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　　26.45
0
0%		26.65
0.2
0.76%		26.70
0.05
0.19%		26.50
-0.2
-0.75%		 　26.30
-0.2
-0.75%		26.15
-0.15
-0.57%		26.15
0
0%		26.30
0.15
0.57%		26.25
-0.05
-0.19%		 　26.15
-0.1
-0.38%		26.30
0.15
0.57%		26.30
0
0%		26.05
-0.25
-0.95%		26.00
-0.05
-0.19%		 　25.95
-0.05
-0.19%		26.05
0.1
0.39%		 26.19
2 月　26.05
0
0%		26.70
0.65
2.5%		 　26.60
-0.1
-0.37%		26.50
-0.1
-0.38%		26.75
0.25
0.94%		26.60
-0.15
-0.56%		26.70
0.1
0.38%		 　27.35
0.65
2.43%		27.10
-0.25
-0.91%		27.35
0.25
0.92%		27.30
-0.05
-0.18%		27.90
0.6
2.2%		28.00
0.1
0.36%		 28.00
0
0%		28.15
0.15
0.54%		28.55
0.4
1.42%		28.40
-0.15
-0.53%		28.70
0.3
1.06%		 27.84
3 月29.25
0.55
1.92%		29.00
-0.25
-0.85%		29.20
0.2
0.69%		 　29.30
0.1
0.34%		29.15
-0.15
-0.51%		28.95
-0.2
-0.69%		28.30
-0.65
-2.25%		28.20
-0.1
-0.35%		 　28.10
-0.1
-0.35%		28.65
0.55
1.96%		28.70
0.05
0.17%		29.10
0.4
1.39%		29.30
0.2
0.69%		 　28.30
-1
-3.41%		28.55
0.25
0.88%		28.75
0.2
0.7%		28.50
-0.25
-0.87%		28.25
-0.25
-0.88%		 　27.75
-0.5
-1.77%		27.45
-0.3
-1.08%		27.50
0.05
0.18%		27.35
-0.15
-0.55%		27.70
0.35
1.28%		28.47
4 月 　　　27.90
0.2
0.72%		27.60
-0.3
-1.08%		27.40
-0.2
-0.72%		 　27.30
-0.1
-0.36%		26.90
-0.4
-1.47%		27.15
0.25
0.93%		26.70
-0.45
-1.66%		26.30
-0.4
-1.5%		 　26.20
-0.1
-0.38%		26.85
0.65
2.48%		26.45
-0.4
-1.49%		26.20
-0.25
-0.95%		26.35
0.15
0.57%		 　26.35
0
0%		26.55
0.2
0.76%		26.75
0.2
0.75%		26.75
0
0%		26.80
0.05
0.19%		 26.77
5 月　26.30
-0.5
-1.87%		26.30
0
0%		26.20
-0.1
-0.38%		26.10
-0.1
-0.38%		 　25.80
-0.3
-1.15%		25.20
-0.6
-2.33%		25.50
0.3
1.19%		25.55
0.05
0.2%		25.35
-0.2
-0.78%		 　25.40
0.05
0.2%		25.50
0.1
0.39%		25.30
-0.2
-0.78%		25.00
-0.3
-1.19%		25.10
0.1
0.4%		 　24.85
-0.25
-1%		25.00
0.15
0.6%		25.25
0.25
1%		25.10
-0.15
-0.59%		25.10
0
0%		 24.80
-0.3
-1.2%		25.33
6 月24.85
0.05
0.2%		25.10
0.25
1.01%		25.30
0.2
0.8%		 　25.30
0
0%		25.35
0.05
0.2%		25.55
0.2
0.79%		25.40
-0.15
-0.59%		 　25.25
-0.15
-0.59%		25.05
-0.2
-0.79%		24.90
-0.15
-0.6%		25.00
0.1
0.4%		24.85
-0.15
-0.6%		 　24.85
0
0%		24.85
0
0%		25.35
0.5
2.01%		25.25
-0.1
-0.39%		25.30
0.05
0.2%		 　25.40
0.1
0.4%		25.50
0.1
0.39%		25.20
-0.3
-1.18%		25.35
0.15
0.6%		25.30
-0.05
-0.2%		 25.19
7 月　　25.05
-0.25
-0.99%		24.20
-0.85
-3.39%		24.35
0.15
0.62%		24.50
0.15
0.62%		24.45
-0.05
-0.2%		 　24.25
-0.2
-0.82%		24.20
-0.05
-0.21%		24.35
0.15
0.62%		24.45
0.1
0.41%		24.55
0.1
0.41%		 　24.50
-0.05
-0.2%		24.40
-0.1
-0.41%		24.45
0.05
0.2%		24.80
0.35
1.43%		24.80
0
0%		 　24.80
0
0%		24.65
-0.15
-0.6%		24.70
0.05
0.2%		24.65
-0.05
-0.2%		24.60
-0.05
-0.2%		 24.75
0.15
0.61%		24.56
8 月24.75
0
0%		25.10
0.35
1.41%		25.10
0
0%		25.00
-0.1
-0.4%		 　25.15
0.15
0.6%		24.40
-0.75
-2.98%		24.20
-0.2
-0.82%		23.75
-0.45
-1.86%		24.00
0.25
1.05%		 　23.80
-0.2
-0.83%		23.95
0.15
0.63%		24.10
0.15
0.63%		24.35
0.25
1.04%		24.40
0.05
0.21%		 　24.45
0.05
0.2%		24.80
0.35
1.43%		24.70
-0.1
-0.4%		24.90
0.2
0.81%		24.95
0.05
0.2%		 　25.20
0.25
1%		25.10
-0.1
-0.4%		25.05
-0.05
-0.2%		24.90
-0.15
-0.6%		24.62
9 月24.90
0
0%		 　24.90
0
0%		24.95
0.05
0.2%		24.85
-0.1
-0.4%		25.15
0.3
1.21%		26.40
1.25
4.97%		 　26.50
0.1
0.38%		26.30
-0.2
-0.75%		26.30
0
0%		26.85
0.55
2.09%		26.90
0.05
0.19%		 　27.20
0.3
1.12%		27.60
0.4
1.47%		27.80
0.2
0.72%		27.30
-0.5
-1.8%		26.80
-0.5
-1.83%		 　26.05
-0.75
-2.8%		25.50
-0.55
-2.11%		25.60
0.1
0.39%		25.75
0.15
0.59%		25.85
0.1
0.39%		26.20
0.35
1.35%		 26.18
10 月　26.55
0.35
1.34%		26.65
0.1
0.38%		 27.10
0.45
1.69%		26.85
-0.25
-0.92%		 　　　27.05
0.2
0.74%		27.00
-0.05
-0.18%		27.55
0.55
2.04%		 　27.40
-0.15
-0.54%		26.45
-0.95
-3.47%		26.35
-0.1
-0.38%		26.30
-0.05
-0.19%		27.65
1.35
5.13%		 　28.05
0.4
1.45%		27.65
-0.4
-1.43%		27.60
-0.05
-0.18%		27.45
-0.15
-0.54%		27.05
-0.4
-1.46%		 　28.55
1.5
5.55%		28.65
0.1
0.35%		27.34
11 月28.75
0.1
0.35%		28.85
0.1
0.35%		29.10
0.25
0.87%		 　29.00
-0.1
-0.34%		29.05
0.05
0.17%		29.85
0.8
2.75%		29.30
-0.55
-1.84%		29.70
0.4
1.37%		 　28.80
-0.9
-3.03%		28.50
-0.3
-1.04%		28.40
-0.1
-0.35%		29.15
0.75
2.64%		30.60
1.45
4.97%		 　30.80
0.2
0.65%		30.40
-0.4
-1.3%		30.50
0.1
0.33%		30.10
-0.4
-1.31%		30.55
0.45
1.5%		 　30.55
0
0%		30.70
0.15
0.49%		31.10
0.4
1.3%		30.00
-1.1
-3.54%		 29.8
12 月31.70
1.7
5.67%		 　34.85
3.15
9.94%		33.85
-1
-2.87%		33.10
-0.75
-2.22%		33.55
0.45
1.36%		33.85
0.3
0.89%		 　35.60
1.75
5.17%		34.55
-1.05
-2.95%		34.80
0.25
0.72%		35.20
0.4
1.15%		35.05
-0.15
-0.43%		 　35.70
0.65
1.85%		35.30
-0.4
-1.12%		36.65
1.35
3.82%		36.20
-0.45
-1.23%		35.20
-1
-2.76%		 　35.45
0.25
0.71%		34.40
-1.05
-2.96%		34.95
0.55
1.6%		35.00
0.05
0.14%		35.20
0.2
0.57%		　　34.87

說明:最高漲幅:9.94%最低跌幅:-3.54% 最高價:36.65最低價:23.75平均價:27.23,灰色底表示週末,漲150天(56.8)元,跌132天(-39.6)元,平盤34天
10%=2,6%=4,5%=5,4%=1,3%=3,2%=22,1%=70,0%=77,-0%=1,-1%=13,-2%=16,-3%=41,-4%=61,

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 6278 285838 167 7574464 26.40 26.60 26.40 26.45 0.05 0% 26.45 3 26.50 32 11.97
2017-01-04 6278 191682 172 5103401 26.65 26.80 26.55 26.65 0.20 0.76% 26.60 8 26.65 11 12.06
2017-01-05 6278 246435 191 6579014 26.85 26.85 26.60 26.70 0.05 0.19% 26.65 3 26.70 32 12.08
2017-01-06 6278 561995 343 14902012 26.85 26.90 26.40 26.50 0.20 -0.75% 26.50 18 26.55 15 11.99
2017-01-09 6278 258531 164 6819451 26.60 26.65 26.25 26.30 0.20 -0.75% 26.30 10 26.35 35 11.90
2017-01-10 6278 424650 271 11126613 26.40 26.40 26.10 26.15 0.15 -0.57% 26.10 31 26.20 36 11.83
2017-01-11 6278 284301 190 7436626 26.15 26.20 26.10 26.15 0.00 0% 26.10 9 26.15 2 11.83
2017-01-12 6278 247617 196 6509661 26.40 26.45 26.15 26.30 0.15 0.57% 26.25 11 26.30 25 11.90
2017-01-13 6278 207969 161 5456844 26.30 26.35 26.15 26.25 0.05 -0.19% 26.15 22 26.25 21 11.88
2017-01-16 6278 220153 118 5763128 26.25 26.30 26.10 26.15 0.10 -0.38% 26.15 2 26.30 16 11.83
2017-01-17 6278 205551 173 5383601 26.25 26.30 26.10 26.30 0.15 0.57% 26.20 6 26.30 16 11.90
2017-01-18 6278 390554 293 10225083 26.30 26.35 26.05 26.30 0.00 0% 26.20 4 26.30 6 11.90
2017-01-19 6278 545956 356 14236648 26.30 26.30 26.00 26.05 0.25 -0.95% 26.05 7 26.15 2 11.79
2017-01-20 6278 323736 208 8450736 26.10 26.20 26.00 26.00 0.05 -0.19% 26.00 81 26.05 2 11.76
2017-01-23 6278 241042 169 6270992 26.15 26.15 25.90 25.95 0.05 -0.19% 25.95 2 26.00 4 11.74
2017-01-24 6278 336645 229 8769784 26.15 26.15 25.95 26.05 0.10 0.39% 26.05 7 26.10 54 11.79
2017-02-02 6278 587962 379 15320056 26.10 26.30 26.00 26.05 0.00 0% 26.05 2 26.10 20 11.79
2017-02-03 6278 958621 604 25366227 26.10 26.70 26.10 26.70 0.65 2.5% 26.65 4 26.70 30 12.08
2017-02-06 6278 1136786 522 30362583 26.80 26.90 26.50 26.60 0.10 -0.37% 26.55 17 26.60 11 12.04
2017-02-07 6278 657404 343 17453389 26.60 26.70 26.45 26.50 0.10 -0.38% 26.50 5 26.55 17 11.99
2017-02-08 6278 708575 351 18938339 26.60 26.90 26.55 26.75 0.25 0.94% 26.70 6 26.75 13 12.10
2017-02-09 6278 796982 357 21253869 26.75 26.90 26.60 26.60 0.15 -0.56% 26.60 3 26.65 5 12.04
2017-02-10 6278 392995 217 10481962 26.65 26.85 26.60 26.70 0.10 0.38% 26.70 3 26.75 21 12.08
2017-02-13 6278 1374060 712 37135325 26.90 27.35 26.75 27.35 0.65 2.43% 27.30 9 27.35 219 12.38
2017-02-14 6278 994156 566 27033641 27.30 27.50 26.85 27.10 0.25 -0.91% 27.05 1 27.10 45 12.26
2017-02-15 6278 830009 510 22592889 27.10 27.35 27.00 27.35 0.25 0.92% 27.30 1 27.35 34 12.38
2017-02-16 6278 461596 308 12587005 27.40 27.40 27.15 27.30 0.05 -0.18% 27.30 9 27.35 30 12.35
2017-02-17 6278 2115786 1118 58647279 27.30 28.10 27.20 27.90 0.60 2.2% 27.85 32 27.90 52 12.62
2017-02-18 6278 1181358 548 33189414 27.90 28.25 27.80 28.00 0.10 0.36% 28.00 13 28.05 1 12.67
2017-02-20 6278 1258985 602 35482726 28.00 28.45 28.00 28.00 0.00 0% 28.00 91 28.05 1 12.67
2017-02-21 6278 512159 274 14340402 28.05 28.20 27.85 28.15 0.15 0.54% 28.10 26 28.15 3 12.74
2017-02-22 6278 1360611 703 38743797 28.25 28.60 28.20 28.55 0.40 1.42% 28.50 54 28.55 12 12.92
2017-02-23 6278 1099496 542 31400432 28.55 28.75 28.35 28.40 0.15 -0.53% 28.35 17 28.40 5 12.85
2017-02-24 6278 1182503 621 33819350 28.45 28.70 28.40 28.70 0.30 1.06% 28.65 7 28.70 1 12.99
2017-03-01 6278 2603218 1316 76175084 28.90 29.85 28.90 29.25 0.55 1.92% 29.25 48 29.30 1 13.24
2017-03-02 6278 1722889 948 49964088 29.45 29.50 28.65 29.00 0.25 -0.85% 28.85 1 29.00 17 13.12
2017-03-03 6278 1103008 715 31980632 28.80 29.25 28.65 29.20 0.20 0.69% 29.00 18 29.20 32 13.21
2017-03-06 6278 1353118 781 39767939 29.45 29.65 29.10 29.30 0.10 0.34% 29.25 13 29.30 2 13.26
2017-03-07 6278 993076 558 28978108 29.35 29.40 28.85 29.15 0.15 -0.51% 29.00 3 29.15 12 13.19
2017-03-08 6278 914050 664 26334033 29.15 29.15 28.60 28.95 0.20 -0.69% 28.90 21 28.95 19 13.10
2017-03-09 6278 1507414 959 42773568 28.85 28.85 28.20 28.30 0.65 -2.25% 28.25 76 28.30 7 12.81
2017-03-10 6278 1111997 682 31036462 28.15 28.20 27.60 28.20 0.10 -0.35% 28.15 2 28.20 10 12.76
2017-03-13 6278 444607 273 12496664 28.20 28.30 28.00 28.10 0.10 -0.35% 28.05 22 28.10 9 12.71
2017-03-14 6278 590533 428 16787635 28.10 28.70 28.05 28.65 0.55 1.96% 28.60 7 28.65 12 12.96
2017-03-15 6278 780216 275 22246110 28.65 28.70 28.30 28.70 0.05 0.17% 28.65 45 28.70 15 12.99
2017-03-16 6278 2768827 1340 80584108 28.85 29.45 28.75 29.10 0.40 1.39% 29.10 84 29.15 12 13.17
2017-03-17 6278 1378701 740 40382378 29.10 29.40 29.05 29.30 0.20 0.69% 29.30 19 29.35 20 15.03
2017-03-20 6278 2381855 1140 67537158 29.00 29.00 28.05 28.30 1.00 -3.41% 28.25 3 28.30 28 14.51
2017-03-21 6278 995443 669 28302927 28.45 28.55 28.35 28.55 0.25 0.88% 28.45 5 28.55 51 14.64
2017-03-22 6278 782450 432 22330765 28.15 28.75 28.10 28.75 0.20 0.7% 28.70 2 28.75 18 14.74
2017-03-23 6278 781452 466 22389480 28.75 28.85 28.50 28.50 0.25 -0.87% 28.50 132 28.60 1 14.62
2017-03-24 6278 535075 262 15183900 28.55 28.65 28.25 28.25 0.25 -0.88% 28.25 4 28.30 27 14.49
2017-03-27 6278 611439 344 17134376 28.20 28.30 27.75 27.75 0.50 -1.77% 27.75 6 27.80 15 14.23
2017-03-28 6278 744377 431 20484325 27.80 28.10 27.20 27.45 0.30 -1.08% 27.40 16 27.45 7 14.08
2017-03-29 6278 353926 196 9710924 27.55 27.65 27.30 27.50 0.05 0.18% 27.45 5 27.50 8 14.10
2017-03-30 6278 254797 176 6973673 27.40 27.50 27.30 27.35 0.15 -0.55% 27.30 9 27.35 8 14.03
2017-03-31 6278 510326 357 14039676 27.35 27.70 27.35 27.70 0.35 1.28% 27.60 5 27.70 35 14.21
2017-04-05 6278 422944 287 11725438 27.70 27.90 27.50 27.90 0.20 0.72% 27.75 2 27.90 19 14.31
2017-04-06 6278 442112 249 12226367 27.90 27.90 27.60 27.60 0.30 -1.08% 27.60 45 27.75 5 14.15
2017-04-07 6278 564082 273 15431685 27.65 27.65 27.20 27.40 0.20 -0.72% 27.40 9 27.45 3 14.05
2017-04-10 6278 468829 277 12770260 27.55 27.55 27.10 27.30 0.10 -0.36% 27.25 2 27.30 1 14.00
2017-04-11 6278 475823 271 12851512 27.30 27.30 26.90 26.90 0.40 -1.47% 26.90 10 27.00 54 13.79
2017-04-12 6278 402333 199 10799541 26.90 27.15 26.70 27.15 0.25 0.93% 26.90 1 27.15 5 13.92
2017-04-13 6278 620577 337 16725147 27.05 27.15 26.70 26.70 0.45 -1.66% 26.70 13 26.75 11 13.69
2017-04-14 6278 676277 314 17845424 26.70 26.90 26.20 26.30 0.40 -1.5% 26.25 10 26.30 8 13.49
2017-04-17 6278 472061 192 12324847 26.20 26.30 26.00 26.20 0.10 -0.38% 26.10 17 26.20 24 13.44
2017-04-18 6278 365589 297 9743972 26.30 26.85 26.30 26.85 0.65 2.48% 26.75 2 26.85 8 13.77
2017-04-19 6278 243444 143 6449816 26.75 26.75 26.35 26.45 0.40 -1.49% 26.40 7 26.45 4 13.56
2017-04-20 6278 365272 204 9609673 26.60 26.60 26.10 26.20 0.25 -0.95% 26.20 1 26.30 2 13.44
2017-04-21 6278 159711 105 4206430 26.35 26.45 26.25 26.35 0.15 0.57% 26.35 3 26.40 3 13.51
2017-04-24 6278 168855 111 4435741 26.35 26.55 26.10 26.35 0.00 0% 26.35 2 26.40 8 13.51
2017-04-25 6278 244174 182 6468732 26.55 26.55 26.30 26.55 0.20 0.76% 26.55 2 26.60 10 13.62
2017-04-26 6278 216174 137 5769643 26.65 26.80 26.60 26.75 0.20 0.75% 26.70 1 26.75 9 13.72
2017-04-27 6278 165839 113 4425623 26.75 26.80 26.60 26.75 0.00 0% 26.65 19 26.80 17 13.72
2017-04-28 6278 262736 158 7050759 26.75 27.00 26.70 26.80 0.05 0.19% 26.70 28 26.80 1 17.52
2017-05-02 6278 559334 296 14746547 26.30 26.50 26.20 26.30 0.50 -1.87% 26.30 24 26.45 1 17.19
2017-05-03 6278 286389 204 7544717 26.40 26.50 26.30 26.30 0.00 0% 26.30 4 26.45 6 17.19
2017-05-04 6278 481942 301 12605382 26.40 26.40 26.05 26.20 0.10 -0.38% 26.15 2 26.20 94 17.12
2017-05-05 6278 214445 103 5616846 26.20 26.30 26.10 26.10 0.10 -0.38% 26.10 26 26.20 4 17.06
2017-05-08 6278 452620 273 11718244 26.00 26.10 25.75 25.80 0.30 -1.15% 25.80 12 25.90 1 16.86
2017-05-09 6278 586860 340 14934562 25.80 25.80 25.15 25.20 0.60 -2.33% 25.20 20 25.25 1 16.47
2017-05-10 6278 185737 158 4723365 25.50 25.50 25.30 25.50 0.30 1.19% 25.45 1 25.50 4 16.67
2017-05-11 6278 157418 130 4011730 25.50 25.60 25.40 25.55 0.05 0.2% 25.45 11 25.55 4 16.70
2017-05-12 6278 204541 128 5188961 25.55 25.55 25.30 25.35 0.20 -0.78% 25.35 5 25.40 12 16.57
2017-05-15 6278 241703 174 6097213 25.60 25.60 25.10 25.40 0.05 0.2% 25.25 1 25.40 4 16.60
2017-05-16 6278 273800 215 6954375 25.40 25.50 25.30 25.50 0.10 0.39% 25.35 3 25.50 5 16.67
2017-05-17 6278 345056 258 8688764 25.40 25.40 25.05 25.30 0.20 -0.78% 25.15 1 25.30 16 16.54
2017-05-18 6278 336922 217 8444600 25.15 25.15 25.00 25.00 0.30 -1.19% 25.00 84 25.15 7 16.34
2017-05-19 6278 564336 281 14110830 25.05 25.15 24.80 25.10 0.10 0.4% 25.05 8 25.10 1 16.41
2017-05-22 6278 246093 160 6135703 25.10 25.10 24.85 24.85 0.25 -1% 24.85 39 25.00 1 16.24
2017-05-23 6278 276954 129 6910399 24.90 25.00 24.90 25.00 0.15 0.6% 24.95 1 25.00 51 16.34
2017-05-24 6278 216467 163 5461617 25.00 25.40 25.00 25.25 0.25 1% 25.25 19 25.30 3 16.50
2017-05-25 6278 448499 260 11244589 25.25 25.25 25.00 25.10 0.15 -0.59% 25.05 33 25.10 2 16.41
2017-05-26 6278 216027 138 5413219 25.25 25.25 25.00 25.10 0.00 0% 25.05 3 25.15 13 16.41
2017-05-31 6278 731756 422 18200645 25.10 25.10 24.75 24.80 0.30 -1.2% 24.80 1 24.85 1 16.21
2017-06-01 6278 191486 134 4768320 25.00 25.00 24.80 24.85 0.05 0.2% 24.85 1 24.90 5 16.24
2017-06-02 6278 349981 197 8764369 24.90 25.15 24.85 25.10 0.25 1.01% 25.10 7 25.15 3 16.41
2017-06-03 6278 285100 155 7201961 25.15 25.35 25.15 25.30 0.20 0.8% 25.30 6 25.35 9 16.54
2017-06-06 6278 297710 193 7555668 25.45 25.50 25.30 25.30 0.10 0% 25.30 39 25.35 1 16.54
2017-06-07 6278 211800 95 5360636 25.30 25.45 25.25 25.35 0.05 0.2% 25.30 7 25.35 11 16.57
2017-06-08 6278 297801 209 7599829 25.45 25.60 25.45 25.55 0.20 0.79% 25.45 52 25.55 16 16.70
2017-06-09 6278 187957 123 4772306 25.55 25.55 25.30 25.40 0.15 -0.59% 25.35 10 25.40 23 16.60
2017-06-12 6278 194588 107 4911295 25.30 25.35 25.20 25.25 0.15 -0.59% 25.25 44 25.40 5 16.50
2017-06-13 6278 204809 113 5139589 25.20 25.20 25.05 25.05 0.20 -0.79% 25.05 18 25.10 1 16.37
2017-06-14 6278 271677 179 6791054 25.35 25.35 24.90 24.90 0.15 -0.6% 24.90 6 24.95 12 16.27
2017-06-15 6278 276442 182 6869001 24.90 25.00 24.80 25.00 0.10 0.4% 24.90 6 25.00 10 16.34
2017-06-16 6278 290998 181 7256646 25.00 25.00 24.85 24.85 0.15 -0.6% 24.85 24 25.00 20 16.24
2017-06-19 6278 227098 172 5656177 24.85 25.00 24.85 24.85 0.00 0% 24.85 24 24.90 7 16.24
2017-06-20 6278 266586 173 6629870 24.90 25.00 24.80 24.85 0.00 0% 24.85 3 24.90 1 16.24
2017-06-21 6278 408048 277 10252708 24.85 25.40 24.80 25.35 0.50 2.01% 25.35 3 25.40 20 16.57
2017-06-22 6278 197617 117 4993114 25.35 25.35 25.20 25.25 0.10 -0.39% 25.25 23 25.30 21 16.50
2017-06-23 6278 202522 117 5113224 25.30 25.35 25.10 25.30 0.05 0.2% 25.25 32 25.30 15 16.54
2017-06-26 6278 482918 272 12232087 25.30 25.45 25.25 25.40 0.10 0.4% 25.35 10 25.40 15 16.60
2017-06-27 6278 467268 346 11914787 25.50 25.65 25.40 25.50 0.10 0.39% 25.45 13 25.50 13 16.67
2017-06-28 6278 354084 277 8954000 25.45 25.55 25.15 25.20 0.30 -1.18% 25.20 15 25.35 7 16.47
2017-06-29 6278 418067 169 10615335 25.25 25.45 25.25 25.35 0.15 0.6% 25.35 36 25.40 4 16.57
2017-06-30 6278 253481 171 6441015 25.35 25.55 25.25 25.30 0.05 -0.2% 25.30 3 25.40 20 16.54
2017-07-03 6278 1116738 471 28087350 25.30 25.30 25.05 25.05 0.25 -0.99% 25.05 57 25.10 4 16.37
2017-07-04 6278 501514 250 12160934 24.30 24.30 24.20 24.20 0.00 -3.39% 24.20 46 24.25 5 15.82
2017-07-05 6278 286067 191 6930818 24.20 24.35 24.05 24.35 0.15 0.62% 24.20 1 24.35 11 15.92
2017-07-06 6278 409947 336 10042654 24.55 24.65 24.35 24.50 0.15 0.62% 24.45 2 24.50 63 16.01
2017-07-07 6278 173943 140 4239908 24.50 24.50 24.25 24.45 0.05 -0.2% 24.30 11 24.45 12 15.98
2017-07-10 6278 160609 100 3898621 24.45 24.45 24.20 24.25 0.20 -0.82% 24.25 19 24.30 10 15.85
2017-07-11 6278 301151 193 7307227 24.30 24.35 24.20 24.20 0.05 -0.21% 24.20 17 24.35 19 15.82
2017-07-12 6278 203708 150 4956279 24.20 24.45 24.20 24.35 0.15 0.62% 24.25 39 24.35 6 15.92
2017-07-13 6278 259546 161 6336589 24.35 24.50 24.35 24.45 0.10 0.41% 24.40 12 24.45 4 15.98
2017-07-14 6278 326167 236 7998428 24.30 24.60 24.30 24.55 0.10 0.41% 24.50 37 24.55 4 16.05
2017-07-17 6278 172151 124 4211322 24.55 24.55 24.40 24.50 0.05 -0.2% 24.45 2 24.50 1 16.01
2017-07-18 6278 137569 110 3360094 24.50 24.50 24.40 24.40 0.10 -0.41% 24.40 1 24.45 12 15.95
2017-07-19 6278 201869 141 4920965 24.40 24.45 24.30 24.45 0.05 0.2% 24.35 20 24.45 18 15.98
2017-07-20 6278 1030498 542 25800497 24.90 25.30 24.80 24.80 0.35 1.43% 24.80 13 24.90 4 16.21
2017-07-21 6278 130008 108 3219341 24.95 24.95 24.60 24.80 0.00 0% 24.80 2 24.85 12 16.21
2017-07-24 6278 269220 135 6666282 24.80 24.90 24.60 24.80 0.00 0% 24.75 2 24.85 16 16.21
2017-07-25 6278 181944 168 4493214 24.85 24.85 24.65 24.65 0.15 -0.6% 24.65 13 24.75 4 16.11
2017-07-26 6278 237713 136 5863298 24.80 24.80 24.55 24.70 0.05 0.2% 24.60 10 24.70 2 16.14
2017-07-27 6278 153718 103 3792488 24.70 24.75 24.60 24.65 0.05 -0.2% 24.65 10 24.70 28 16.11
2017-07-28 6278 175549 117 4325199 24.65 24.75 24.60 24.60 0.05 -0.2% 24.60 16 24.65 83 16.08
2017-07-31 6278 245980 131 6069855 24.60 24.80 24.60 24.75 0.15 0.61% 24.75 3 24.80 31 16.18
2017-08-01 6278 184711 139 4573387 24.70 24.90 24.70 24.75 0.00 0% 24.70 1 24.80 19 16.18
2017-08-02 6278 507540 347 12708250 24.75 25.15 24.75 25.10 0.35 1.41% 25.05 20 25.10 1 16.41
2017-08-03 6278 210032 126 5253040 25.00 25.10 24.90 25.10 0.00 0% 25.00 11 25.10 13 16.41
2017-08-04 6278 214363 163 5354763 25.20 25.20 24.85 25.00 0.10 -0.4% 24.95 15 25.00 3 16.34
2017-08-07 6278 321280 175 8074450 25.10 25.30 25.00 25.15 0.15 0.6% 25.10 5 25.15 1 16.44
2017-08-08 6278 997205 574 24448928 24.90 24.90 24.20 24.40 0.75 -2.98% 24.40 13 24.50 1 15.95
2017-08-09 6278 237810 157 5776167 24.30 24.40 24.20 24.20 0.20 -0.82% 24.20 41 24.30 3 15.82
2017-08-10 6278 687062 435 16451069 24.20 24.30 23.65 23.75 0.45 -1.86% 23.75 8 23.80 8 11.64
2017-08-11 6278 432808 275 10339153 23.70 24.10 23.70 24.00 0.25 1.05% 24.00 23 24.05 2 11.76
2017-08-14 6278 405605 253 9707098 24.10 24.15 23.80 23.80 0.20 -0.83% 23.80 49 23.85 1 11.67
2017-08-15 6278 245578 153 5888004 23.85 24.05 23.85 23.95 0.15 0.63% 23.95 9 24.00 21 11.74
2017-08-16 6278 313390 231 7526118 23.95 24.10 23.90 24.10 0.15 0.63% 24.05 1 24.10 9 11.81
2017-08-17 6278 474786 370 11578991 24.10 24.55 24.10 24.35 0.25 1.04% 24.35 46 24.40 3 11.94
2017-08-18 6278 443471 346 10822065 24.20 24.55 24.20 24.40 0.05 0.21% 24.40 74 24.45 46 11.96
2017-08-21 6278 337840 194 8244281 24.60 24.60 24.30 24.45 0.05 0.2% 24.40 26 24.45 27 11.99
2017-08-22 6278 712158 395 17571188 24.65 24.85 24.45 24.80 0.35 1.43% 24.75 9 24.80 6 12.16
2017-08-23 6278 604247 367 15029257 25.00 25.05 24.70 24.70 0.10 -0.4% 24.70 74 24.75 1 12.11
2017-08-24 6278 301132 220 7483466 24.85 24.95 24.80 24.90 0.20 0.81% 24.85 2 24.90 137 12.21
2017-08-25 6278 466064 241 11580981 24.95 25.00 24.75 24.95 0.05 0.2% 24.90 1 24.95 2 12.23
2017-08-28 6278 627546 388 15782048 25.00 25.25 25.00 25.20 0.25 1% 25.10 27 25.20 32 12.35
2017-08-29 6278 301166 200 7567113 25.20 25.25 25.10 25.10 0.10 -0.4% 25.10 26 25.15 9 12.30
2017-08-30 6278 313038 165 7844941 25.15 25.25 25.00 25.05 0.05 -0.2% 25.05 6 25.10 4 12.28
2017-08-31 6278 471086 336 11768078 25.15 25.20 24.85 24.90 0.15 -0.6% 24.90 9 25.00 21 12.21
2017-09-01 6278 316999 199 7926917 25.15 25.15 24.90 24.90 0.00 0% 24.90 12 25.00 14 12.21
2017-09-04 6278 404472 203 10118002 24.90 25.15 24.80 24.90 0.00 0% 24.90 27 24.95 1 12.21
2017-09-05 6278 293838 162 7332060 24.90 25.15 24.85 24.95 0.05 0.2% 24.95 14 25.00 21 12.23
2017-09-06 6278 408101 237 10130641 24.80 24.95 24.70 24.85 0.10 -0.4% 24.85 2 24.90 34 12.18
2017-09-07 6278 460842 316 11566250 25.00 25.15 24.95 25.15 0.30 1.21% 25.10 33 25.15 32 12.33
2017-09-08 6278 3340010 1828 87357980 25.30 26.70 25.30 26.40 1.25 4.97% 26.35 8 26.40 15 12.94
2017-09-11 6278 1478009 809 39127234 26.35 26.80 26.10 26.50 0.10 0.38% 26.45 9 26.50 1 12.99
2017-09-12 6278 677681 352 17906803 26.60 26.80 26.20 26.30 0.20 -0.75% 26.25 25 26.30 5 12.89
2017-09-13 6278 462274 281 12171709 26.35 26.50 26.25 26.30 0.00 0% 26.25 13 26.30 21 12.89
2017-09-14 6278 1438701 843 38482913 26.40 27.00 26.30 26.85 0.55 2.09% 26.80 9 26.85 2 13.16
2017-09-15 6278 1029673 584 27795348 27.10 27.20 26.80 26.90 0.05 0.19% 26.85 1 26.90 12 13.19
2017-09-18 6278 865133 486 23381386 27.00 27.25 26.80 27.20 0.30 1.12% 27.15 19 27.20 30 13.33
2017-09-19 6278 4374500 1565 119601396 27.35 27.60 26.90 27.60 0.40 1.47% 27.55 18 27.60 80 13.53
2017-09-20 6278 2312708 753 63524816 27.60 27.80 27.25 27.80 0.20 0.72% 27.75 2 27.80 103 13.63
2017-09-21 6278 12718959 2970 352288720 27.80 28.00 26.90 27.30 0.50 -1.8% 27.20 3 27.30 5 13.38
2017-09-22 6278 1320659 698 35495857 27.10 27.30 26.70 26.80 0.50 -1.83% 26.70 85 26.80 9 13.14
2017-09-25 6278 1283071 707 33608686 26.80 26.85 25.90 26.05 0.75 -2.8% 26.00 7 26.05 11 12.77
2017-09-26 6278 751608 427 19421203 26.10 26.25 25.45 25.50 0.55 -2.11% 25.45 16 25.55 3 12.50
2017-09-27 6278 414561 265 10705108 25.70 25.95 25.60 25.60 0.10 0.39% 25.60 11 25.75 2 12.55
2017-09-28 6278 280933 201 7214027 25.90 25.90 25.50 25.75 0.15 0.59% 25.75 7 25.80 12 12.62
2017-09-29 6278 242261 149 6228156 25.85 25.85 25.55 25.85 0.10 0.39% 25.80 2 25.85 10 12.67
2017-09-30 6278 236676 136 6178405 25.90 26.20 25.90 26.20 0.35 1.35% 26.20 25 26.25 17 12.84
2017-10-02 6278 469354 273 12441389 26.20 26.75 26.20 26.55 0.35 1.34% 26.55 2 26.60 4 13.01
2017-10-03 6278 432734 235 11543684 26.70 26.75 26.50 26.65 0.10 0.38% 26.65 14 26.70 4 13.06
2017-10-05 6278 572236 383 15452422 26.75 27.20 26.60 27.10 0.45 1.69% 27.05 46 27.10 2 13.28
2017-10-06 6278 599740 296 16131253 27.10 27.10 26.80 26.85 0.25 -0.92% 26.85 10 26.90 27 13.16
2017-10-11 6278 714414 418 19277432 27.10 27.20 26.85 27.05 0.20 0.74% 26.90 4 27.05 6 13.26
2017-10-12 6278 638611 416 17245700 27.20 27.30 26.85 27.00 0.05 -0.18% 27.00 9 27.05 58 13.24
2017-10-13 6278 1424465 740 39120734 27.00 27.75 27.00 27.55 0.55 2.04% 27.45 14 27.55 16 13.50
2017-10-16 6278 731552 427 20064082 27.55 27.70 27.15 27.40 0.15 -0.54% 27.25 3 27.40 41 13.43
2017-10-17 6278 717339 438 19238310 27.40 27.40 26.45 26.45 0.95 -3.47% 26.45 5 26.60 5 12.97
2017-10-18 6278 520908 340 13762583 26.35 26.70 26.30 26.35 0.10 -0.38% 26.35 15 26.40 1 12.92
2017-10-19 6278 336428 226 8917337 26.60 26.65 26.25 26.30 0.05 -0.19% 26.30 4 26.50 22 12.89
2017-10-20 6278 2121287 721 57836553 26.50 27.65 26.15 27.65 1.35 5.13% 27.65 69 27.70 23 13.55
2017-10-23 6278 2250249 1240 63110786 27.65 28.30 27.50 28.05 0.40 1.45% 28.00 42 28.05 1 13.75
2017-10-24 6278 718820 419 19948535 28.00 28.05 27.55 27.65 0.40 -1.43% 27.65 13 27.70 4 13.55
2017-10-25 6278 842492 464 23461624 27.80 28.15 27.60 27.60 0.05 -0.18% 27.60 4 27.80 7 13.53
2017-10-26 6278 482758 303 13221506 27.60 27.60 27.25 27.45 0.15 -0.54% 27.40 1 27.50 26 13.46
2017-10-27 6278 486621 307 13302352 27.60 27.80 27.05 27.05 0.40 -1.46% 27.05 30 27.10 1 11.09
2017-10-30 6278 4752260 2420 134838077 28.00 29.20 27.35 28.55 1.50 5.55% 28.50 3 28.55 36 11.70
2017-10-31 6278 4417196 2158 128223686 28.60 29.45 28.60 28.65 0.10 0.35% 28.65 13 28.70 4 11.74
2017-11-01 6278 1503357 932 43095263 28.75 29.05 28.25 28.75 0.10 0.35% 28.70 4 28.75 19 11.78
2017-11-02 6278 2521296 1301 73435204 28.90 29.45 28.80 28.85 0.10 0.35% 28.85 39 28.95 14 11.82
2017-11-03 6278 1237234 687 35886836 29.00 29.25 28.70 29.10 0.25 0.87% 29.10 9 29.15 26 11.93
2017-11-06 6278 1226618 584 35732122 29.35 29.40 29.00 29.00 0.10 -0.34% 29.00 110 29.15 52 11.89
2017-11-07 6278 2154783 1058 62339154 29.00 29.20 28.50 29.05 0.05 0.17% 29.05 7 29.10 42 11.91
2017-11-08 6278 4934898 2522 147089587 29.25 30.45 29.05 29.85 0.80 2.75% 29.85 22 29.90 5 12.23
2017-11-09 6278 3801643 1824 113361083 30.05 30.55 28.80 29.30 0.55 -1.84% 29.25 5 29.30 7 12.01
2017-11-10 6278 1462700 910 42677876 29.20 29.75 28.55 29.70 0.40 1.37% 29.55 59 29.70 1 12.17
2017-11-13 6278 1637644 861 48010421 29.70 29.90 28.80 28.80 0.90 -3.03% 28.80 67 28.90 3 11.80
2017-11-14 6278 1561333 866 44493338 28.80 29.00 28.00 28.50 0.30 -1.04% 28.50 4 28.55 12 11.68
2017-11-15 6278 881816 496 25123920 28.40 28.80 28.30 28.40 0.10 -0.35% 28.35 27 28.40 57 11.64
2017-11-16 6278 1304507 850 37741903 28.45 29.20 28.25 29.15 0.75 2.64% 29.10 10 29.15 25 11.95
2017-11-17 6278 5399665 2689 163222335 29.65 30.85 29.55 30.60 1.45 4.97% 30.55 47 30.60 88 12.54
2017-11-20 6278 3584022 1792 110213858 30.80 31.35 30.20 30.80 0.20 0.65% 30.60 26 30.80 23 12.62
2017-11-21 6278 1768259 991 54016732 30.60 31.05 30.30 30.40 0.40 -1.3% 30.40 21 30.45 24 12.46
2017-11-22 6278 1465651 835 44653948 30.95 30.95 30.25 30.50 0.10 0.33% 30.50 19 30.55 19 12.50
2017-11-23 6278 1078310 559 32473400 30.50 30.70 29.80 30.10 0.40 -1.31% 30.10 33 30.15 1 12.34
2017-11-24 6278 1691843 716 51653219 30.35 31.00 29.80 30.55 0.45 1.5% 30.40 18 30.55 4 12.52
2017-11-27 6278 926140 512 28328999 30.80 30.85 30.40 30.55 0.00 0% 30.55 8 30.60 19 12.52
2017-11-28 6278 1334664 671 41060318 30.55 31.05 30.55 30.70 0.15 0.49% 30.65 2 30.70 3 12.58
2017-11-29 6278 3156824 1521 98493944 31.00 31.60 30.85 31.10 0.40 1.3% 31.05 29 31.10 38 12.75
2017-11-30 6278 3074934 1289 94116215 31.30 31.30 30.00 30.00 1.10 -3.54% 30.00 14 30.25 2 12.30
2017-12-01 6278 10079476 4525 319199874 30.35 32.65 30.20 31.70 1.70 5.67% 31.65 27 31.70 11 12.99
2017-12-04 6278 12473887 5574 421497693 32.20 34.85 32.05 34.85 3.15 9.94% 34.85 2397 0.00 0 14.28
2017-12-05 6278 8875740 4554 298829126 33.50 34.75 32.90 33.85 1.00 -2.87% 33.80 6 33.85 53 13.87
2017-12-06 6278 6790443 3707 231809831 35.00 35.60 32.75 33.10 0.75 -2.22% 33.05 29 33.10 12 13.57
2017-12-07 6278 4563719 2615 153125530 33.25 34.60 32.35 33.55 0.45 1.36% 33.50 2 33.55 14 13.75
2017-12-08 6278 4297538 2485 145923572 34.20 34.60 32.85 33.85 0.30 0.89% 33.85 11 33.90 4 13.87
2017-12-11 6278 7242764 3578 253699975 34.50 35.60 33.90 35.60 1.75 5.17% 35.55 6 35.60 80 14.59
2017-12-12 6278 3924753 2068 136564119 35.80 35.80 34.05 34.55 1.05 -2.95% 34.55 53 34.60 12 14.16
2017-12-13 6278 1656907 1095 57176422 34.25 34.90 34.05 34.80 0.25 0.72% 34.80 19 34.85 24 14.26
2017-12-14 6278 3472142 1747 122187270 35.30 35.70 34.50 35.20 0.40 1.15% 35.00 1 35.20 104 14.43
2017-12-15 6278 2144088 1215 74879712 35.20 35.30 34.65 35.05 0.15 -0.43% 35.05 11 35.10 16 14.36
2017-12-18 6278 4406347 2511 158133186 35.35 36.40 34.95 35.70 0.65 1.85% 35.70 6 35.80 1 14.63
2017-12-19 6278 2641413 1525 95096720 36.10 36.70 35.30 35.30 0.40 -1.12% 35.30 10 35.35 1 14.47
2017-12-20 6278 4270669 2464 155267502 35.45 36.95 35.35 36.65 1.35 3.82% 36.60 8 36.65 2 15.02
2017-12-21 6278 2869686 1674 104739304 36.35 37.10 36.05 36.20 0.45 -1.23% 36.20 61 36.25 4 14.84
2017-12-22 6278 2429181 1346 86505607 36.30 36.45 35.20 35.20 1.00 -2.76% 35.20 84 35.30 1 14.43
2017-12-25 6278 1380953 863 48854933 35.50 35.80 35.05 35.45 0.25 0.71% 35.45 2 35.50 1 14.53
2017-12-26 6278 1626743 907 56614290 35.70 35.70 34.25 34.40 1.05 -2.96% 34.35 4 34.40 4 14.10
2017-12-27 6278 902070 552 31410181 34.60 35.05 34.40 34.95 0.55 1.6% 34.90 9 34.95 16 14.32
2017-12-28 6278 871165 633 30443586 35.40 35.40 34.55 35.00 0.05 0.14% 34.80 7 35.00 9 14.34
2017-12-29 6278 3310724 2064 118887587 35.60 36.75 35.15 35.20 0.20 0.57% 35.20 24 35.40 5 14.43