0.1
0.42%		23.90
0.05
0.21%		23.80
-0.1
-0.42%		23.85
0.05
0.21%		 　23.85
0
0%		24.00
0.15
0.63%		 23.92
2 月　24.25
0.25
1.04%		24.30
0.05
0.21%		 　24.70
0.4
1.65%		25.40
0.7
2.83%		25.50
0.1
0.39%		26.30
0.8
3.14%		26.00
-0.3
-1.14%		 　26.40
0.4
1.54%		26.15
-0.25
-0.95%		26.30
0.15
0.57%		26.30
0
0%		26.45
0.15
0.57%		26.70
0.25
0.95%		 26.60
-0.1
-0.37%		26.60
0
0%		26.85
0.25
0.94%		27.05
0.2
0.74%		27.45
0.4
1.48%		 26.47
3 月27.75
0.3
1.09%		27.40
-0.35
-1.26%		27.70
0.3
1.09%		 　27.90
0.2
0.72%		27.75
-0.15
-0.54%		27.70
-0.05
-0.18%		27.35
-0.35
-1.26%		27.10
-0.25
-0.91%		 　27.00
-0.1
-0.37%		27.10
0.1
0.37%		27.15
0.05
0.18%		27.55
0.4
1.47%		27.70
0.15
0.54%		 　27.70
0
0%		27.60
-0.1
-0.36%		27.70
0.1
0.36%		27.60
-0.1
-0.36%		27.80
0.2
0.72%		 　27.40
-0.4
-1.44%		27.00
-0.4
-1.46%		27.20
0.2
0.74%		27.20
0
0%		27.70
0.5
1.84%		27.48
4 月 　　　27.90
0.2
0.72%		27.85
-0.05
-0.18%		27.90
0.05
0.18%		 　27.80
-0.1
-0.36%		27.20
-0.6
-2.16%		26.95
-0.25
-0.92%		26.95
0
0%		26.40
-0.55
-2.04%		 　26.40
0
0%		26.65
0.25
0.95%		26.30
-0.35
-1.31%		26.00
-0.3
-1.14%		26.10
0.1
0.38%		 　26.10
0
0%		26.50
0.4
1.53%		26.75
0.25
0.94%		26.80
0.05
0.19%		26.80
0
0%		 26.9
5 月　27.00
0.2
0.75%		27.10
0.1
0.37%		26.95
-0.15
-0.55%		26.95
0
0%		 　26.90
-0.05
-0.19%		26.45
-0.45
-1.67%		26.50
0.05
0.19%		26.70
0.2
0.75%		26.60
-0.1
-0.37%		 　26.50
-0.1
-0.38%		26.95
0.45
1.7%		26.80
-0.15
-0.56%		26.60
-0.2
-0.75%		26.60
0
0%		 　26.80
0.2
0.75%		26.65
-0.15
-0.56%		26.75
0.1
0.38%		26.85
0.1
0.37%		26.85
0
0%		 26.80
-0.05
-0.19%		26.77
6 月26.60
-0.2
-0.75%		26.55
-0.05
-0.19%		26.60
0.05
0.19%		 　27.30
0.7
2.63%		27.10
-0.2
-0.73%		27.65
0.55
2.03%		27.60
-0.05
-0.18%		 　27.30
-0.3
-1.09%		27.35
0.05
0.18%		27.10
-0.25
-0.91%		26.95
-0.15
-0.55%		27.15
0.2
0.74%		 　27.05
-0.1
-0.37%		27.10
0.05
0.18%		27.30
0.2
0.74%		27.35
0.05
0.18%		27.25
-0.1
-0.37%		 　27.65
0.4
1.47%		27.60
-0.05
-0.18%		27.40
-0.2
-0.72%		27.45
0.05
0.18%		27.55
0.1
0.36%		 27.25
7 月　　27.45
-0.1
-0.36%		27.20
-0.25
-0.91%		27.45
0.25
0.92%		28.05
0.6
2.19%		27.75
-0.3
-1.07%		 　27.70
-0.05
-0.18%		27.65
-0.05
-0.18%		27.75
0.1
0.36%		27.60
-0.15
-0.54%		27.80
0.2
0.72%		 　27.75
-0.05
-0.18%		27.70
-0.05
-0.18%		27.95
0.25
0.9%		27.95
0
0%		28.20
0.25
0.89%		 　28.20
0
0%		27.95
-0.25
-0.89%		27.90
-0.05
-0.18%		27.95
0.05
0.18%		28.05
0.1
0.36%		 28.10
0.05
0.18%		27.84
8 月28.05
-0.05
-0.18%		28.20
0.15
0.53%		28.25
0.05
0.18%		28.50
0.25
0.88%		 　26.90
-1.6
-5.61%		26.95
0.05
0.19%		26.50
-0.45
-1.67%		25.85
-0.65
-2.45%		26.20
0.35
1.35%		 　25.75
-0.45
-1.72%		25.80
0.05
0.19%		25.80
0
0%		26.00
0.2
0.78%		25.80
-0.2
-0.77%		 　25.75
-0.05
-0.19%		26.35
0.6
2.33%		25.90
-0.45
-1.71%		26.00
0.1
0.39%		26.15
0.15
0.58%		 　26.10
-0.05
-0.19%		25.95
-0.15
-0.57%		25.90
-0.05
-0.19%		26.40
0.5
1.93%		26.43
9 月26.35
-0.05
-0.19%		 　26.10
-0.25
-0.95%		26.15
0.05
0.19%		26.30
0.15
0.57%		26.30
0
0%		26.35
0.05
0.19%		 　26.30
-0.05
-0.19%		26.20
-0.1
-0.38%		26.20
0
0%		26.35
0.15
0.57%		26.60
0.25
0.95%		 　26.70
0.1
0.38%		26.35
-0.35
-1.31%		26.10
-0.25
-0.95%		26.20
0.1
0.38%		25.90
-0.3
-1.15%		 　25.35
-0.55
-2.12%		25.10
-0.25
-0.99%		25.30
0.2
0.8%		25.05
-0.25
-0.99%		25.15
0.1
0.4%		25.30
0.15
0.6%		 25.98
10 月　25.40
0.1
0.4%		25.70
0.3
1.18%		 25.70
0
0%		26.05
0.35
1.36%		 　　　26.20
0.15
0.58%		26.35
0.15
0.57%		26.40
0.05
0.19%		 　26.40
0
0%		26.35
-0.05
-0.19%		26.00
-0.35
-1.33%		26.05
0.05
0.19%		26.05
0
0%		 　26.25
0.2
0.77%		26.50
0.25
0.95%		26.50
0
0%		26.70
0.2
0.75%		26.40
-0.3
-1.12%		 　26.30
-0.1
-0.38%		26.20
-0.1
-0.38%		26.18
11 月26.30
0.1
0.38%		27.55
1.25
4.75%		27.55
0
0%		 　27.70
0.15
0.54%		28.70
1
3.61%		28.80
0.1
0.35%		28.25
-0.55
-1.91%		28.40
0.15
0.53%		 　29.20
0.8
2.82%		28.90
-0.3
-1.03%		29.95
1.05
3.63%		29.70
-0.25
-0.83%		29.85
0.15
0.51%		 　30.30
0.45
1.51%		31.00
0.7
2.31%		31.30
0.3
0.97%		31.55
0.25
0.8%		31.15
-0.4
-1.27%		 　30.70
-0.45
-1.44%		31.30
0.6
1.95%		32.30
1
3.19%		31.85
-0.45
-1.39%		 29.67
12 月30.85
-1
-3.14%		 　31.30
0.45
1.46%		31.45
0.15
0.48%		30.40
-1.05
-3.34%		29.95
-0.45
-1.48%		32.10
2.15
7.18%		 　32.10
0
0%		31.70
-0.4
-1.25%		31.70
0
0%		31.35
-0.35
-1.1%		31.50
0.15
0.48%		 　32.25
0.75
2.38%		31.40
-0.85
-2.64%		31.70
0.3
0.96%		31.35
-0.35
-1.1%		32.35
1
3.19%		 　34.50
2.15
6.65%		32.45
-2.05
-5.94%		32.50
0.05
0.15%		32.50
0
0%		32.95
0.45
1.38%		　　31.94

說明:最高漲幅:7.18%最低跌幅:-5.94% 最高價:34.50最低價:23.40平均價:27.23,灰色底表示週末,漲159天(48.1)元,跌119天(-32.65)元,平盤38天
7%=3,5%=1,4%=2,3%=8,2%=18,1%=79,0%=86,-0%=3,-1%=4,-2%=11,-3%=50,-4%=51,

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 6257 271686 186 6359113 23.40 23.45 23.30 23.40 0.10 0% 23.35 8 23.40 81 11.47
2017-01-04 6257 582685 278 13626874 23.50 23.55 23.30 23.40 0.00 0% 23.35 66 23.40 59 11.47
2017-01-05 6257 1803412 871 42892394 23.60 23.90 23.60 23.80 0.40 1.71% 23.75 10 23.80 70 11.67
2017-01-06 6257 758575 469 18057369 23.95 23.95 23.70 23.80 0.00 0% 23.75 14 23.80 61 11.67
2017-01-09 6257 514306 239 12233740 23.90 23.95 23.65 23.80 0.00 0% 23.75 7 23.80 21 11.67
2017-01-10 6257 488230 286 11575217 23.80 23.80 23.65 23.75 0.05 -0.21% 23.75 1 23.80 45 11.64
2017-01-11 6257 751960 403 17938237 23.85 23.90 23.75 23.90 0.15 0.63% 23.85 28 23.90 147 11.72
2017-01-12 6257 1059446 596 25391254 23.95 24.10 23.90 23.95 0.05 0.21% 23.90 37 23.95 6 11.74
2017-01-13 6257 577011 320 13784464 23.90 24.00 23.80 24.00 0.05 0.21% 23.95 4 24.00 67 11.76
2017-01-16 6257 485861 289 11566760 23.90 23.95 23.70 23.75 0.25 -1.04% 23.75 17 23.80 3 11.64
2017-01-17 6257 558581 338 13313317 23.90 23.90 23.70 23.85 0.10 0.42% 23.80 13 23.85 15 11.69
2017-01-18 6257 545038 353 13007195 23.75 23.95 23.70 23.90 0.05 0.21% 23.85 20 23.90 15 11.72
2017-01-19 6257 587943 350 14032940 23.90 23.95 23.80 23.80 0.10 -0.42% 23.80 54 23.90 114 11.67
2017-01-20 6257 290814 139 6930100 23.80 23.90 23.75 23.85 0.05 0.21% 23.80 11 23.90 154 11.69
2017-01-23 6257 458373 242 10943343 23.85 23.95 23.80 23.85 0.00 0% 23.85 10 23.90 28 11.69
2017-01-24 6257 980270 529 23510983 23.95 24.10 23.85 24.00 0.15 0.63% 24.00 41 24.05 13 11.76
2017-02-02 6257 1868832 814 45398467 24.15 24.55 24.05 24.25 0.25 1.04% 24.25 22 24.30 32 11.89
2017-02-03 6257 824306 428 19999281 24.25 24.35 24.15 24.30 0.05 0.21% 24.25 123 24.30 44 11.91
2017-02-06 6257 2650604 1012 65403181 24.40 24.80 24.40 24.70 0.40 1.65% 24.65 36 24.70 109 12.11
2017-02-07 6257 4720905 2083 119244030 25.00 25.45 25.00 25.40 0.70 2.83% 25.35 12 25.40 25 12.45
2017-02-08 6257 2725767 1198 69470121 25.65 25.65 25.40 25.50 0.10 0.39% 25.50 4 25.55 114 12.50
2017-02-09 6257 4152243 2003 108176043 25.60 26.35 25.45 26.30 0.80 3.14% 26.25 2 26.30 29 12.89
2017-02-10 6257 3324367 1475 87417925 26.45 26.70 25.80 26.00 0.30 -1.14% 25.95 28 26.00 31 12.75
2017-02-13 6257 2316826 1069 61039619 26.05 26.60 26.05 26.40 0.40 1.54% 26.35 1 26.40 61 12.94
2017-02-14 6257 2079767 1034 54285048 26.50 26.50 25.75 26.15 0.25 -0.95% 26.10 45 26.20 31 12.82
2017-02-15 6257 1514406 708 39667640 26.15 26.30 26.05 26.30 0.15 0.57% 26.25 28 26.30 77 12.89
2017-02-16 6257 1228529 568 32229052 26.30 26.30 26.10 26.30 0.00 0% 26.25 3 26.30 79 12.89
2017-02-17 6257 1564099 754 41343448 26.30 26.60 26.15 26.45 0.15 0.57% 26.45 14 26.50 145 12.97
2017-02-18 6257 1769469 841 47401049 26.50 27.05 26.50 26.70 0.25 0.95% 26.70 19 26.75 23 13.09
2017-02-20 6257 1525883 711 40557008 26.70 26.85 26.40 26.60 0.10 -0.37% 26.50 10 26.60 5 13.04
2017-02-21 6257 1003915 629 26629369 26.60 26.75 26.40 26.60 0.00 0% 26.50 30 26.60 33 13.04
2017-02-22 6257 1597613 827 42903905 26.70 27.00 26.70 26.85 0.25 0.94% 26.80 4 26.85 27 13.16
2017-02-23 6257 2392226 1202 64798802 27.00 27.20 27.00 27.05 0.20 0.74% 27.05 16 27.10 29 13.26
2017-02-24 6257 3013659 1398 82552877 27.30 27.50 27.25 27.45 0.40 1.48% 27.40 106 27.45 25 13.46
2017-03-01 6257 2309467 1149 64066633 27.65 27.95 27.55 27.75 0.30 1.09% 27.70 6 27.75 13 13.60
2017-03-02 6257 3194560 1579 87379226 27.90 27.95 26.90 27.40 0.35 -1.26% 27.35 6 27.40 31 13.43
2017-03-03 6257 2090085 1155 57494678 27.30 27.70 27.30 27.70 0.30 1.09% 27.65 10 27.70 60 13.58
2017-03-06 6257 2092963 1164 58367551 27.80 28.05 27.70 27.90 0.20 0.72% 27.85 17 27.90 4 13.68
2017-03-07 6257 1465408 826 40496522 27.90 27.95 27.50 27.75 0.15 -0.54% 27.65 1 27.75 26 13.60
2017-03-08 6257 1141144 623 31442846 27.65 27.70 27.45 27.70 0.05 -0.18% 27.65 12 27.70 76 13.58
2017-03-09 6257 2153276 994 59132329 27.70 27.80 27.30 27.35 0.35 -1.26% 27.35 35 27.40 3 13.41
2017-03-10 6257 2508179 1184 67370568 27.30 27.35 26.60 27.10 0.25 -0.91% 27.00 51 27.10 74 12.49
2017-03-13 6257 1258080 745 33917660 27.15 27.30 26.85 27.00 0.10 -0.37% 26.95 15 27.00 69 12.44
2017-03-14 6257 1679544 934 45517533 26.90 27.40 26.85 27.10 0.10 0.37% 27.10 23 27.15 19 12.49
2017-03-15 6257 756808 511 20555216 27.20 27.30 27.10 27.15 0.05 0.18% 27.15 9 27.20 26 12.51
2017-03-16 6257 2254095 1117 61927278 27.40 27.70 27.20 27.55 0.40 1.47% 27.50 72 27.55 36 12.70
2017-03-17 6257 966068 664 26648293 27.70 27.75 27.40 27.70 0.15 0.54% 27.70 2 27.75 86 12.76
2017-03-20 6257 913600 550 25202919 27.70 27.70 27.50 27.70 0.00 0% 27.65 2 27.70 79 12.76
2017-03-21 6257 1317385 747 36262400 27.70 27.70 27.40 27.60 0.10 -0.36% 27.55 25 27.60 21 12.72
2017-03-22 6257 1212135 733 33296948 27.50 27.70 27.20 27.70 0.10 0.36% 27.65 11 27.70 56 12.76
2017-03-23 6257 766783 439 21179334 27.80 27.85 27.50 27.60 0.10 -0.36% 27.60 41 27.65 4 12.72
2017-03-24 6257 1347006 596 37371505 27.75 27.90 27.50 27.80 0.20 0.72% 27.80 30 27.85 40 12.81
2017-03-27 6257 1256970 675 34768939 27.80 27.90 27.40 27.40 0.40 -1.44% 27.40 6 27.45 2 12.63
2017-03-28 6257 1814577 1029 49126779 27.40 27.55 26.80 27.00 0.40 -1.46% 26.95 58 27.00 2 12.44
2017-03-29 6257 805331 604 21772255 27.00 27.20 26.90 27.20 0.20 0.74% 27.20 3 27.25 24 12.53
2017-03-30 6257 369210 429 10047421 27.20 27.30 27.00 27.20 0.00 0% 27.20 45 27.25 1 12.53
2017-03-31 6257 1369296 837 37685875 27.30 27.70 27.20 27.70 0.50 1.84% 27.65 8 27.70 59 12.76
2017-04-05 6257 2090889 1316 58562242 27.90 28.40 27.60 27.90 0.20 0.72% 27.85 11 27.90 30 12.86
2017-04-06 6257 924612 695 25708327 27.90 27.95 27.65 27.85 0.05 -0.18% 27.80 2 27.85 15 12.83
2017-04-07 6257 1140362 816 31673114 27.85 27.90 27.60 27.90 0.05 0.18% 27.85 3 27.90 52 12.86
2017-04-10 6257 975264 955 27120667 28.00 28.00 27.65 27.80 0.10 -0.36% 27.75 8 27.80 29 12.81
2017-04-11 6257 1736936 1181 47565522 27.70 27.85 27.15 27.20 0.60 -2.16% 27.15 11 27.20 25 12.53
2017-04-12 6257 2236752 1316 60098764 27.10 27.20 26.70 26.95 0.25 -0.92% 26.85 10 26.95 14 12.42
2017-04-13 6257 1049966 620 28271532 26.90 27.10 26.75 26.95 0.00 0% 26.95 22 27.00 35 12.42
2017-04-14 6257 1337232 607 35487171 26.90 26.90 26.40 26.40 0.55 -2.04% 26.40 13 26.45 75 12.17
2017-04-17 6257 724396 364 19058646 26.30 26.55 26.10 26.40 0.00 0% 26.40 3 26.45 2 12.17
2017-04-18 6257 566932 362 15073518 26.40 26.70 26.40 26.65 0.25 0.95% 26.60 46 26.65 26 12.28
2017-04-19 6257 749255 416 19752588 26.60 26.60 26.25 26.30 0.35 -1.31% 26.30 21 26.45 14 12.12
2017-04-20 6257 1058108 713 27633508 26.30 26.30 25.95 26.00 0.30 -1.14% 25.95 11 26.00 12 11.98
2017-04-21 6257 924756 581 24116970 26.05 26.35 25.95 26.10 0.10 0.38% 26.10 29 26.20 42 12.03
2017-04-24 6257 643050 409 16746354 26.20 26.25 25.90 26.10 0.00 0% 26.05 5 26.10 63 12.03
2017-04-25 6257 524769 324 13808360 26.10 26.50 26.10 26.50 0.40 1.53% 26.45 2 26.50 9 12.21
2017-04-26 6257 698202 416 18643527 26.70 26.85 26.55 26.75 0.25 0.94% 26.70 3 26.80 25 12.33
2017-04-27 6257 348756 218 9313169 26.70 26.80 26.65 26.80 0.05 0.19% 26.75 1 26.80 2 12.35
2017-04-28 6257 744148 371 19956514 26.80 27.00 26.70 26.80 0.00 0% 26.75 2 26.80 3 12.35
2017-05-02 6257 796311 498 21447927 26.85 27.00 26.85 27.00 0.20 0.75% 26.95 5 27.00 69 12.44
2017-05-03 6257 574141 323 15556218 27.00 27.15 27.00 27.10 0.10 0.37% 27.05 52 27.10 14 11.99
2017-05-04 6257 584431 374 15708958 27.10 27.10 26.60 26.95 0.15 -0.55% 26.90 1 26.95 1 11.92
2017-05-05 6257 673211 313 18110726 26.90 27.05 26.80 26.95 0.00 0% 26.90 1 26.95 10 11.92
2017-05-08 6257 615074 315 16565531 26.95 27.05 26.80 26.90 0.05 -0.19% 26.90 12 26.95 7 11.90
2017-05-09 6257 630116 337 16779515 26.80 26.95 26.30 26.45 0.45 -1.67% 26.45 8 26.60 21 11.70
2017-05-10 6257 569380 311 15137918 26.50 26.75 26.50 26.50 0.05 0.19% 26.50 33 26.55 11 11.73
2017-05-11 6257 674500 318 18069971 26.50 27.00 26.50 26.70 0.20 0.75% 26.65 13 26.70 1 11.81
2017-05-12 6257 245607 170 6537633 26.70 26.80 26.55 26.60 0.10 -0.37% 26.55 12 26.65 8 11.77
2017-05-15 6257 394629 263 10455140 26.60 26.70 26.40 26.50 0.10 -0.38% 26.45 14 26.50 17 11.73
2017-05-16 6257 654071 443 17484743 26.50 26.95 26.50 26.95 0.45 1.7% 26.75 2 26.95 15 11.92
2017-05-17 6257 646031 376 17241274 26.90 26.90 26.55 26.80 0.15 -0.56% 26.80 2 26.85 60 11.86
2017-05-18 6257 440559 258 11682617 26.50 26.65 26.40 26.60 0.20 -0.75% 26.60 2 26.65 19 11.77
2017-05-19 6257 407290 280 10848004 26.55 26.75 26.55 26.60 0.00 0% 26.55 33 26.60 3 11.77
2017-05-22 6257 478174 269 12771674 26.60 26.85 26.60 26.80 0.20 0.75% 26.65 23 26.80 25 11.86
2017-05-23 6257 331630 161 8857984 26.80 26.90 26.65 26.65 0.15 -0.56% 26.65 81 26.75 5 11.79
2017-05-24 6257 324103 222 8641101 26.75 26.75 26.60 26.75 0.10 0.38% 26.70 3 26.75 25 11.84
2017-05-25 6257 557039 260 14905487 26.90 26.90 26.70 26.85 0.10 0.37% 26.75 2 26.85 19 11.88
2017-05-26 6257 361653 224 9688332 26.85 26.95 26.70 26.85 0.00 0% 26.80 2 26.85 32 11.88
2017-05-31 6257 854114 283 22853985 26.95 26.95 26.65 26.80 0.05 -0.19% 26.70 11 26.85 52 11.86
2017-06-01 6257 562177 301 14964655 26.85 26.85 26.50 26.60 0.20 -0.75% 26.55 39 26.60 1 11.77
2017-06-02 6257 502529 293 13349887 26.60 26.75 26.50 26.55 0.05 -0.19% 26.55 29 26.60 35 11.75
2017-06-03 6257 318274 141 8455245 26.70 26.70 26.50 26.60 0.05 0.19% 26.55 10 26.60 10 11.77
2017-06-06 6257 3289903 1661 90248396 26.90 28.00 26.90 27.30 0.65 2.63% 27.30 31 27.35 44 12.08
2017-06-07 6257 1058085 591 28737847 27.30 27.40 27.05 27.10 0.20 -0.73% 27.10 1 27.15 1 11.99
2017-06-08 6257 2194065 1046 60607188 27.30 27.90 27.15 27.65 0.55 2.03% 27.60 7 27.65 24 12.23
2017-06-09 6257 1001500 618 27656196 27.75 27.85 27.45 27.60 0.05 -0.18% 27.55 26 27.60 49 12.21
2017-06-12 6257 769430 450 21099889 27.60 27.60 27.20 27.30 0.30 -1.09% 27.30 3 27.40 27 12.08
2017-06-13 6257 548994 303 15036232 27.30 27.45 27.30 27.35 0.05 0.18% 27.35 2 27.40 101 12.10
2017-06-14 6257 944678 521 25649822 27.45 27.45 26.90 27.10 0.25 -0.91% 27.10 5 27.15 7 11.99
2017-06-15 6257 642002 305 17294304 27.10 27.10 26.85 26.95 0.15 -0.55% 26.95 6 27.00 1 11.92
2017-06-16 6257 1012048 398 27430246 27.05 27.20 27.00 27.15 0.20 0.74% 27.10 49 27.15 1 12.01
2017-06-19 6257 695053 326 18852833 27.20 27.20 27.00 27.05 0.10 -0.37% 27.05 63 27.15 6 11.97
2017-06-20 6257 832029 360 22532377 27.15 27.20 26.95 27.10 0.05 0.18% 27.10 82 27.15 22 11.99
2017-06-21 6257 906015 533 24657604 27.05 27.40 27.00 27.30 0.20 0.74% 27.30 5 27.35 23 12.08
2017-06-22 6257 613735 234 16779550 27.40 27.40 27.30 27.35 0.05 0.18% 27.30 88 27.35 26 12.10
2017-06-23 6257 349755 209 9538185 27.30 27.35 27.20 27.25 0.10 -0.37% 27.25 7 27.30 118 12.06
2017-06-26 6257 1371701 659 37666388 27.25 27.65 27.20 27.65 0.40 1.47% 27.60 21 27.65 63 12.23
2017-06-27 6257 595502 398 16414151 27.60 27.60 27.50 27.60 0.05 -0.18% 27.55 13 27.60 13 12.21
2017-06-28 6257 577580 331 15832426 27.40 27.55 27.30 27.40 0.20 -0.72% 27.40 26 27.50 11 12.12
2017-06-29 6257 384891 273 10584178 27.50 27.60 27.45 27.45 0.05 0.18% 27.45 10 27.50 8 12.15
2017-06-30 6257 715103 372 19632830 27.25 27.55 27.15 27.55 0.10 0.36% 27.45 35 27.55 36 12.19
2017-07-03 6257 356701 200 9782576 27.50 27.50 27.35 27.45 0.10 -0.36% 27.40 20 27.45 15 12.15
2017-07-04 6257 393999 211 10758971 27.45 27.45 27.20 27.20 0.25 -0.91% 27.20 62 27.25 2 12.04
2017-07-05 6257 869078 454 23802329 27.50 27.60 27.20 27.45 0.25 0.92% 27.40 20 27.50 108 12.15
2017-07-06 6257 7243617 3027 205749376 27.95 28.95 27.85 28.05 0.60 2.19% 28.05 31 28.10 106 12.41
2017-07-07 6257 1524548 678 42351470 27.90 27.95 27.65 27.75 0.30 -1.07% 27.75 14 27.80 54 12.28
2017-07-10 6257 706333 416 19596603 27.75 27.90 27.65 27.70 0.05 -0.18% 27.65 51 27.70 21 12.26
2017-07-11 6257 909123 525 25104795 27.65 27.75 27.45 27.65 0.05 -0.18% 27.65 20 27.70 2 12.23
2017-07-12 6257 763354 437 21115249 27.55 27.75 27.55 27.75 0.10 0.36% 27.70 1 27.75 55 12.28
2017-07-13 6257 1040013 581 28800203 27.70 27.80 27.60 27.60 0.15 -0.54% 27.60 188 27.70 3 12.21
2017-07-14 6257 849093 464 23511316 27.60 27.85 27.55 27.80 0.20 0.72% 27.75 52 27.80 34 12.30
2017-07-17 6257 537191 334 14917248 27.85 27.95 27.70 27.75 0.05 -0.18% 27.70 20 27.75 12 12.28
2017-07-18 6257 568500 273 15741273 27.75 27.75 27.65 27.70 0.05 -0.18% 27.70 12 27.75 15 12.26
2017-07-19 6257 1273464 777 35544148 27.70 28.10 27.70 27.95 0.25 0.9% 27.90 3 27.95 27 12.37
2017-07-20 6257 697056 328 19450461 28.05 28.05 27.80 27.95 0.00 0% 27.90 6 27.95 34 12.37
2017-07-21 6257 1095460 501 30734496 27.95 28.25 27.80 28.20 0.25 0.89% 28.15 7 28.20 59 12.48
2017-07-24 6257 802138 508 22588438 28.20 28.25 28.05 28.20 0.00 0% 28.20 7 28.25 75 12.48
2017-07-25 6257 742567 404 20834981 28.20 28.20 27.95 27.95 0.25 -0.89% 27.95 23 28.00 5 12.37
2017-07-26 6257 934124 411 26162397 27.95 28.20 27.75 27.90 0.05 -0.18% 27.80 29 27.90 6 12.35
2017-07-27 6257 814417 440 22822650 27.90 28.15 27.90 27.95 0.05 0.18% 27.95 14 28.05 60 12.37
2017-07-28 6257 701500 340 19665272 28.10 28.15 27.90 28.05 0.10 0.36% 28.05 99 28.10 78 12.41
2017-07-31 6257 708911 371 19876954 28.05 28.15 27.90 28.10 0.05 0.18% 28.05 8 28.10 10 12.43
2017-08-01 6257 925145 441 25919015 28.10 28.10 27.90 28.05 0.05 -0.18% 28.00 79 28.05 36 12.41
2017-08-02 6257 2562690 924 72435854 28.15 28.45 28.15 28.20 0.15 0.53% 28.20 64 28.25 1 12.48
2017-08-03 6257 1503278 498 42452678 28.30 28.30 28.15 28.25 0.05 0.18% 28.20 21 28.25 54 12.50
2017-08-04 6257 6094516 2176 173402697 28.25 28.60 28.25 28.50 0.25 0.88% 28.45 178 28.50 130 12.61
2017-08-07 6257 4839449 1624 131340872 27.45 27.45 26.80 26.90 0.00 -5.61% 26.85 131 26.90 87 11.90
2017-08-08 6257 1629090 715 43950671 27.10 27.15 26.80 26.95 0.05 0.19% 26.95 56 27.00 3 11.92
2017-08-09 6257 1547845 731 41229588 26.90 26.95 26.45 26.50 0.45 -1.67% 26.50 49 26.55 115 11.73
2017-08-10 6257 2619006 1022 68138453 26.50 26.50 25.70 25.85 0.65 -2.45% 25.80 14 25.85 23 11.39
2017-08-11 6257 951701 521 24739584 25.70 26.25 25.60 26.20 0.35 1.35% 26.15 5 26.20 39 11.54
2017-08-14 6257 881373 511 22866822 26.30 26.40 25.65 25.75 0.45 -1.72% 25.75 26 25.80 6 11.34
2017-08-15 6257 722500 473 18678474 26.00 26.10 25.75 25.80 0.05 0.19% 25.80 48 25.85 9 11.37
2017-08-16 6257 664371 401 17135096 25.90 25.90 25.70 25.80 0.00 0% 25.80 8 25.85 8 11.37
2017-08-17 6257 552672 266 14347872 25.80 26.05 25.80 26.00 0.20 0.78% 26.00 11 26.05 12 11.45
2017-08-18 6257 472100 332 12191704 25.80 25.90 25.75 25.80 0.20 -0.77% 25.80 33 25.90 3 11.37
2017-08-21 6257 684151 434 17565264 25.75 25.80 25.65 25.75 0.05 -0.19% 25.70 18 25.75 25 11.34
2017-08-22 6257 915251 515 23792913 25.70 26.35 25.70 26.35 0.60 2.33% 26.30 1 26.35 83 11.61
2017-08-23 6257 959452 575 24952121 26.35 26.35 25.90 25.90 0.45 -1.71% 25.90 91 26.00 1 11.41
2017-08-24 6257 444336 278 11547886 26.00 26.15 25.90 26.00 0.10 0.39% 25.95 10 26.00 15 11.45
2017-08-25 6257 850394 379 22185080 26.00 26.20 25.95 26.15 0.15 0.58% 26.10 84 26.15 1 11.52
2017-08-28 6257 716652 322 18674816 26.20 26.20 25.90 26.10 0.05 -0.19% 26.00 17 26.10 29 11.50
2017-08-29 6257 706923 378 18346794 26.20 26.20 25.85 25.95 0.15 -0.57% 25.90 95 25.95 20 11.43
2017-08-30 6257 1117580 463 28931569 26.10 26.10 25.80 25.90 0.05 -0.19% 25.85 9 25.90 40 11.41
2017-08-31 6257 1918363 810 50066125 26.00 26.45 25.85 26.40 0.50 1.93% 26.35 14 26.40 64 11.63
2017-09-01 6257 887522 412 23403120 26.50 26.55 26.25 26.35 0.05 -0.19% 26.35 5 26.40 63 11.61
2017-09-04 6257 635943 326 16649758 26.20 26.30 26.05 26.10 0.25 -0.95% 26.10 8 26.15 22 11.50
2017-09-05 6257 530741 270 13854687 26.15 26.20 26.00 26.15 0.05 0.19% 26.10 78 26.15 3 11.52
2017-09-06 6257 1395207 664 36797240 26.35 26.50 26.10 26.30 0.15 0.57% 26.30 30 26.35 4 11.59
2017-09-07 6257 752677 364 19853440 26.40 26.50 26.20 26.30 0.00 0% 26.30 11 26.40 56 11.59
2017-09-08 6257 869518 607 22863124 26.45 26.45 26.20 26.35 0.05 0.19% 26.35 5 26.40 40 11.61
2017-09-11 6257 624112 314 16423159 26.45 26.45 26.20 26.30 0.05 -0.19% 26.30 54 26.35 17 11.59
2017-09-12 6257 1023185 548 26819632 26.35 26.40 26.10 26.20 0.10 -0.38% 26.15 16 26.20 3 11.54
2017-09-13 6257 455355 224 11918651 26.15 26.30 26.10 26.20 0.00 0% 26.20 68 26.25 19 11.54
2017-09-14 6257 696523 394 18323573 26.20 26.40 26.20 26.35 0.15 0.57% 26.30 17 26.35 25 11.61
2017-09-15 6257 2344251 803 62358974 26.45 26.75 26.25 26.60 0.25 0.95% 26.55 5 26.60 42 11.72
2017-09-18 6257 864376 491 23025699 26.65 26.75 26.50 26.70 0.10 0.38% 26.65 2 26.70 3 11.76
2017-09-19 6257 915863 457 24271430 26.70 26.70 26.35 26.35 0.35 -1.31% 26.35 9 26.40 3 11.61
2017-09-20 6257 915579 522 23970658 26.20 26.35 26.05 26.10 0.25 -0.95% 26.10 48 26.15 41 11.50
2017-09-21 6257 1587731 540 41847709 26.10 26.50 26.10 26.20 0.10 0.38% 26.20 78 26.35 9 11.54
2017-09-22 6257 1470828 569 38208709 26.20 26.20 25.85 25.90 0.30 -1.15% 25.90 18 25.95 5 11.41
2017-09-25 6257 1330981 669 33817161 26.00 26.00 25.20 25.35 0.55 -2.12% 25.35 1 25.40 21 11.17
2017-09-26 6257 954028 542 24118407 25.25 25.60 25.10 25.10 0.25 -0.99% 25.10 46 25.20 5 11.06
2017-09-27 6257 321474 222 8118375 25.30 25.35 25.20 25.30 0.20 0.8% 25.30 2 25.35 32 11.15
2017-09-28 6257 784651 434 19714886 25.30 25.40 25.05 25.05 0.25 -0.99% 25.05 74 25.15 2 11.04
2017-09-29 6257 722438 378 18026229 25.30 25.30 24.75 25.15 0.10 0.4% 25.05 10 25.15 3 11.08
2017-09-30 6257 230121 120 5821717 25.20 25.35 25.20 25.30 0.15 0.6% 25.30 1 25.35 45 11.15
2017-10-02 6257 420269 303 10683408 25.30 25.50 25.30 25.40 0.10 0.4% 25.40 10 25.45 5 11.19
2017-10-03 6257 593006 430 15224003 25.55 25.75 25.45 25.70 0.30 1.18% 25.65 18 25.70 2 11.32
2017-10-05 6257 529669 346 13573941 25.70 25.80 25.40 25.70 0.00 0% 25.65 11 25.70 1 11.32
2017-10-06 6257 1076439 563 27992456 25.90 26.10 25.90 26.05 0.35 1.36% 26.00 5 26.05 38 11.48
2017-10-11 6257 1052914 614 27671444 26.30 26.40 26.15 26.20 0.15 0.58% 26.20 4 26.25 51 11.54
2017-10-12 6257 551986 321 14504878 26.30 26.35 26.20 26.35 0.15 0.57% 26.30 9 26.35 51 11.61
2017-10-13 6257 598914 333 15770976 26.35 26.40 26.25 26.40 0.05 0.19% 26.25 33 26.40 120 11.63
2017-10-16 6257 619945 430 16359809 26.40 26.55 26.30 26.40 0.00 0% 26.40 10 26.45 75 11.63
2017-10-17 6257 3330962 843 88867997 26.50 26.95 26.35 26.35 0.05 -0.19% 26.35 6 26.45 4 11.61
2017-10-18 6257 667339 463 17434264 26.35 26.40 26.00 26.00 0.35 -1.33% 26.00 112 26.10 1 11.45
2017-10-19 6257 518526 332 13516820 26.10 26.15 26.00 26.05 0.05 0.19% 26.00 50 26.05 6 11.48
2017-10-20 6257 1912867 708 49846689 26.00 26.30 25.80 26.05 0.00 0% 26.05 3 26.10 2 11.48
2017-10-23 6257 546781 296 14334829 26.15 26.30 26.10 26.25 0.20 0.77% 26.25 18 26.30 61 11.56
2017-10-24 6257 1608654 798 42544327 26.30 26.65 26.20 26.50 0.25 0.95% 26.45 16 26.50 97 11.67
2017-10-25 6257 1078653 512 28636334 26.50 26.65 26.45 26.50 0.00 0% 26.50 9 26.55 9 11.67
2017-10-26 6257 1113300 515 29660391 26.60 26.75 26.50 26.70 0.20 0.75% 26.65 41 26.70 14 11.76
2017-10-27 6257 710275 390 18872208 26.75 26.85 26.35 26.40 0.30 -1.12% 26.35 13 26.40 5 11.63
2017-10-30 6257 484357 240 12740233 26.65 26.65 26.15 26.30 0.10 -0.38% 26.30 17 26.35 17 11.59
2017-10-31 6257 1349960 554 35548303 26.60 26.60 26.20 26.20 0.10 -0.38% 26.20 60 26.30 10 11.54
2017-11-01 6257 974250 491 25693787 26.40 26.50 26.30 26.30 0.10 0.38% 26.25 70 26.30 21 11.59
2017-11-02 6257 7975464 3276 217743004 26.50 27.75 26.40 27.55 1.25 4.75% 27.55 93 27.60 54 12.14
2017-11-03 6257 3295361 1586 91006074 27.60 27.95 27.30 27.55 0.00 0% 27.55 24 27.60 47 12.14
2017-11-06 6257 3334975 1372 92750693 27.65 28.20 27.55 27.70 0.15 0.54% 27.70 19 27.75 26 12.20
2017-11-07 6257 7782353 3449 221060967 28.10 28.85 27.95 28.70 1.00 3.61% 28.70 6 28.75 56 12.64
2017-11-08 6257 7953325 3711 231970053 28.80 29.65 28.80 28.80 0.10 0.35% 28.75 45 28.80 3 13.33
2017-11-09 6257 5140911 2189 146332787 28.85 29.00 28.10 28.25 0.55 -1.91% 28.20 90 28.25 8 13.08
2017-11-10 6257 2190587 1021 61666951 28.25 28.45 27.85 28.40 0.15 0.53% 28.40 29 28.45 44 13.15
2017-11-13 6257 9711938 4000 286025643 28.90 29.90 28.80 29.20 0.80 2.82% 29.20 25 29.25 24 13.52
2017-11-14 6257 3549184 1718 103709508 29.80 29.85 28.65 28.90 0.30 -1.03% 28.90 56 28.95 4 13.38
2017-11-15 6257 5375033 2530 158935978 29.00 30.00 28.90 29.95 1.05 3.63% 29.90 24 29.95 20 13.87
2017-11-16 6257 5391492 2247 161287999 29.70 30.40 29.50 29.70 0.25 -0.83% 29.65 99 29.70 101 13.75
2017-11-17 6257 4536519 1930 136011230 29.90 30.20 29.70 29.85 0.15 0.51% 29.80 44 29.85 55 13.82
2017-11-20 6257 8030988 3116 246128984 30.20 31.15 30.00 30.30 0.45 1.51% 30.30 7 30.35 22 14.03
2017-11-21 6257 6195219 2647 191397794 30.75 31.10 30.55 31.00 0.70 2.31% 30.95 58 31.00 393 14.35
2017-11-22 6257 7831548 3213 246603485 31.80 31.90 30.90 31.30 0.30 0.97% 31.30 25 31.35 120 14.49
2017-11-23 6257 4189560 1858 131544728 31.50 31.80 31.10 31.55 0.25 0.8% 31.55 6 31.60 298 14.61
2017-11-24 6257 2334319 1065 73098697 31.70 31.70 31.05 31.15 0.40 -1.27% 31.15 29 31.20 33 14.42
2017-11-27 6257 4161686 1778 129669154 31.60 31.80 30.70 30.70 0.45 -1.44% 30.70 13 30.85 16 14.21
2017-11-28 6257 5217645 2249 163032867 31.10 31.70 30.70 31.30 0.60 1.95% 31.25 5 31.30 44 14.49
2017-11-29 6257 11326138 4580 363589985 31.65 32.75 31.50 32.30 1.00 3.19% 32.25 48 32.30 6 14.95
2017-11-30 6257 16942291 7304 552865472 32.35 33.25 31.85 31.85 0.45 -1.39% 31.85 35 31.90 18 14.75
2017-12-01 6257 8445666 4007 263013796 32.10 32.35 30.00 30.85 1.00 -3.14% 30.80 38 30.85 93 14.28
2017-12-04 6257 5317462 2271 167386834 31.25 31.95 30.70 31.30 0.45 1.46% 31.30 29 31.40 1 14.49
2017-12-05 6257 10223056 3991 324562650 31.60 32.20 31.05 31.45 0.15 0.48% 31.45 133 31.60 4 14.56
2017-12-06 6257 8888792 3903 272271118 31.45 31.70 29.90 30.40 1.05 -3.34% 30.40 3 30.50 9 14.07
2017-12-07 6257 3926760 1980 118717205 30.60 30.80 29.80 29.95 0.45 -1.48% 29.95 69 30.00 3 13.87
2017-12-08 6257 12949345 4945 407646240 30.50 32.30 30.20 32.10 2.15 7.18% 32.05 9 32.10 40 14.86
2017-12-11 6257 9766849 4497 316245485 32.70 33.00 31.60 32.10 0.00 0% 32.10 133 32.15 108 14.86
2017-12-12 6257 5678680 2531 181310995 32.15 32.35 31.60 31.70 0.40 -1.25% 31.70 95 31.75 1 14.68
2017-12-13 6257 2972311 1444 94901736 32.10 32.20 31.65 31.70 0.00 0% 31.70 35 31.75 3 14.68
2017-12-14 6257 3237756 1652 102692537 32.05 32.20 31.35 31.35 0.35 -1.1% 31.35 24 31.40 2 14.51
2017-12-15 6257 3903853 1251 123426630 31.35 31.75 31.30 31.50 0.15 0.48% 31.50 27 31.60 11 14.58
2017-12-18 6257 5722027 2379 182924913 31.60 32.40 31.30 32.25 0.75 2.38% 32.25 55 32.30 140 14.93
2017-12-19 6257 7634280 2593 244315890 32.00 32.65 31.40 31.40 0.85 -2.64% 31.40 121 31.50 17 14.54
2017-12-20 6257 7581849 3255 237766007 31.20 32.00 30.50 31.70 0.30 0.96% 31.65 58 31.70 6 14.68
2017-12-21 6257 2534572 1430 80009775 31.60 31.85 31.15 31.35 0.35 -1.1% 31.35 9 31.40 5 14.51
2017-12-22 6257 5903750 2260 188095047 31.45 32.35 31.10 32.35 1.00 3.19% 32.30 13 32.35 74 14.98
2017-12-25 6257 36414390 15148 1230793794 32.60 35.20 32.35 34.50 2.15 6.65% 34.40 1 34.50 233 15.97
2017-12-26 6257 13945129 6241 463020102 34.45 34.45 32.45 32.45 2.05 -5.94% 32.45 54 32.50 12 15.02
2017-12-27 6257 4803290 2324 156760797 32.40 33.10 32.20 32.50 0.05 0.15% 32.50 54 32.55 6 15.05
2017-12-28 6257 3196206 1424 104288862 32.70 32.85 32.45 32.50 0.00 0% 32.50 45 32.55 12 15.05
2017-12-29 6257 10140187 4359 335397699 33.30 33.60 32.70 32.95 0.45 1.38% 32.95 75 33.00 24 15.25