康舒(6282)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　　23.80
0
0%		23.80
0
0%		23.70
-0.1
-0.42%		23.70
0
0%		 　23.30
-0.4
-1.69%		23.20
-0.1
-0.43%		23.65
0.45
1.94%		23.85
0.2
0.85%		23.60
-0.25
-1.05%		 　23.25
-0.35
-1.48%		23.25
0
0%		23.25
0
0%		23.30
0.05
0.22%		23.20
-0.1
-0.43%		 　23.50
0.3
1.29%		23.60
0.1
0.43%		 23.51
2 月　23.60
0
0%		23.95
0.35
1.48%		 　23.80
-0.15
-0.63%		23.70
-0.1
-0.42%		24.50
0.8
3.38%		25.10
0.6
2.45%		24.80
-0.3
-1.2%		 　24.75
-0.05
-0.2%		24.90
0.15
0.61%		24.70
-0.2
-0.8%		24.25
-0.45
-1.82%		24.20
-0.05
-0.21%		24.60
0.4
1.65%		 24.30
-0.3
-1.22%		24.35
0.05
0.21%		24.40
0.05
0.21%		24.30
-0.1
-0.41%		24.45
0.15
0.62%		 24.41
3 月24.55
0.1
0.41%		24.35
-0.2
-0.81%		24.15
-0.2
-0.82%		 　23.90
-0.25
-1.04%		23.95
0.05
0.21%		24.35
0.4
1.67%		24.10
-0.25
-1.03%		24.40
0.3
1.24%		 　24.05
-0.35
-1.43%		24.15
0.1
0.42%		24.00
-0.15
-0.62%		24.60
0.6
2.5%		25.05
0.45
1.83%		 　24.80
-0.25
-1%		24.50
-0.3
-1.21%		24.35
-0.15
-0.61%		24.35
0
0%		24.10
-0.25
-1.03%		 　23.90
-0.2
-0.83%		23.80
-0.1
-0.42%		24.00
0.2
0.84%		23.95
-0.05
-0.21%		23.85
-0.1
-0.42%		24.22
4 月 　　　24.20
0.35
1.47%		24.05
-0.15
-0.62%		24.10
0.05
0.21%		 　24.00
-0.1
-0.41%		23.75
-0.25
-1.04%		23.30
-0.45
-1.89%		23.35
0.05
0.21%		23.00
-0.35
-1.5%		 　23.50
0.5
2.17%		23.90
0.4
1.7%		23.30
-0.6
-2.51%		23.15
-0.15
-0.64%		23.20
0.05
0.22%		 　23.00
-0.2
-0.86%		23.25
0.25
1.09%		23.25
0
0%		23.30
0.05
0.22%		23.40
0.1
0.43%		 23.52
5 月　23.40
0
0%		23.75
0.35
1.5%		23.80
0.05
0.21%		23.40
-0.4
-1.68%		 　22.90
-0.5
-2.14%		22.55
-0.35
-1.53%		22.80
0.25
1.11%		22.55
-0.25
-1.1%		22.70
0.15
0.67%		 　22.55
-0.15
-0.66%		22.60
0.05
0.22%		22.50
-0.1
-0.44%		22.50
0
0%		22.65
0.15
0.67%		 　22.65
0
0%		22.55
-0.1
-0.44%		22.45
-0.1
-0.44%		22.70
0.25
1.11%		22.55
-0.15
-0.66%		 22.90
0.35
1.55%		22.82
6 月22.90
0
0%		22.95
0.05
0.22%		23.00
0.05
0.22%		 　23.00
0
0%		22.80
-0.2
-0.87%		22.85
0.05
0.22%		22.60
-0.25
-1.09%		 　22.60
0
0%		22.55
-0.05
-0.22%		22.80
0.25
1.11%		22.60
-0.2
-0.88%		22.85
0.25
1.11%		 　22.90
0.05
0.22%		22.85
-0.05
-0.22%		23.05
0.2
0.88%		22.90
-0.15
-0.65%		22.95
0.05
0.22%		 　23.05
0.1
0.44%		23.05
0
0%		23.75
0.7
3.04%		23.45
-0.3
-1.26%		23.65
0.2
0.85%		 22.96
7 月　　23.35
-0.3
-1.27%		23.35
0
0%		23.30
-0.05
-0.21%		23.45
0.15
0.64%		23.15
-0.3
-1.28%		 　23.05
-0.1
-0.43%		23.10
0.05
0.22%		23.35
0.25
1.08%		23.35
0
0%		23.25
-0.1
-0.43%		 　23.15
-0.1
-0.43%		23.20
0.05
0.22%		23.10
-0.1
-0.43%		23.05
-0.05
-0.22%		23.05
0
0%		 　23.45
0.4
1.74%		23.35
-0.1
-0.43%		23.20
-0.15
-0.64%		23.30
0.1
0.43%		23.40
0.1
0.43%		 23.25
-0.15
-0.64%		23.24
8 月23.40
0.15
0.65%		23.85
0.45
1.92%		23.70
-0.15
-0.63%		23.50
-0.2
-0.84%		 　23.65
0.15
0.64%		23.45
-0.2
-0.85%		 23.95
0.5
2.13%		23.85
-0.1
-0.42%		 　23.20
-0.65
-2.73%		23.35
0.15
0.65%		23.65
0.3
1.28%		23.80
0.15
0.63%		24.25
0.45
1.89%		 　24.70
0.45
1.86%		24.40
-0.3
-1.21%		24.30
-0.1
-0.41%		24.50
0.2
0.82%		24.95
0.45
1.84%		 　24.75
-0.2
-0.8%		23.55
-1.2
-4.85%		23.35
-0.2
-0.85%		24.05
0.7
3%		23.94
9 月24.40
0.35
1.46%		 　24.20
-0.2
-0.82%		24.35
0.15
0.62%		23.95
-0.4
-1.64%		23.95
0
0%		23.75
-0.2
-0.84%		 　23.50
-0.25
-1.05%		23.75
0.25
1.06%		23.45
-0.3
-1.26%		23.60
0.15
0.64%		23.90
0.3
1.27%		 　24.90
1
4.18%		24.35
-0.55
-2.21%		24.05
-0.3
-1.23%		23.95
-0.1
-0.42%		23.90
-0.05
-0.21%		 　23.40
-0.5
-2.09%		23.10
-0.3
-1.28%		23.25
0.15
0.65%		23.20
-0.05
-0.22%		23.10
-0.1
-0.43%		23.30
0.2
0.87%		 23.81
10 月　23.50
0.2
0.86%		23.35
-0.15
-0.64%		 23.40
0.05
0.21%		23.20
-0.2
-0.85%		 　　　22.80
-0.4
-1.72%		22.90
0.1
0.44%		23.20
0.3
1.31%		 　23.20
0
0%		23.00
-0.2
-0.86%		22.85
-0.15
-0.65%		23.15
0.3
1.31%		23.55
0.4
1.73%		 　23.30
-0.25
-1.06%		23.20
-0.1
-0.43%		23.10
-0.1
-0.43%		23.20
0.1
0.43%		22.95
-0.25
-1.08%		 　22.85
-0.1
-0.44%		22.95
0.1
0.44%		23.13
11 月23.10
0.15
0.65%		22.95
-0.15
-0.65%		23.05
0.1
0.44%		 　23.20
0.15
0.65%		23.20
0
0%		23.05
-0.15
-0.65%		22.80
-0.25
-1.08%		22.85
0.05
0.22%		 　22.90
0.05
0.22%		22.70
-0.2
-0.87%		22.30
-0.4
-1.76%		22.35
0.05
0.22%		22.45
0.1
0.45%		 　22.35
-0.1
-0.45%		22.50
0.15
0.67%		22.80
0.3
1.33%		22.75
-0.05
-0.22%		22.60
-0.15
-0.66%		 　22.50
-0.1
-0.44%		22.55
0.05
0.22%		22.45
-0.1
-0.44%		22.50
0.05
0.22%		 22.7
12 月22.15
-0.35
-1.56%		 　21.85
-0.3
-1.35%		21.90
0.05
0.23%		21.60
-0.3
-1.37%		21.25
-0.35
-1.62%		20.85
-0.4
-1.88%		 　21.15
0.3
1.44%		21.40
0.25
1.18%		21.50
0.1
0.47%		21.55
0.05
0.23%		21.70
0.15
0.7%		 　21.55
-0.15
-0.69%		21.35
-0.2
-0.93%		21.65
0.3
1.41%		21.60
-0.05
-0.23%		21.80
0.2
0.93%		 　21.90
0.1
0.46%		21.75
-0.15
-0.68%		21.90
0.15
0.69%		22.05
0.15
0.68%		22.25
0.2
0.91%		　　21.65

說明:最高漲幅:4.18%最低跌幅:-4.85% 最高價:25.10最低價:20.85平均價:23.34,灰色底表示週末,漲134天(30.45)元,跌147天(-32.85)元,平盤35天
4%=2,3%=4,2%=24,1%=53,0%=86,-0%=1,-1%=3,-2%=20,-3%=44,-4%=79,

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 6282 1387800 678 33113103 24.10 24.10 23.75 23.80 0.25 0% 23.75 37 23.80 18 22.45
2017-01-04 6282 1786445 917 42422143 23.90 24.00 23.60 23.80 0.00 0% 23.75 11 23.80 26 22.45
2017-01-05 6282 1224682 668 29083560 23.95 23.95 23.70 23.70 0.10 -0.42% 23.70 12 23.75 24 22.36
2017-01-06 6282 1250020 682 29684020 23.75 23.90 23.65 23.70 0.00 0% 23.70 14 23.75 15 22.36
2017-01-09 6282 1589280 848 37245218 23.75 23.80 23.25 23.30 0.40 -1.69% 23.25 66 23.30 16 21.98
2017-01-10 6282 917503 577 21314167 23.30 23.40 23.15 23.20 0.10 -0.43% 23.20 21 23.25 2 21.89
2017-01-11 6282 1343865 676 31456216 23.40 23.65 23.20 23.65 0.45 1.94% 23.60 2 23.65 50 22.31
2017-01-12 6282 1565720 819 37164809 23.70 23.85 23.55 23.85 0.20 0.85% 23.80 3 23.85 3 22.50
2017-01-13 6282 1266631 560 29973966 23.70 23.80 23.55 23.60 0.25 -1.05% 23.60 50 23.65 6 22.26
2017-01-16 6282 748002 478 17444546 23.60 23.60 23.20 23.25 0.35 -1.48% 23.25 35 23.30 17 21.93
2017-01-17 6282 772100 481 17980329 23.30 23.40 23.20 23.25 0.00 0% 23.25 37 23.30 27 21.93
2017-01-18 6282 1429811 825 33047503 23.25 23.25 23.00 23.25 0.00 0% 23.20 14 23.25 28 21.93
2017-01-19 6282 1096205 598 25722714 23.25 23.60 23.25 23.30 0.05 0.22% 23.30 87 23.35 6 21.98
2017-01-20 6282 708310 397 16442841 23.50 23.50 23.10 23.20 0.10 -0.43% 23.20 10 23.25 14 21.89
2017-01-23 6282 1728002 1008 40849090 23.25 23.95 23.25 23.50 0.30 1.29% 23.50 10 23.55 6 22.17
2017-01-24 6282 2271110 1239 53940410 23.75 23.90 23.55 23.60 0.10 0.43% 23.60 97 23.65 5 22.26
2017-02-02 6282 830396 519 19623199 23.60 23.75 23.55 23.60 0.00 0% 23.60 8 23.65 5 22.26
2017-02-03 6282 2146623 1058 51019016 23.60 23.95 23.55 23.95 0.35 1.48% 23.90 47 23.95 76 22.59
2017-02-06 6282 1918118 918 45795019 24.05 24.10 23.80 23.80 0.15 -0.63% 23.80 143 23.85 15 22.45
2017-02-07 6282 1064440 555 25210523 23.80 23.80 23.60 23.70 0.10 -0.42% 23.70 7 23.75 44 22.36
2017-02-08 6282 7833223 3434 190532809 23.70 24.75 23.65 24.50 0.80 3.38% 24.50 13 24.55 171 23.11
2017-02-09 6282 15153940 6078 380889234 24.60 25.40 24.60 25.10 0.60 2.45% 25.10 5 25.15 72 23.68
2017-02-10 6282 6165179 2719 152962637 25.00 25.10 24.60 24.80 0.30 -1.2% 24.80 18 24.85 15 23.40
2017-02-13 6282 3056624 1406 75867017 24.85 25.10 24.50 24.75 0.05 -0.2% 24.75 48 24.80 78 23.35
2017-02-14 6282 3647626 1717 91131946 24.90 25.20 24.70 24.90 0.15 0.61% 24.85 56 24.90 35 23.49
2017-02-15 6282 2376210 1079 58678430 24.60 24.90 24.60 24.70 0.20 -0.8% 24.70 41 24.75 42 23.30
2017-02-16 6282 7767970 3383 191936365 25.00 25.50 24.20 24.25 0.45 -1.82% 24.25 79 24.30 9 22.88
2017-02-17 6282 2716060 1095 65847898 24.25 24.40 24.10 24.20 0.05 -0.21% 24.20 46 24.25 42 22.83
2017-02-18 6282 3689290 1468 90817365 24.30 24.85 24.25 24.60 0.40 1.65% 24.60 94 24.65 52 23.21
2017-02-20 6282 2181714 1055 53235539 24.60 24.65 24.25 24.30 0.30 -1.22% 24.30 22 24.35 9 22.92
2017-02-21 6282 1466860 753 35674650 24.30 24.60 24.15 24.35 0.05 0.21% 24.35 20 24.40 20 22.97
2017-02-22 6282 1970520 813 48239255 24.50 24.65 24.35 24.40 0.05 0.21% 24.40 6 24.45 35 23.02
2017-02-23 6282 1621300 741 39598105 24.50 24.65 24.30 24.30 0.10 -0.41% 24.30 22 24.40 12 22.92
2017-02-24 6282 1191217 644 29059300 24.40 24.50 24.30 24.45 0.15 0.62% 24.40 86 24.45 17 23.07
2017-03-01 6282 2214573 1253 54565243 24.55 24.90 24.45 24.55 0.10 0.41% 24.55 25 24.60 30 23.16
2017-03-02 6282 2900230 1204 71415235 24.65 24.90 24.30 24.35 0.20 -0.81% 24.35 44 24.40 14 22.97
2017-03-03 6282 1448284 685 35079771 24.40 24.40 24.10 24.15 0.20 -0.82% 24.15 16 24.20 10 22.78
2017-03-06 6282 1904133 932 45621501 24.20 24.25 23.80 23.90 0.25 -1.04% 23.90 38 23.95 30 22.55
2017-03-07 6282 1016802 524 24366848 23.95 24.10 23.90 23.95 0.05 0.21% 23.90 119 23.95 4 22.59
2017-03-08 6282 2320350 1138 56370269 24.05 24.55 23.90 24.35 0.40 1.67% 24.30 63 24.35 23 22.97
2017-03-09 6282 1211087 652 29191693 24.35 24.35 24.00 24.10 0.25 -1.03% 24.05 26 24.10 19 24.10
2017-03-10 6282 2820500 1469 68294145 24.25 24.40 23.90 24.40 0.30 1.24% 24.40 42 24.45 33 24.40
2017-03-13 6282 1870831 911 45165929 24.45 24.45 24.05 24.05 0.35 -1.43% 24.05 47 24.10 28 24.05
2017-03-14 6282 1487097 785 35776198 23.95 24.25 23.90 24.15 0.10 0.42% 24.15 8 24.20 102 24.15
2017-03-15 6282 1188910 716 28600540 24.10 24.20 24.00 24.00 0.15 -0.62% 24.00 266 24.10 9 24.00
2017-03-16 6282 4541150 2193 110821484 24.05 24.65 24.05 24.60 0.60 2.5% 24.55 80 24.60 45 24.60
2017-03-17 6282 15011569 5503 375470385 24.85 25.30 24.75 25.05 0.45 1.83% 25.00 62 25.10 222 25.05
2017-03-20 6282 3276568 1816 81034073 25.05 25.10 24.60 24.80 0.25 -1% 24.75 11 24.80 76 24.80
2017-03-21 6282 2596072 1508 63749184 24.80 24.80 24.35 24.50 0.30 -1.21% 24.45 13 24.50 17 24.50
2017-03-22 6282 2314636 1432 56094520 24.20 24.40 24.05 24.35 0.15 -0.61% 24.30 18 24.35 2 24.35
2017-03-23 6282 2305996 1387 56325207 24.45 24.60 24.30 24.35 0.00 0% 24.35 27 24.40 4 24.35
2017-03-24 6282 3580400 2048 86400790 24.45 24.45 24.00 24.10 0.25 -1.03% 24.05 128 24.10 40 24.10
2017-03-27 6282 1662675 1325 39947595 24.00 24.20 23.90 23.90 0.20 -0.83% 23.90 118 23.95 4 23.90
2017-03-28 6282 2036893 1186 48563308 23.90 24.15 23.65 23.80 0.10 -0.42% 23.80 18 23.85 29 23.80
2017-03-29 6282 1204514 724 28863316 23.95 24.20 23.85 24.00 0.20 0.84% 23.95 4 24.00 15 24.00
2017-03-30 6282 1320458 766 31652036 24.00 24.20 23.85 23.95 0.05 -0.21% 23.95 29 24.00 6 23.95
2017-03-31 6282 1299355 757 31047648 23.95 24.00 23.85 23.85 0.10 -0.42% 23.85 55 23.90 30 23.85
2017-04-05 6282 4118697 2016 99414153 23.75 24.35 23.75 24.20 0.35 1.47% 24.15 78 24.20 14 24.20
2017-04-06 6282 1841441 1145 44445804 24.25 24.30 24.00 24.05 0.15 -0.62% 24.05 20 24.15 3 24.05
2017-04-07 6282 1238204 720 29731504 24.05 24.20 23.85 24.10 0.05 0.21% 24.05 24 24.10 39 24.10
2017-04-10 6282 1342501 810 32296006 24.15 24.25 23.90 24.00 0.10 -0.41% 24.00 3 24.10 12 24.00
2017-04-11 6282 1457355 904 34752420 24.00 24.00 23.75 23.75 0.25 -1.04% 23.75 134 23.80 6 23.75
2017-04-12 6282 2987401 1546 69844161 23.75 23.75 23.20 23.30 0.45 -1.89% 23.30 9 23.35 27 23.30
2017-04-13 6282 1305833 783 30484994 23.30 23.45 23.25 23.35 0.05 0.21% 23.35 34 23.40 12 23.35
2017-04-14 6282 2173216 1080 49978390 23.25 23.30 22.85 23.00 0.35 -1.5% 22.90 36 23.00 41 23.00
2017-04-17 6282 2041461 1073 47275899 23.00 23.75 22.70 23.50 0.50 2.17% 23.45 6 23.50 46 23.50
2017-04-18 6282 2118524 1005 49932731 23.50 23.90 23.30 23.90 0.40 1.7% 23.85 1 23.90 70 23.90
2017-04-19 6282 2592530 1511 60750521 23.50 23.65 23.25 23.30 0.60 -2.51% 23.30 6 23.35 1 23.30
2017-04-20 6282 816169 487 18940117 23.30 23.35 23.05 23.15 0.15 -0.64% 23.15 6 23.20 2 23.15
2017-04-21 6282 807541 456 18775794 23.30 23.40 23.15 23.20 0.05 0.22% 23.20 1 23.25 7 23.20
2017-04-24 6282 486156 323 11207473 23.30 23.30 23.00 23.00 0.20 -0.86% 23.00 133 23.05 18 23.00
2017-04-25 6282 543525 275 12620400 23.10 23.25 23.10 23.25 0.25 1.09% 23.20 14 23.25 3 23.25
2017-04-26 6282 605502 385 14096047 23.30 23.40 23.20 23.25 0.00 0% 23.25 12 23.30 153 23.25
2017-04-27 6282 890588 435 20778176 23.25 23.45 23.20 23.30 0.05 0.22% 23.30 1 23.35 3 23.30
2017-04-28 6282 1340501 581 31432223 23.35 23.65 23.30 23.40 0.10 0.43% 23.35 2 23.40 5 23.40
2017-05-02 6282 631146 403 14803450 23.45 23.55 23.40 23.40 0.00 0% 23.40 48 23.45 25 23.40
2017-05-03 6282 3519210 1755 83875898 23.40 24.10 23.40 23.75 0.35 1.5% 23.75 57 23.80 6 23.75
2017-05-04 6282 1133076 594 27003694 23.90 24.00 23.70 23.80 0.05 0.21% 23.80 12 23.85 26 23.80
2017-05-05 6282 963213 521 22649279 23.65 23.85 23.40 23.40 0.40 -1.68% 23.40 41 23.45 4 28.19
2017-05-08 6282 1685824 902 38792602 23.15 23.25 22.85 22.90 0.50 -2.14% 22.90 182 22.95 30 27.59
2017-05-09 6282 1748801 814 39631950 22.90 23.00 22.50 22.55 0.35 -1.53% 22.55 77 22.60 7 27.17
2017-05-10 6282 1115154 590 25285208 22.50 22.85 22.50 22.80 0.25 1.11% 22.80 8 22.85 38 27.47
2017-05-11 6282 1192001 624 26947173 22.70 22.85 22.50 22.55 0.25 -1.1% 22.50 76 22.60 2 27.17
2017-05-12 6282 1584027 856 36059014 22.55 23.00 22.55 22.70 0.15 0.67% 22.70 66 22.75 9 27.35
2017-05-15 6282 1185313 602 26764619 22.60 22.80 22.40 22.55 0.15 -0.66% 22.55 7 22.60 8 27.17
2017-05-16 6282 1259100 525 28336559 22.70 22.70 22.40 22.60 0.05 0.22% 22.60 6 22.65 10 27.23
2017-05-17 6282 1003272 517 22572531 22.65 22.65 22.45 22.50 0.10 -0.44% 22.45 45 22.50 114 27.11
2017-05-18 6282 1344182 497 30157820 22.30 22.65 22.20 22.50 0.00 0% 22.50 291 22.55 1 27.11
2017-05-19 6282 1584150 689 36041950 22.50 23.00 22.45 22.65 0.15 0.67% 22.60 23 22.65 11 27.29
2017-05-22 6282 1099005 490 25025814 22.65 22.90 22.65 22.65 0.00 0% 22.65 9 22.70 12 27.29
2017-05-23 6282 840000 513 18995350 22.65 22.80 22.55 22.55 0.10 -0.44% 22.55 117 22.60 10 27.17
2017-05-24 6282 1223002 658 27513798 22.55 22.55 22.45 22.45 0.10 -0.44% 22.45 50 22.50 1 27.05
2017-05-25 6282 855103 399 19377669 22.50 22.80 22.50 22.70 0.25 1.11% 22.65 67 22.70 6 27.35
2017-05-26 6282 865196 410 19624568 22.60 22.80 22.55 22.55 0.15 -0.66% 22.55 83 22.70 5 27.17
2017-05-31 6282 1184653 470 26898513 22.55 22.90 22.50 22.90 0.35 1.55% 22.70 5 22.90 36 27.59
2017-06-01 6282 1733525 853 39826075 22.70 23.15 22.70 22.90 0.00 0% 22.90 84 22.95 1 27.59
2017-06-02 6282 973531 484 22313258 23.00 23.05 22.75 22.95 0.05 0.22% 22.90 41 22.95 9 27.65
2017-06-03 6282 615866 249 14143640 23.00 23.05 22.85 23.00 0.05 0.22% 22.95 70 23.00 5 27.71
2017-06-06 6282 592569 285 13648091 23.05 23.10 23.00 23.00 0.05 0% 23.00 2 23.05 12 27.71
2017-06-07 6282 1278005 607 29280714 23.00 23.15 22.80 22.80 0.20 -0.87% 22.75 81 22.80 64 27.47
2017-06-08 6282 1018626 565 23326650 23.05 23.05 22.80 22.85 0.05 0.22% 22.85 15 22.90 12 27.53
2017-06-09 6282 1242833 679 28232472 22.80 22.85 22.60 22.60 0.25 -1.09% 22.60 45 22.65 25 27.23
2017-06-12 6282 523045 295 11801293 22.55 22.60 22.50 22.60 0.00 0% 22.60 14 22.65 92 27.23
2017-06-13 6282 866095 470 19526540 22.50 22.60 22.50 22.55 0.05 -0.22% 22.50 231 22.55 3 27.17
2017-06-14 6282 4103510 1590 93877226 22.60 23.10 22.60 22.80 0.25 1.11% 22.75 46 22.80 2 27.47
2017-06-15 6282 697150 351 15796170 22.70 22.85 22.60 22.60 0.20 -0.88% 22.60 66 22.65 1 27.23
2017-06-16 6282 631354 303 14377703 22.60 22.90 22.60 22.85 0.25 1.11% 22.85 11 22.90 76 27.53
2017-06-19 6282 1137197 526 26084419 22.85 23.05 22.80 22.90 0.05 0.22% 22.85 85 22.90 1 27.59
2017-06-20 6282 811352 415 18575889 22.95 23.00 22.85 22.85 0.05 -0.22% 22.85 21 22.90 33 27.53
2017-06-21 6282 1735215 827 39947253 22.80 23.15 22.80 23.05 0.20 0.88% 23.00 61 23.05 11 27.77
2017-06-22 6282 965745 380 22183908 23.05 23.15 22.90 22.90 0.15 -0.65% 22.90 161 22.95 4 27.59
2017-06-23 6282 1047150 493 24079941 22.90 23.10 22.90 22.95 0.05 0.22% 22.95 22 23.00 80 27.65
2017-06-26 6282 1197636 524 27610559 23.05 23.15 22.95 23.05 0.10 0.44% 23.00 65 23.05 14 27.77
2017-06-27 6282 1928298 855 44706616 23.20 23.30 23.00 23.05 0.00 0% 23.05 206 23.10 2 27.77
2017-06-28 6282 7036583 2888 165948642 23.05 23.90 23.05 23.75 0.70 3.04% 23.70 125 23.75 44 28.61
2017-06-29 6282 2526351 1133 59680964 23.90 23.95 23.35 23.45 0.30 -1.26% 23.40 43 23.45 12 28.25
2017-06-30 6282 1403407 866 32973872 23.30 23.75 23.20 23.65 0.20 0.85% 23.60 31 23.65 7 28.49
2017-07-03 6282 811600 386 19034559 23.45 23.60 23.35 23.35 0.30 -1.27% 23.35 82 23.40 23 28.13
2017-07-04 6282 943370 563 22118132 23.40 23.65 23.35 23.35 0.00 0% 23.35 27 23.40 3 28.13
2017-07-05 6282 1227015 583 28598901 23.35 23.45 23.15 23.30 0.05 -0.21% 23.30 8 23.35 4 28.07
2017-07-06 6282 922317 497 21626767 23.40 23.60 23.30 23.45 0.15 0.64% 23.45 52 23.50 14 28.25
2017-07-07 6282 1297814 509 30127722 23.40 23.45 23.10 23.15 0.30 -1.28% 23.15 65 23.20 2 27.89
2017-07-10 6282 705201 317 16345012 23.20 23.40 23.05 23.05 0.10 -0.43% 23.05 116 23.25 16 27.77
2017-07-11 6282 685291 356 15861500 23.20 23.30 23.05 23.10 0.05 0.22% 23.10 50 23.15 13 27.83
2017-07-12 6282 1047100 505 24402944 23.20 23.40 23.20 23.35 0.25 1.08% 23.35 2 23.40 52 28.13
2017-07-13 6282 1039714 490 24381012 23.50 23.60 23.30 23.35 0.00 0% 23.30 39 23.35 6 28.13
2017-07-14 6282 566981 292 13214459 23.45 23.50 23.20 23.25 0.10 -0.43% 23.20 144 23.25 253 28.01
2017-07-17 6282 599794 304 13913262 23.30 23.35 23.15 23.15 0.10 -0.43% 23.10 185 23.15 9 27.89
2017-07-18 6282 450620 245 10430420 23.15 23.20 23.05 23.20 0.05 0.22% 23.15 23 23.20 24 27.95
2017-07-19 6282 1113320 617 25744038 23.20 23.30 23.00 23.10 0.10 -0.43% 23.05 17 23.10 25 27.83
2017-07-20 6282 576061 296 13305006 23.10 23.20 23.05 23.05 0.05 -0.22% 23.05 97 23.10 3 27.77
2017-07-21 6282 383872 222 8873646 23.05 23.25 23.05 23.05 0.00 0% 23.05 121 23.10 1 27.77
2017-07-24 6282 1230680 593 28680779 23.15 23.45 23.05 23.45 0.40 1.74% 23.40 53 23.45 127 28.25
2017-07-25 6282 727153 393 17014471 23.55 23.55 23.30 23.35 0.10 -0.43% 23.35 10 23.40 33 28.13
2017-07-26 6282 786187 306 18272687 23.40 23.40 23.15 23.20 0.15 -0.64% 23.20 36 23.25 21 27.95
2017-07-27 6282 742967 330 17261723 23.20 23.35 23.20 23.30 0.10 0.43% 23.25 3 23.30 42 28.07
2017-07-28 6282 1107756 421 25835795 23.45 23.45 23.25 23.40 0.10 0.43% 23.40 17 23.45 87 28.19
2017-07-31 6282 871634 340 20347733 23.40 23.45 23.25 23.25 0.15 -0.64% 23.25 105 23.35 13 28.01
2017-08-01 6282 842045 420 19600099 23.30 23.40 23.20 23.40 0.15 0.65% 23.30 38 23.40 66 28.19
2017-08-02 6282 10725314 4523 260053469 24.00 24.70 23.65 23.85 0.45 1.92% 23.85 17 23.95 7 28.73
2017-08-03 6282 2306274 974 54772839 23.90 24.10 23.60 23.70 0.15 -0.63% 23.65 14 23.70 9 28.55
2017-08-04 6282 1998529 844 47043186 23.70 23.70 23.40 23.50 0.20 -0.84% 23.45 112 23.50 10 28.31
2017-08-07 6282 2110476 969 50178706 23.70 24.00 23.50 23.65 0.15 0.64% 23.65 65 23.70 3 28.49
2017-08-08 6282 1446303 555 34035169 23.65 23.75 23.40 23.45 0.20 -0.85% 23.45 37 23.50 32 28.25
2017-08-10 6282 10176970 4095 246389476 25.00 25.00 23.80 23.95 0.00 2.13% 23.95 5 24.00 53 34.21
2017-08-11 6282 3288422 1501 77924973 23.95 23.95 23.30 23.85 0.10 -0.42% 23.85 2 23.90 52 34.07
2017-08-14 6282 3149219 1525 74401339 24.00 24.15 23.20 23.20 0.65 -2.73% 23.20 75 23.25 3 33.14
2017-08-15 6282 1488107 649 34799024 23.40 23.55 23.25 23.35 0.15 0.65% 23.35 17 23.40 26 33.36
2017-08-16 6282 1965505 1035 46526616 23.50 23.90 23.40 23.65 0.30 1.28% 23.60 24 23.65 14 33.79
2017-08-17 6282 1795755 869 42805205 23.75 23.95 23.70 23.80 0.15 0.63% 23.75 46 23.80 2 34.00
2017-08-18 6282 6542573 2686 158677114 23.65 24.60 23.60 24.25 0.45 1.89% 24.25 18 24.30 63 34.64
2017-08-21 6282 8622150 3364 212738646 24.30 24.90 24.30 24.70 0.45 1.86% 24.65 163 24.70 31 35.29
2017-08-22 6282 2946668 1333 72242927 24.70 24.80 24.40 24.40 0.30 -1.21% 24.40 130 24.45 11 34.86
2017-08-23 6282 2830761 1125 69247289 24.60 24.65 24.30 24.30 0.10 -0.41% 24.30 3 24.35 32 34.71
2017-08-24 6282 3084479 1310 75705534 24.35 24.70 24.35 24.50 0.20 0.82% 24.45 48 24.50 8 35.00
2017-08-25 6282 9186673 3348 229144782 24.55 25.30 24.45 24.95 0.45 1.84% 24.95 38 25.00 441 35.64
2017-08-28 6282 6426815 2042 159378114 25.15 25.15 24.65 24.75 0.20 -0.8% 24.75 344 24.80 434 35.36
2017-08-29 6282 3635503 1618 85879121 23.55 23.90 23.50 23.55 0.00 -4.85% 23.50 293 23.55 7 33.64
2017-08-30 6282 2258466 1096 52886429 23.60 23.70 23.30 23.35 0.20 -0.85% 23.35 70 23.40 11 33.36
2017-08-31 6282 10181276 3232 243720835 23.45 24.20 23.40 24.05 0.70 3% 24.00 88 24.05 1 34.36
2017-09-01 6282 19094395 6622 468688177 24.20 24.95 24.20 24.40 0.35 1.46% 24.40 362 24.45 66 34.86
2017-09-04 6282 4692328 1786 114300017 24.35 24.70 24.20 24.20 0.20 -0.82% 24.20 195 24.25 14 34.57
2017-09-05 6282 2770758 1115 67599054 24.45 24.60 24.30 24.35 0.15 0.62% 24.35 56 24.40 80 34.79
2017-09-06 6282 3609341 1427 86739734 24.35 24.35 23.70 23.95 0.40 -1.64% 23.90 37 23.95 3 34.21
2017-09-07 6282 2952306 1356 71344379 24.00 24.45 23.90 23.95 0.00 0% 23.90 264 23.95 3 34.21
2017-09-08 6282 2668351 1275 63650593 24.05 24.10 23.75 23.75 0.20 -0.84% 23.75 119 23.80 32 33.93
2017-09-11 6282 3572609 1554 83879660 23.50 23.70 23.30 23.50 0.25 -1.05% 23.50 50 23.55 36 33.57
2017-09-12 6282 2464122 1272 58579408 23.75 23.95 23.60 23.75 0.25 1.06% 23.70 51 23.75 42 33.93
2017-09-13 6282 2287230 983 53864864 23.75 23.80 23.40 23.45 0.30 -1.26% 23.45 101 23.50 9 33.50
2017-09-14 6282 2790595 1455 65650339 23.45 23.80 23.30 23.60 0.15 0.64% 23.60 39 23.65 5 33.71
2017-09-15 6282 3504817 1382 83245972 23.80 24.05 23.50 23.90 0.30 1.27% 23.90 40 23.95 49 34.14
2017-09-18 6282 22814927 8597 568771245 24.00 25.35 24.00 24.90 1.00 4.18% 24.90 140 24.95 9 35.57
2017-09-19 6282 7208901 3127 177218225 24.95 25.00 24.10 24.35 0.55 -2.21% 24.30 14 24.35 35 34.79
2017-09-20 6282 3303482 1557 79807309 24.50 24.50 24.00 24.05 0.30 -1.23% 24.05 17 24.15 18 34.36
2017-09-21 6282 3371854 1586 81376580 24.15 24.45 23.90 23.95 0.10 -0.42% 23.95 67 24.00 16 34.21
2017-09-22 6282 3590087 1505 86021075 24.00 24.15 23.70 23.90 0.05 -0.21% 23.90 14 24.00 10 34.14
2017-09-25 6282 4933603 2552 116533855 24.05 24.20 23.40 23.40 0.50 -2.09% 23.40 65 23.45 15 33.43
2017-09-26 6282 2540400 1107 59248520 23.30 23.60 23.10 23.10 0.30 -1.28% 23.10 61 23.15 73 33.00
2017-09-27 6282 1400757 666 32593412 23.15 23.40 23.15 23.25 0.15 0.65% 23.25 8 23.30 3 33.21
2017-09-28 6282 1436039 610 33441613 23.30 23.45 23.20 23.20 0.05 -0.22% 23.20 55 23.25 18 33.14
2017-09-29 6282 1499411 740 34639683 23.30 23.35 23.00 23.10 0.10 -0.43% 23.05 80 23.10 10 33.00
2017-09-30 6282 1374729 634 32169671 23.30 23.55 23.30 23.30 0.20 0.87% 23.30 80 23.35 42 33.29
2017-10-02 6282 1236722 604 28970416 23.50 23.50 23.30 23.50 0.20 0.86% 23.45 34 23.50 25 33.57
2017-10-03 6282 1461206 694 34129339 23.50 23.55 23.30 23.35 0.15 -0.64% 23.30 174 23.35 30 33.36
2017-10-05 6282 1473774 788 34448497 23.25 23.50 23.15 23.40 0.05 0.21% 23.40 4 23.45 6 33.43
2017-10-06 6282 1507100 787 35072540 23.50 23.50 23.20 23.20 0.20 -0.85% 23.20 303 23.25 17 33.14
2017-10-11 6282 3606075 1675 82692765 23.15 23.20 22.80 22.80 0.40 -1.72% 22.80 335 22.85 25 32.57
2017-10-12 6282 1626002 905 37206596 22.80 23.00 22.80 22.90 0.10 0.44% 22.90 109 22.95 4 32.71
2017-10-13 6282 1492115 758 34565064 23.00 23.30 22.95 23.20 0.30 1.31% 23.15 43 23.20 39 33.14
2017-10-16 6282 1325688 651 30745127 23.15 23.30 23.10 23.20 0.00 0% 23.20 10 23.25 6 33.14
2017-10-17 6282 1145066 591 26450130 23.25 23.30 23.00 23.00 0.20 -0.86% 23.00 111 23.05 12 32.86
2017-10-18 6282 1482306 632 33966738 23.05 23.15 22.85 22.85 0.15 -0.65% 22.85 125 22.90 12 32.64
2017-10-19 6282 3353806 1072 77956749 22.90 23.35 22.90 23.15 0.30 1.31% 23.15 5 23.20 56 33.07
2017-10-20 6282 2463100 770 57348255 23.10 23.55 22.95 23.55 0.40 1.73% 23.20 2 23.55 54 33.64
2017-10-23 6282 1498252 754 35015966 23.50 23.50 23.25 23.30 0.25 -1.06% 23.25 94 23.35 9 33.29
2017-10-24 6282 687277 380 16001853 23.30 23.40 23.20 23.20 0.10 -0.43% 23.20 82 23.30 21 33.14
2017-10-25 6282 941831 505 21844485 23.25 23.35 23.10 23.10 0.10 -0.43% 23.10 19 23.15 2 33.00
2017-10-26 6282 1166403 528 27167688 23.10 23.45 23.05 23.20 0.10 0.43% 23.20 50 23.30 20 33.14
2017-10-27 6282 1514371 654 34974774 23.25 23.35 22.90 22.95 0.25 -1.08% 22.95 35 23.00 22 32.79
2017-10-30 6282 1434844 633 32819127 23.10 23.10 22.75 22.85 0.10 -0.44% 22.85 6 22.90 27 32.64
2017-10-31 6282 858358 445 19723334 22.85 23.10 22.80 22.95 0.10 0.44% 22.95 34 23.00 2 32.79
2017-11-01 6282 702343 434 16208871 23.15 23.15 23.00 23.10 0.15 0.65% 23.05 14 23.10 33 33.00
2017-11-02 6282 883012 434 20334376 23.10 23.15 22.95 22.95 0.15 -0.65% 22.95 64 23.00 8 32.79
2017-11-03 6282 714101 359 16442981 23.00 23.10 22.95 23.05 0.10 0.44% 23.05 15 23.10 41 32.93
2017-11-06 6282 1962000 743 45736950 23.15 23.45 23.10 23.20 0.15 0.65% 23.20 47 23.25 3 33.14
2017-11-07 6282 1084654 520 25216414 23.20 23.35 23.15 23.20 0.00 0% 23.20 4 23.25 50 33.14
2017-11-08 6282 870250 536 20156900 23.25 23.35 23.05 23.05 0.15 -0.65% 23.05 13 23.10 42 32.93
2017-11-09 6282 1769040 933 40505414 23.10 23.15 22.80 22.80 0.25 -1.08% 22.80 50 22.85 3 32.57
2017-11-10 6282 1057600 528 24107516 22.80 22.90 22.65 22.85 0.05 0.22% 22.85 4 22.90 29 32.64
2017-11-13 6282 1809963 804 41739799 22.90 23.20 22.85 22.90 0.05 0.22% 22.90 36 22.95 4 28.27
2017-11-14 6282 1196490 588 27235597 22.90 23.00 22.65 22.70 0.20 -0.87% 22.70 18 22.75 8 28.02
2017-11-15 6282 2155108 1111 48297638 22.70 22.80 22.25 22.30 0.40 -1.76% 22.30 161 22.35 1 27.53
2017-11-16 6282 758345 444 16965110 22.35 22.50 22.20 22.35 0.05 0.22% 22.35 56 22.40 16 27.59
2017-11-17 6282 965263 439 21653317 22.50 22.60 22.30 22.45 0.10 0.45% 22.40 71 22.45 15 27.72
2017-11-20 6282 1131577 490 25497890 22.45 22.75 22.30 22.35 0.10 -0.45% 22.35 25 22.40 9 27.59
2017-11-21 6282 678200 311 15267897 22.55 22.60 22.40 22.50 0.15 0.67% 22.50 8 22.55 17 27.78
2017-11-22 6282 4217477 1396 96541171 22.55 23.10 22.55 22.80 0.30 1.33% 22.80 37 22.85 16 28.15
2017-11-23 6282 778549 424 17758392 22.90 22.95 22.70 22.75 0.05 -0.22% 22.75 10 22.90 46 28.09
2017-11-24 6282 1059526 528 24013589 22.90 22.90 22.55 22.60 0.15 -0.66% 22.60 62 22.65 38 27.90
2017-11-27 6282 856377 408 19332367 22.75 22.75 22.45 22.50 0.10 -0.44% 22.50 8 22.60 34 27.78
2017-11-28 6282 2450650 878 55530235 22.55 22.85 22.40 22.55 0.05 0.22% 22.55 2 22.65 6 27.84
2017-11-29 6282 980837 471 22082088 22.70 22.70 22.40 22.45 0.10 -0.44% 22.45 21 22.55 8 27.72
2017-11-30 6282 791204 436 17761983 22.55 22.55 22.35 22.50 0.05 0.22% 22.45 12 22.50 2 27.78
2017-12-01 6282 1327659 678 29495610 22.55 22.55 22.05 22.15 0.35 -1.56% 22.15 81 22.25 38 27.35
2017-12-04 6282 1554624 840 34077228 22.20 22.20 21.80 21.85 0.30 -1.35% 21.85 205 21.90 10 26.98
2017-12-05 6282 1254269 701 27396368 21.85 22.10 21.65 21.90 0.05 0.23% 21.90 2 21.95 13 27.04
2017-12-06 6282 983900 515 21365918 21.90 22.00 21.60 21.60 0.30 -1.37% 21.55 70 21.60 216 26.67
2017-12-07 6282 1266093 687 27080610 21.50 21.60 21.25 21.25 0.35 -1.62% 21.25 18 21.30 24 26.23
2017-12-08 6282 1603025 794 33569787 21.30 21.30 20.80 20.85 0.40 -1.88% 20.85 33 20.90 1 25.74
2017-12-11 6282 930500 526 19618699 20.80 21.25 20.80 21.15 0.30 1.44% 21.10 46 21.15 6 26.11
2017-12-12 6282 692815 408 14818356 21.20 21.45 21.20 21.40 0.25 1.18% 21.35 18 21.40 24 26.42
2017-12-13 6282 579699 309 12494227 21.40 21.70 21.40 21.50 0.10 0.47% 21.50 86 21.60 10 26.54
2017-12-14 6282 624200 316 13484947 21.55 21.70 21.55 21.55 0.05 0.23% 21.55 4 21.65 9 26.60
2017-12-15 6282 535251 328 11567644 21.55 21.70 21.50 21.70 0.15 0.7% 21.60 2 21.70 97 26.79
2017-12-18 6282 414051 250 8945074 21.75 21.75 21.55 21.55 0.15 -0.69% 21.55 51 21.60 55 26.60
2017-12-19 6282 462043 272 9928460 21.70 21.70 21.35 21.35 0.20 -0.93% 21.35 22 21.50 23 26.36
2017-12-20 6282 1516856 530 32838020 21.35 21.80 21.30 21.65 0.30 1.41% 21.60 13 21.65 16 26.73
2017-12-21 6282 353379 224 7634581 21.55 21.70 21.55 21.60 0.05 -0.23% 21.60 5 21.65 19 26.67
2017-12-22 6282 733462 394 15972044 21.60 21.90 21.60 21.80 0.20 0.93% 21.75 13 21.80 1 26.91
2017-12-25 6282 856142 444 18790336 22.00 22.05 21.85 21.90 0.10 0.46% 21.90 38 21.95 2 27.04
2017-12-26 6282 699305 324 15293410 22.05 22.05 21.75 21.75 0.15 -0.68% 21.70 30 21.85 7 26.85
2017-12-27 6282 601000 308 13221550 21.70 22.15 21.70 21.90 0.15 0.69% 21.90 28 22.00 37 27.04
2017-12-28 6282 697752 331 15352967 22.05 22.15 21.90 22.05 0.15 0.68% 22.00 19 22.05 3 27.22
2017-12-29 6282 731099 419 16211643 22.25 22.25 22.10 22.25 0.20 0.91% 22.20 11 22.25 43 27.47