台郡(6269)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　99.30
0
0%		98.20
-1.1
-1.11%		 　99.80
1.6
1.63%		100.50
0.7
0.7%		101.00
0.5
0.5%		96.20
-4.8
-4.75%		96.20
0
0%		 　94.60
-1.6
-1.66%		95.80
1.2
1.27%		96.30
0.5
0.52%		94.60
-1.7
-1.77%		95.30
0.7
0.74%		 　94.30
-1
-1.05%		94.70
0.4
0.42%		94.70
0
0%		93.20
-1.5
-1.58%		92.10
-1.1
-1.18%		 　91.10
-1
-1.09%		 95.03
2 月　　　　90.80
-0.3
-0.33%		90.90
0.1
0.11%		89.20
-1.7
-1.87%		 　88.80
-0.4
-0.45%		90.00
1.2
1.35%		90.50
0.5
0.56%		89.20
-1.3
-1.44%		89.10
-0.1
-0.11%		 　88.60
-0.5
-0.56%		88.70
0.1
0.11%		89.10
0.4
0.45%		89.00
-0.1
-0.11%		89.00
0
0%		 　89.50
0.5
0.56%		89.60
0.1
0.11%		91.70
2.1
2.34%		91.20
-0.5
-0.55%		 89.88
3 月　　91.30
0.1
0.11%		89.70
-1.6
-1.75%		89.60
-0.1
-0.11%		88.70
-0.9
-1%		89.00
0.3
0.34%		 　88.60
-0.4
-0.45%		88.40
-0.2
-0.23%		88.10
-0.3
-0.34%		87.40
-0.7
-0.79%		86.60
-0.8
-0.92%		 　88.10
1.5
1.73%		88.00
-0.1
-0.11%		88.90
0.9
1.02%		88.00
-0.9
-1.01%		88.00
0
0%		 　87.30
-0.7
-0.8%		88.30
1
1.15%		91.30
3
3.4%		92.10
0.8
0.88%		90.50
-1.6
-1.74%		 90.60
0.1
0.11%		88.99
4 月91.00
0.4
0.44%		93.00
2
2.2%		91.80
-1.2
-1.29%		 　　92.30
0.5
0.54%		93.50
1.2
1.3%		93.70
0.2
0.21%		92.60
-1.1
-1.17%		92.00
-0.6
-0.65%		 　91.60
-0.4
-0.43%		93.20
1.6
1.75%		94.30
1.1
1.18%		94.60
0.3
0.32%		93.90
-0.7
-0.74%		 　92.60
-1.3
-1.38%		91.60
-1
-1.08%		89.60
-2
-2.18%		90.10
0.5
0.56%		89.50
-0.6
-0.67%		 　89.60
0.1
0.11%		85.70
-3.9
-4.35%		82.00
-3.7
-4.32%		 90.97
5 月　81.00
-1
-1.22%		 　81.90
0.9
1.11%		83.60
1.7
2.08%		82.60
-1
-1.2%		81.40
-1.2
-1.45%		80.80
-0.6
-0.74%		 　76.50
-4.3
-5.32%		77.10
0.6
0.78%		75.50
-1.6
-2.08%		76.90
1.4
1.85%		78.70
1.8
2.34%		 　78.80
0.1
0.13%		77.90
-0.9
-1.14%		78.00
0.1
0.13%		78.30
0.3
0.38%		78.60
0.3
0.38%		 　79.10
0.5
0.64%		77.40
-1.7
-2.15%		77.30
-0.1
-0.13%		78.40
1.1
1.42%		79.30
0.9
1.15%		 79.02
6 月　　79.00
-0.3
-0.38%		78.80
-0.2
-0.25%		82.20
3.4
4.31%		81.50
-0.7
-0.85%		 　83.70
2.2
2.7%		83.50
-0.2
-0.24%		83.30
-0.2
-0.24%		83.00
-0.3
-0.36%		82.50
-0.5
-0.6%		 　82.10
-0.4
-0.48%		81.30
-0.8
-0.97%		80.40
-0.9
-1.11%		80.80
0.4
0.5%		80.70
-0.1
-0.12%		 　77.90
-2.8
-3.47%		77.60
-0.3
-0.39%		78.40
0.8
1.03%		78.80
0.4
0.51%		79.00
0.2
0.25%		 　79.50
0.5
0.63%		 80.7
7 月80.30
0.8
1.01%		79.80
-0.5
-0.62%		81.70
1.9
2.38%		82.90
1.2
1.47%		 　81.00
-1.9
-2.29%		80.70
-0.3
-0.37%		82.80
2.1
2.6%		83.20
0.4
0.48%		82.10
-1.1
-1.32%		 　82.60
0.5
0.61%		81.50
-1.1
-1.33%		80.50
-1
-1.23%		80.20
-0.3
-0.37%		81.30
1.1
1.37%		 　81.80
0.5
0.62%		83.70
1.9
2.32%		 84.60
0.9
1.08%		83.60
-1
-1.18%		 　82.60
-1
-1.2%		81.80
-0.8
-0.97%		81.80
0
0%		81.50
-0.3
-0.37%		82.02
8 月82.80
1.3
1.6%		 　82.50
-0.3
-0.36%		82.30
-0.2
-0.24%		83.50
1.2
1.46%		82.00
-1.5
-1.8%		80.60
-1.4
-1.71%		 　80.50
-0.1
-0.12%		79.60
-0.9
-1.12%		78.80
-0.8
-1.01%		73.10
-5.7
-7.23%		74.40
1.3
1.78%		 　74.70
0.3
0.4%		79.00
4.3
5.76%		79.00
0
0%		79.60
0.6
0.76%		79.50
-0.1
-0.13%		 　79.20
-0.3
-0.38%		81.70
2.5
3.16%		81.20
-0.5
-0.61%		83.00
1.8
2.22%		84.70
1.7
2.05%		 80.33
9 月85.10
0.4
0.47%		82.60
-2.5
-2.94%		82.80
0.2
0.24%		82.50
-0.3
-0.36%		82.50
0
0%		 　　83.50
1
1.21%		82.90
-0.6
-0.72%		81.40
-1.5
-1.81%		81.30
-0.1
-0.12%		 　79.00
-2.3
-2.83%		78.60
-0.4
-0.51%		79.70
1.1
1.4%		81.70
2
2.51%		82.60
0.9
1.1%		 　81.80
-0.8
-0.97%		81.00
-0.8
-0.98%		81.20
0.2
0.25%		79.50
-1.7
-2.09%		77.90
-1.6
-2.01%		 　77.00
-0.9
-1.16%		76.80
-0.2
-0.26%		 80.8
10 月78.10
1.3
1.69%		79.90
1.8
2.3%		80.50
0.6
0.75%		 　80.70
0.2
0.25%		79.10
-1.6
-1.98%		79.30
0.2
0.25%		73.80
-5.5
-6.94%		 　　68.70
-5.1
-6.91%		66.30
-2.4
-3.49%		62.10
-4.2
-6.33%		62.00
-0.1
-0.16%		59.70
-2.3
-3.71%		 　63.80
4.1
6.87%		64.50
0.7
1.1%		63.00
-1.5
-2.33%		63.40
0.4
0.63%		62.30
-1.1
-1.74%		 　59.60
-2.7
-4.33%		63.00
3.4
5.7%		66.50
3.5
5.56%		64.50
-2
-3.01%		64.20
-0.3
-0.47%		68.38
11 月 　64.40
0.2
0.31%		63.60
-0.8
-1.24%		61.90
-1.7
-2.67%		62.10
0.2
0.32%		63.40
1.3
2.09%		 　62.90
-0.5
-0.79%		63.70
0.8
1.27%		62.00
-1.7
-2.67%		61.40
-0.6
-0.97%		61.90
0.5
0.81%		 　61.10
-0.8
-1.29%		59.80
-1.3
-2.13%		60.50
0.7
1.17%		61.60
1.1
1.82%		61.10
-0.5
-0.81%		 　61.50
0.4
0.65%		61.60
0.1
0.16%		62.10
0.5
0.81%		64.30
2.2
3.54%		64.30
0
0%		 62.42
12 月63.40
-0.9
-1.4%		63.90
0.5
0.79%		65.50
1.6
2.5%		65.70
0.2
0.31%		67.60
1.9
2.89%		 　68.00
0.4
0.59%		68.00
0
0%		67.90
-0.1
-0.15%		69.80
1.9
2.8%		73.50
3.7
5.3%		 　73.50
0
0%		72.60
-0.9
-1.22%		71.00
-1.6
-2.2%		71.40
0.4
0.56%		70.20
-1.2
-1.68%		 　71.70
1.5
2.14%		72.50
0.8
1.12%		71.90
-0.6
-0.83%		71.30
-0.6
-0.83%		71.20
-0.1
-0.14%		70.90
-0.3
-0.42%		 70.50
-0.4
-0.56%		71.10
0.6
0.85%		70.90
-0.2
-0.28%		69.92

說明:最高漲幅:6.87%最低跌幅:-7.23% 最高價:101.00最低價:59.60平均價:80.52,灰色底表示週末,漲141天(135.5)元,跌161天(-179.1)元,平盤12天
7%=2,6%=3,5%=1,4%=2,3%=9,2%=23,1%=60,0%=53,-0%=1,-1%=3,-2%=4,-3%=5,-4%=9,-5%=23,-6%=48,-7%=68,

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
2014-01-02 6269 10087018 5756 992893155 96.10 99.90 95.70 99.30 3.30 0% 99.30 86 99.40 41 11.40
2014-01-03 6269 6253247 3216 616478306 99.30 99.30 97.90 98.20 1.10 -1.11% 98.20 33 98.50 18 11.27
2014-01-06 6269 5661457 2583 559116860 98.20 99.80 97.90 99.80 1.60 1.63% 99.70 30 99.80 1 11.46
2014-01-07 6269 11097563 5332 1133533056 101.00 104.00 100.50 100.50 0.70 0.7% 100.50 380 101.00 6 11.54
2014-01-08 6269 7921009 3511 806134909 101.50 103.00 100.50 101.00 0.50 0.5% 101.00 942 101.50 36 11.60
2014-01-09 6269 13003094 6087 1276428731 100.50 100.50 96.10 96.20 4.80 -4.75% 96.20 69 96.40 4 11.04
2014-01-10 6269 9796692 5248 935099549 95.60 96.90 94.20 96.20 0.00 0% 96.00 15 96.20 5 11.04
2014-01-13 6269 4574515 2982 435595802 95.90 96.20 94.60 94.60 1.60 -1.66% 94.60 35 94.70 6 10.86
2014-01-14 6269 3592803 2286 343637588 94.50 96.30 94.30 95.80 1.20 1.27% 95.80 15 95.90 33 11.00
2014-01-15 6269 5699114 3329 549249266 96.80 97.40 95.60 96.30 0.50 0.52% 96.30 29 96.40 11 11.06
2014-01-16 6269 6070687 3467 578544947 96.80 96.90 94.50 94.60 1.70 -1.77% 94.60 12 94.70 3 10.86
2014-01-17 6269 7856582 3883 744405151 94.60 95.90 94.30 95.30 0.70 0.74% 95.30 17 95.40 8 10.94
2014-01-20 6269 5061935 2634 480745448 95.00 95.80 94.30 94.30 1.00 -1.05% 94.30 423 94.50 9 10.83
2014-01-21 6269 4813906 3013 458440783 94.90 96.30 94.40 94.70 0.40 0.42% 94.70 51 94.90 3 10.87
2014-01-22 6269 2802496 1806 265965564 95.50 95.50 94.70 94.70 0.00 0% 94.70 162 94.90 2 10.87
2014-01-23 6269 5585695 3163 522832762 95.40 95.40 92.20 93.20 1.50 -1.58% 93.00 9 93.20 17 10.70
2014-01-24 6269 3678083 2221 341107975 92.90 93.90 92.10 92.10 1.10 -1.18% 92.10 45 92.20 1 10.57
2014-01-27 6269 2893449 1631 264016780 91.10 92.10 90.60 91.10 1.00 -1.09% 91.10 14 91.20 26 10.46
2014-02-05 6269 2867021 1789 258769608 89.90 90.80 89.80 90.80 0.30 -0.33% 90.80 6 90.90 15 10.42
2014-02-06 6269 3243973 2192 296702730 92.00 92.50 90.50 90.90 0.10 0.11% 90.90 8 91.00 4 10.44
2014-02-07 6269 10844834 5628 965638833 88.00 90.00 88.00 89.20 1.70 -1.87% 89.20 6 89.30 101 10.24
2014-02-10 6269 3140151 1965 280952745 89.40 90.10 88.80 88.80 0.40 -0.45% 88.80 11 88.90 1 10.20
2014-02-11 6269 2561751 1579 230673911 89.00 90.60 89.00 90.00 1.20 1.35% 90.00 858 90.10 7 10.33
2014-02-12 6269 4758570 2507 428497973 90.30 91.40 88.80 90.50 0.50 0.56% 90.50 98 90.60 18 10.39
2014-02-13 6269 2499986 1547 224684046 91.00 91.20 89.20 89.20 1.30 -1.44% 89.20 31 89.50 2 10.24
2014-02-14 6269 2003937 1234 179350671 89.50 90.00 89.10 89.10 0.10 -0.11% 89.10 20 89.20 1 10.23
2014-02-17 6269 2154248 1355 191439072 89.30 89.60 88.50 88.60 0.50 -0.56% 88.60 70 88.70 1 10.17
2014-02-18 6269 2107282 1305 186798806 89.20 89.20 88.40 88.70 0.10 0.11% 88.60 64 88.70 1 10.18
2014-02-19 6269 1930310 1156 172400837 89.00 89.90 88.90 89.10 0.40 0.45% 89.10 67 89.20 10 10.23
2014-02-20 6269 2175144 1251 193699320 89.50 89.50 88.60 89.00 0.10 -0.11% 89.00 19 89.10 2 10.22
2014-02-21 6269 1664291 1001 148457899 89.50 89.70 89.00 89.00 0.00 0% 88.90 48 89.10 34 10.22
2014-02-24 6269 2729351 1702 244812106 89.00 90.80 88.30 89.50 0.50 0.56% 89.40 28 89.50 10 10.28
2014-02-25 6269 1860765 988 167217961 90.30 90.30 89.60 89.60 0.10 0.11% 89.60 23 89.80 18 10.29
2014-02-26 6269 5933475 3635 544958142 89.60 92.50 89.60 91.70 2.10 2.34% 91.70 69 91.80 14 10.53
2014-02-27 6269 2653052 1512 243858132 91.80 92.60 91.20 91.20 0.50 -0.55% 91.20 35 91.30 1 10.47
2014-03-03 6269 2549342 1569 231011022 91.00 91.50 90.00 91.30 0.10 0.11% 91.20 7 91.30 5 10.48
2014-03-04 6269 2163984 1357 194912059 91.30 91.30 89.50 89.70 1.60 -1.75% 89.70 16 89.90 12 10.30
2014-03-05 6269 3372901 2002 303009618 90.00 90.50 89.60 89.60 0.10 -0.11% 89.60 40 89.70 140 10.29
2014-03-06 6269 4173616 2542 371027829 89.60 89.90 88.40 88.70 0.90 -1% 88.70 109 88.80 23 10.18
2014-03-07 6269 4292104 2831 385305656 88.80 90.80 88.80 89.00 0.30 0.34% 89.00 61 89.20 1 10.22
2014-03-10 6269 2616392 1718 231688018 88.50 89.00 88.30 88.60 0.40 -0.45% 88.60 24 88.70 42 10.17
2014-03-11 6269 1967369 1155 174125888 88.80 89.10 88.20 88.40 0.20 -0.23% 88.40 71 88.50 3 10.15
2014-03-12 6269 2565813 1507 227005526 88.80 89.40 88.10 88.10 0.30 -0.34% 88.10 55 88.20 4 10.11
2014-03-13 6269 5812218 3384 505662737 88.00 88.00 86.30 87.40 0.70 -0.79% 87.40 3 87.50 33 10.03
2014-03-14 6269 2444344 1375 212232711 86.60 87.20 86.50 86.60 0.80 -0.92% 86.60 204 86.70 4 9.94
2014-03-17 6269 1989786 1380 175058694 87.20 88.60 86.80 88.10 1.50 1.73% 88.10 109 88.20 19 10.11
2014-03-18 6269 1285680 841 113629498 89.00 89.30 88.00 88.00 0.10 -0.11% 88.00 63 88.10 5 10.10
2014-03-19 6269 2256807 1309 199749137 88.30 89.00 87.90 88.90 0.90 1.02% 88.80 13 88.90 8 10.21
2014-03-20 6269 1351914 861 119372032 88.90 88.90 88.00 88.00 0.90 -1.01% 88.00 200 88.20 14 10.10
2014-03-21 6269 1006695 689 88721760 88.80 88.80 87.60 88.00 0.00 0% 87.90 30 88.00 3 10.10
2014-03-24 6269 1498725 973 130234486 87.60 87.90 86.00 87.30 0.70 -0.8% 87.30 2 87.50 3 10.02
2014-03-25 6269 1189509 843 104811934 87.90 88.50 87.50 88.30 1.00 1.15% 88.30 5 88.40 11 10.14
2014-03-26 6269 4971609 3106 449313983 89.70 91.50 88.80 91.30 3.00 3.4% 91.20 50 91.30 51 10.48
2014-03-27 6269 6989365 4118 642000180 91.30 93.00 90.90 92.10 0.80 0.88% 92.10 18 92.20 32 10.57
2014-03-28 6269 5634676 3404 518293128 92.30 93.30 90.20 90.50 1.60 -1.74% 90.50 10 90.70 12 10.39
2014-03-31 6269 2501637 1469 226330775 90.70 91.50 89.60 90.60 0.10 0.11% 90.60 18 90.80 10 9.46
2014-04-01 6269 1799237 1227 162907367 90.60 91.40 89.90 91.00 0.40 0.44% 91.00 5 91.10 15 9.50
2014-04-02 6269 11064893 5572 1022761773 92.30 93.30 91.30 93.00 2.00 2.2% 93.00 163 93.10 28 9.71
2014-04-03 6269 3788849 2323 349022728 93.00 93.00 91.50 91.80 1.20 -1.29% 91.80 49 92.00 19 9.58
2014-04-07 6269 2584084 1576 238471342 91.80 92.80 91.50 92.30 0.50 0.54% 92.30 17 92.40 10 9.63
2014-04-08 6269 9374407 4931 880385956 92.40 95.00 91.90 93.50 1.20 1.3% 93.50 25 93.60 3 9.76
2014-04-09 6269 4842874 2396 455239478 94.90 95.00 93.50 93.70 0.20 0.21% 93.70 313 93.80 5 9.78
2014-04-10 6269 3949612 2341 367582458 94.20 94.40 92.20 92.60 1.10 -1.17% 92.50 25 92.60 1 9.67
2014-04-11 6269 3038534 1787 278626328 92.20 92.50 90.60 92.00 0.60 -0.65% 91.90 25 92.00 2 9.60
2014-04-14 6269 1746569 1039 160201214 92.50 92.60 91.00 91.60 0.40 -0.43% 91.50 35 91.60 25 9.56
2014-04-15 6269 4714613 2755 440300509 91.80 94.70 91.60 93.20 1.60 1.75% 93.20 11 93.30 7 9.73
2014-04-16 6269 4143140 2595 389798974 94.00 95.00 92.80 94.30 1.10 1.18% 94.20 9 94.30 11 9.84
2014-04-17 6269 12320827 6713 1179497516 95.00 96.80 94.60 94.60 0.30 0.32% 94.60 49 94.70 3 9.87
2014-04-18 6269 3443200 2082 323236970 95.00 95.20 93.20 93.90 0.70 -0.74% 93.70 1 93.90 23 9.80
2014-04-21 6269 5657151 3478 530974074 93.90 95.50 92.60 92.60 1.30 -1.38% 92.50 119 92.60 13 9.67
2014-04-22 6269 6165752 3761 566498972 92.60 93.20 91.40 91.60 1.00 -1.08% 91.60 65 91.70 3 9.56
2014-04-23 6269 8093554 5418 732308433 91.60 92.30 89.40 89.60 2.00 -2.18% 89.60 96 89.80 31 9.35
2014-04-24 6269 4429450 2503 396979520 90.10 90.20 88.70 90.10 0.50 0.56% 90.00 88 90.10 2 9.41
2014-04-25 6269 6651250 3918 596425666 90.20 91.50 88.10 89.50 0.60 -0.67% 89.50 123 89.60 3 9.34
2014-04-28 6269 3666276 2231 325838455 88.50 90.20 87.10 89.60 0.10 0.11% 89.60 2 89.70 6 9.35
2014-04-29 6269 14555539 7823 1249325230 86.00 87.50 84.20 85.70 3.90 -4.35% 85.60 81 85.70 100 8.95
2014-04-30 6269 15906589 8975 1317403753 85.60 85.60 80.60 82.00 3.70 -4.32% 82.00 56 82.10 2 8.56
2014-05-02 6269 5161807 3347 421959378 81.60 82.60 81.00 81.00 1.00 -1.22% 81.00 209 81.10 3 8.46
2014-05-05 6269 4680428 2936 382886517 81.00 82.80 80.80 81.90 0.90 1.11% 81.90 3 82.00 36 8.55
2014-05-06 6269 5181410 3487 429987268 82.20 83.80 81.30 83.60 1.70 2.08% 83.50 44 83.60 21 8.73
2014-05-07 6269 3451994 2158 286653802 83.30 83.40 82.60 82.60 1.00 -1.2% 82.60 88 82.90 2 8.62
2014-05-08 6269 4175742 2564 340098069 82.60 83.00 80.70 81.40 1.20 -1.45% 81.30 66 81.40 7 8.50
2014-05-09 6269 2050754 1502 166141837 81.00 81.60 80.80 80.80 0.60 -0.74% 80.80 135 80.90 8 8.43
2014-05-12 6269 7786970 4743 601611979 80.00 80.70 76.10 76.50 4.30 -5.32% 76.50 13 76.60 13 7.99
2014-05-13 6269 5343430 3586 412657375 76.50 78.30 76.20 77.10 0.60 0.78% 77.00 44 77.10 10 8.05
2014-05-14 6269 4950180 3102 374231080 76.00 77.00 75.10 75.50 1.60 -2.08% 75.50 56 75.60 8 7.88
2014-05-15 6269 2173780 1469 166226874 75.00 76.90 75.00 76.90 1.40 1.85% 76.80 10 76.90 12 8.96
2014-05-16 6269 4364547 2795 342137038 76.80 79.20 76.70 78.70 1.80 2.34% 78.60 70 78.80 57 9.17
2014-05-19 6269 2008653 1164 158436187 79.00 79.30 78.20 78.80 0.10 0.13% 78.70 117 78.80 1 9.18
2014-05-20 6269 1734681 1117 135897554 79.20 79.20 77.80 77.90 0.90 -1.14% 77.90 11 78.00 1 9.08
2014-05-21 6269 1306420 944 102025183 78.20 78.50 77.80 78.00 0.10 0.13% 78.00 76 78.10 3 9.09
2014-05-22 6269 1233882 849 96923154 78.60 79.00 78.10 78.30 0.30 0.38% 78.30 6 78.40 1 9.13
2014-05-23 6269 1792621 1136 141558202 78.60 79.50 78.60 78.60 0.30 0.38% 78.60 102 78.70 23 9.16
2014-05-26 6269 2272366 1429 180163639 79.00 80.00 78.80 79.10 0.50 0.64% 79.10 12 79.20 20 9.22
2014-05-27 6269 2565479 1780 200197809 79.30 79.30 77.40 77.40 1.70 -2.15% 77.40 36 77.50 15 9.02
2014-05-28 6269 2449253 1646 190229743 77.40 78.40 77.30 77.30 0.10 -0.13% 77.30 6 77.50 6 9.01
2014-05-29 6269 2299962 1376 180263012 77.30 79.10 77.30 78.40 1.10 1.42% 78.40 54 78.50 4 9.14
2014-05-30 6269 2491766 1554 197517180 79.30 79.70 78.80 79.30 0.90 1.15% 79.30 28 79.40 10 9.24
2014-06-03 6269 1807826 946 143250430 80.00 80.00 78.80 79.00 0.30 -0.38% 79.00 39 79.10 11 9.21
2014-06-04 6269 1507689 839 119202357 79.50 79.60 78.80 78.80 0.20 -0.25% 78.80 55 79.00 21 9.18
2014-06-05 6269 8796046 4781 720632869 79.80 83.10 79.40 82.20 3.40 4.31% 82.20 49 82.40 7 9.58
2014-06-06 6269 3105289 1831 255746345 83.40 83.40 81.40 81.50 0.70 -0.85% 81.50 46 81.60 6 9.50
2014-06-09 6269 7866508 3756 658313315 82.00 84.30 82.00 83.70 2.20 2.7% 83.70 13 83.80 28 9.76
2014-06-10 6269 6437842 3187 544245813 84.50 85.30 83.50 83.50 0.20 -0.24% 83.50 54 83.60 4 9.73
2014-06-11 6269 3259535 1610 272861656 83.80 84.40 82.90 83.30 0.20 -0.24% 83.30 7 83.40 14 9.71
2014-06-12 6269 2122510 1257 176224825 83.30 83.80 82.50 83.00 0.30 -0.36% 82.90 23 83.00 77 9.67
2014-06-13 6269 1568084 843 129749025 82.60 83.30 82.50 82.50 0.50 -0.6% 82.50 15 82.60 9 9.62
2014-06-16 6269 1490891 878 123038533 82.60 83.20 82.10 82.10 0.40 -0.48% 82.10 13 82.20 11 9.57
2014-06-17 6269 2633516 1687 215035842 82.90 82.90 81.20 81.30 0.80 -0.97% 81.30 41 81.40 2 9.48
2014-06-18 6269 3553150 2264 285800754 81.60 81.70 79.40 80.40 0.90 -1.11% 80.40 3 80.50 31 9.37
2014-06-19 6269 1412480 851 114109235 80.50 81.40 79.90 80.80 0.40 0.5% 80.70 34 80.80 18 9.42
2014-06-20 6269 931721 578 75402352 80.90 81.30 80.70 80.70 0.10 -0.12% 80.60 42 80.70 2 9.41
2014-06-23 6269 3831554 2190 301612383 80.70 81.00 77.70 77.90 2.80 -3.47% 77.90 31 78.00 2 9.08
2014-06-24 6269 2431928 1292 189337784 77.90 78.90 77.30 77.60 0.30 -0.39% 77.50 81 77.60 22 9.04
2014-06-25 6269 901901 616 70601424 77.60 78.60 77.60 78.40 0.80 1.03% 78.40 12 78.50 6 9.14
2014-06-26 6269 972336 651 76767144 78.90 79.50 78.60 78.80 0.40 0.51% 78.80 1 78.90 6 9.18
2014-06-27 6269 870161 482 68664280 79.00 79.30 78.70 79.00 0.20 0.25% 79.00 18 79.10 11 9.21
2014-06-30 6269 2888366 1611 227525791 79.00 80.20 77.80 79.50 0.50 0.63% 79.50 50 79.70 23 9.27
2014-07-01 6269 1786281 1153 143521715 80.40 80.70 79.80 80.30 0.80 1.01% 80.30 168 80.40 14 9.36
2014-07-02 6269 2573897 1516 208472972 80.70 82.20 79.70 79.80 0.50 -0.62% 79.80 14 80.00 2 9.30
2014-07-03 6269 3091413 1484 251253693 80.00 81.80 79.80 81.70 1.90 2.38% 81.60 1 81.70 19 9.52
2014-07-04 6269 5787455 2990 482225808 83.20 84.20 82.70 82.90 1.20 1.47% 82.90 18 83.00 90 9.66
2014-07-07 6269 2003151 1489 163467055 82.90 82.90 81.00 81.00 1.90 -2.29% 81.00 37 81.10 2 9.44
2014-07-08 6269 1179517 897 95322366 81.00 81.30 80.50 80.70 0.30 -0.37% 80.60 23 80.70 2 9.41
2014-07-09 6269 6161034 3608 508825722 81.00 83.30 81.00 82.80 2.10 2.6% 82.80 4 82.90 13 9.65
2014-07-10 6269 5690328 3655 473650279 83.50 83.60 83.00 83.20 0.40 0.48% 83.20 2 83.30 86 9.70
2014-07-11 6269 3875624 2054 319204668 83.20 83.20 81.90 82.10 1.10 -1.32% 82.10 37 82.20 13 9.57
2014-07-14 6269 1412926 877 116728504 82.30 83.20 82.20 82.60 0.50 0.61% 82.60 9 82.70 14 9.63
2014-07-15 6269 1815770 1207 148903351 82.80 83.10 81.50 81.50 1.10 -1.33% 81.50 183 81.60 3 9.50
2014-07-16 6269 2797884 1748 225485704 81.60 81.80 80.00 80.50 1.00 -1.23% 80.40 3 80.50 13 9.38
2014-07-17 6269 1638862 1041 131840221 81.00 81.10 80.00 80.20 0.30 -0.37% 80.20 15 80.30 7 9.35
2014-07-18 6269 1012319 708 81750927 79.90 81.30 79.00 81.30 1.10 1.37% 81.20 6 81.30 6 9.48
2014-07-21 6269 1764275 996 144440010 81.80 82.50 81.30 81.80 0.50 0.62% 81.80 104 82.00 6 9.53
2014-07-22 6269 4911724 2643 408777316 82.30 83.90 82.00 83.70 1.90 2.32% 83.60 31 83.70 21 9.76
2014-07-24 6269 6426673 3345 543365166 85.00 85.00 83.80 84.60 0.90 1.08% 84.60 101 84.70 16 9.86
2014-07-25 6269 2565232 1345 214803289 84.70 84.70 83.30 83.60 1.00 -1.18% 83.60 8 83.70 5 9.74
2014-07-28 6269 1935537 1099 160765316 83.60 83.80 82.50 82.60 1.00 -1.2% 82.60 56 82.70 15 9.63
2014-07-29 6269 2231830 1335 183475486 83.30 83.40 81.30 81.80 0.80 -0.97% 81.80 51 81.90 5 9.53
2014-07-30 6269 2534449 1410 207016869 81.80 82.30 81.40 81.80 0.00 0% 81.80 60 81.90 1 9.53
2014-07-31 6269 2657161 1011 216081335 81.80 81.80 80.80 81.50 0.30 -0.37% 81.50 222 81.60 6 9.50
2014-08-01 6269 2924955 1787 237796921 80.50 82.80 80.50 82.80 1.30 1.6% 82.70 6 82.80 12 9.65
2014-08-04 6269 1313524 843 108319727 82.50 82.80 82.00 82.50 0.30 -0.36% 82.50 2 82.60 5 9.62
2014-08-05 6269 1805427 990 148840527 82.80 82.80 82.10 82.30 0.20 -0.24% 82.30 7 82.40 3 9.59
2014-08-06 6269 4838187 2672 400634411 83.20 83.80 80.90 83.50 1.20 1.46% 83.40 26 83.50 67 9.73
2014-08-07 6269 2839108 1608 236026456 84.50 84.50 81.80 82.00 1.50 -1.8% 82.00 5 82.10 2 9.56
2014-08-08 6269 3242110 1938 260240110 81.00 81.60 78.70 80.60 1.40 -1.71% 80.60 115 80.70 19 9.39
2014-08-11 6269 2004987 1440 160761138 81.00 81.00 79.80 80.50 0.10 -0.12% 80.40 15 80.50 20 9.38
2014-08-12 6269 1968880 1117 157626900 80.50 81.00 79.60 79.60 0.90 -1.12% 79.60 30 79.70 20 9.28
2014-08-13 6269 4712726 2435 372452186 79.60 80.00 78.60 78.80 0.80 -1.01% 78.80 28 78.90 8 9.18
2014-08-14 6269 10600484 5159 771101095 69.40 74.20 69.40 73.10 0.00 -7.23% 73.00 30 73.10 28 9.51
2014-08-15 6269 4819616 2767 356143100 73.20 74.50 72.70 74.40 1.30 1.78% 74.40 27 74.50 104 9.67
2014-08-18 6269 3732190 2045 278249350 75.60 75.60 73.30 74.70 0.30 0.4% 74.60 4 74.70 1 9.71
2014-08-19 6269 11126401 5722 870935379 75.60 79.90 75.60 79.00 4.30 5.76% 78.90 1 79.00 154 10.27
2014-08-20 6269 11063655 5508 879331966 79.50 80.10 78.50 79.00 0.00 0% 79.00 17 79.10 19 10.27
2014-08-21 6269 6694569 3375 526402001 79.30 79.60 77.20 79.60 0.60 0.76% 79.50 16 79.60 32 10.35
2014-08-22 6269 6796110 3345 541246572 80.00 80.60 78.60 79.50 0.10 -0.13% 79.50 85 79.60 38 10.34
2014-08-25 6269 3450093 1747 274149989 79.50 80.00 79.00 79.20 0.30 -0.38% 79.20 33 79.30 7 10.30
2014-08-26 6269 8945773 4560 729655196 79.50 82.30 79.50 81.70 2.50 3.16% 81.60 7 81.70 14 10.62
2014-08-27 6269 5527744 2941 451245680 81.90 82.00 81.00 81.20 0.50 -0.61% 81.20 93 81.30 1 10.56
2014-08-28 6269 7623065 4122 631249095 81.60 83.20 81.60 83.00 1.80 2.22% 82.90 26 83.00 5 10.79
2014-08-29 6269 16060638 7463 1366691726 83.20 86.50 82.60 84.70 1.70 2.05% 84.60 51 84.70 16 11.01
2014-09-01 6269 6979057 3330 595498438 86.00 86.10 84.50 85.10 0.40 0.47% 85.00 53 85.10 10 11.07
2014-09-02 6269 7343072 3934 610644110 84.90 84.90 82.30 82.60 2.50 -2.94% 82.60 14 82.70 11 10.74
2014-09-03 6269 4526004 2696 374283032 83.40 83.80 81.60 82.80 0.20 0.24% 82.80 31 82.90 7 10.77
2014-09-04 6269 3213111 1965 265204254 81.90 83.50 81.80 82.50 0.30 -0.36% 82.50 18 82.60 25 10.73
2014-09-05 6269 2900839 1711 237655213 82.50 82.50 81.50 82.50 0.00 0% 82.50 32 82.60 5 10.73
2014-09-09 6269 2152369 1253 178977543 83.00 83.50 82.70 83.50 1.00 1.21% 83.40 8 83.50 60 10.86
2014-09-10 6269 3224966 2067 264319835 82.60 83.10 81.00 82.90 0.60 -0.72% 82.80 11 82.90 1 10.78
2014-09-11 6269 2211468 1373 181234476 83.50 83.50 81.40 81.40 1.50 -1.81% 81.40 5 81.50 102 10.59
2014-09-12 6269 2586524 1339 210187102 81.50 81.90 80.60 81.30 0.10 -0.12% 81.30 3 81.50 20 10.57
2014-09-15 6269 4880511 2740 388520723 80.50 81.10 78.50 79.00 2.30 -2.83% 78.90 36 79.00 16 10.27
2014-09-16 6269 2343500 1495 184739495 79.00 79.70 78.40 78.60 0.40 -0.51% 78.60 32 78.70 5 10.22
2014-09-17 6269 3463381 2139 277462080 79.30 80.90 79.00 79.70 1.10 1.4% 79.60 7 79.70 9 10.36
2014-09-18 6269 2840648 1681 229355703 80.00 81.80 79.80 81.70 2.00 2.51% 81.60 5 81.70 13 10.62
2014-09-19 6269 3330444 1860 275557059 82.50 83.20 82.20 82.60 0.90 1.1% 82.50 19 82.60 14 10.74
2014-09-22 6269 1530094 1040 125387884 82.10 82.60 81.20 81.80 0.80 -0.97% 81.80 36 81.90 2 10.64
2014-09-23 6269 1907573 1095 155335698 81.50 82.40 81.00 81.00 0.80 -0.98% 81.00 62 81.10 1 10.53
2014-09-24 6269 1703400 1128 137901336 81.80 81.80 80.30 81.20 0.20 0.25% 81.20 76 81.30 27 10.56
2014-09-25 6269 2655675 1663 211608219 81.70 81.70 78.60 79.50 1.70 -2.09% 79.40 3 79.50 63 10.34
2014-09-26 6269 3347577 2044 260922534 78.60 78.70 77.30 77.90 1.60 -2.01% 77.80 6 77.90 3 10.13
2014-09-29 6269 2144643 1297 166154031 78.60 78.60 76.50 77.00 0.90 -1.16% 77.00 78 77.10 1 10.01
2014-09-30 6269 4098505 2367 311246285 77.00 77.70 74.20 76.80 0.20 -0.26% 76.70 9 76.80 128 9.99
2014-10-01 6269 2020298 1308 156539888 76.00 78.10 76.00 78.10 1.30 1.69% 77.90 3 78.10 21 10.16
2014-10-02 6269 3117588 2404 246706090 77.50 80.00 77.30 79.90 1.80 2.3% 79.70 21 79.90 32 10.39
2014-10-03 6269 3962623 2582 319610764 80.00 81.30 80.00 80.50 0.60 0.75% 80.40 55 80.60 14 10.47
2014-10-06 6269 2580414 1817 208727411 80.90 81.40 80.20 80.70 0.20 0.25% 80.70 17 80.80 6 10.49
2014-10-07 6269 2005401 1724 160360745 80.70 80.70 79.10 79.10 1.60 -1.98% 79.10 73 79.40 1 10.29
2014-10-08 6269 3016641 1783 239787792 79.00 80.30 78.50 79.30 0.20 0.25% 79.30 2 79.40 3 10.31
2014-10-09 6269 13845518 6215 1040115117 79.20 79.30 73.80 73.80 5.50 -6.94% 0.00 0 73.80 2645 9.60
2014-10-13 6269 9514809 3581 659698096 70.50 71.00 68.70 68.70 5.10 -6.91% 0.00 0 68.70 927 8.93
2014-10-14 6269 6470453 3707 431992781 68.00 69.10 64.50 66.30 2.40 -3.49% 66.30 3 66.40 11 8.62
2014-10-15 6269 9014507 4845 567430707 66.30 66.40 61.80 62.10 4.20 -6.33% 62.00 228 62.10 32 8.08
2014-10-16 6269 8992422 4378 542869064 60.60 62.40 58.90 62.00 0.10 -0.16% 62.00 4 62.10 21 8.06
2014-10-17 6269 6064556 3348 368707268 62.20 62.90 59.20 59.70 2.30 -3.71% 59.60 7 59.70 22 7.76
2014-10-20 6269 4616674 2840 290752074 62.30 63.80 61.60 63.80 4.10 6.87% 63.80 397 0.00 0 8.30
2014-10-21 6269 4321179 2754 277359615 63.80 64.90 62.80 64.50 0.70 1.1% 64.40 28 64.50 6 8.39
2014-10-22 6269 5793907 3453 373083379 66.00 66.00 62.70 63.00 1.50 -2.33% 62.90 25 63.00 19 8.19
2014-10-23 6269 4792825 3031 306774066 63.30 65.30 63.10 63.40 0.40 0.63% 63.30 66 63.40 7 8.24
2014-10-24 6269 3363711 2304 210168467 64.10 64.20 61.90 62.30 1.10 -1.74% 62.30 6 62.40 15 8.10
2014-10-27 6269 4580758 2575 276046307 62.30 62.90 59.10 59.60 2.70 -4.33% 59.60 11 59.70 7 7.75
2014-10-28 6269 3832072 2460 237022636 60.20 63.00 60.20 63.00 3.40 5.7% 62.90 4 63.00 96 8.19
2014-10-29 6269 7266493 4287 481574648 64.00 67.40 63.80 66.50 3.50 5.56% 66.50 34 66.60 10 8.65
2014-10-30 6269 6049565 3630 393968973 66.50 66.70 63.80 64.50 2.00 -3.01% 64.50 59 64.60 7 8.39
2014-10-31 6269 4403722 2546 282234517 64.30 65.10 63.30 64.20 0.30 -0.47% 64.20 43 64.30 2 8.35
2014-11-03 6269 3000736 2064 193708467 64.20 65.30 64.00 64.40 0.20 0.31% 64.30 36 64.40 6 8.37
2014-11-04 6269 3144823 2179 199626221 64.60 64.80 63.00 63.60 0.80 -1.24% 63.60 9 63.70 28 8.27
2014-11-05 6269 3882166 2548 241434592 63.70 63.70 61.60 61.90 1.70 -2.67% 61.90 21 62.00 8 8.05
2014-11-06 6269 2182869 1508 135780142 62.20 62.80 61.70 62.10 0.20 0.32% 62.10 2 62.20 7 8.08
2014-11-07 6269 2480493 1550 156462622 62.10 63.50 62.00 63.40 1.30 2.09% 63.30 31 63.40 36 8.24
2014-11-10 6269 2070906 1379 130861466 63.40 63.90 62.60 62.90 0.50 -0.79% 62.90 2 63.00 21 10.36
2014-11-11 6269 2096787 1276 133754955 63.20 64.20 62.90 63.70 0.80 1.27% 63.60 11 63.70 4 10.49
2014-11-12 6269 2892069 1983 180721778 63.00 63.60 61.80 62.00 1.70 -2.67% 62.00 9 62.30 2 10.21
2014-11-13 6269 2188266 1578 134189112 62.10 62.60 60.60 61.40 0.60 -0.97% 61.30 8 61.40 28 10.12
2014-11-14 6269 1380316 966 85413012 61.60 62.30 61.40 61.90 0.50 0.81% 61.90 4 62.00 68 10.20
2014-11-17 6269 1504397 1097 92836217 62.40 62.80 61.00 61.10 0.80 -1.29% 61.00 52 61.10 3 10.07
2014-11-18 6269 3081356 1947 184639455 61.50 61.80 59.10 59.80 1.30 -2.13% 59.80 62 59.90 2 9.85
2014-11-19 6269 1782742 1201 107523405 60.20 60.90 59.70 60.50 0.70 1.17% 60.40 1 60.50 1 9.97
2014-11-20 6269 2751090 1791 168634017 60.70 61.90 60.30 61.60 1.10 1.82% 61.60 20 61.70 14 10.15
2014-11-21 6269 1758435 1240 107958237 61.60 61.90 61.10 61.10 0.50 -0.81% 61.10 15 61.20 27 10.07
2014-11-24 6269 2180939 1357 135441728 62.00 62.60 61.50 61.50 0.40 0.65% 61.50 129 61.70 1 10.13
2014-11-25 6269 1702285 1152 105450130 61.60 62.40 61.60 61.60 0.10 0.16% 61.50 61 61.60 2 10.15
2014-11-26 6269 1499773 955 93078826 62.30 62.60 61.50 62.10 0.50 0.81% 62.00 33 62.10 2 10.23
2014-11-27 6269 6399966 3662 414707872 65.40 65.80 64.20 64.30 2.20 3.54% 64.30 13 64.40 46 10.59
2014-11-28 6269 3251604 1746 208691556 64.60 64.80 63.60 64.30 0.00 0% 64.30 134 64.40 38 10.59
2014-12-01 6269 1955505 1293 124113504 62.60 64.20 62.60 63.40 0.90 -1.4% 63.40 3 63.50 2 10.44
2014-12-02 6269 2770048 1579 176492953 63.40 64.20 63.20 63.90 0.50 0.79% 63.90 23 64.00 21 10.53
2014-12-03 6269 4163482 2448 270022745 64.10 65.80 63.70 65.50 1.60 2.5% 65.50 42 65.60 58 10.79
2014-12-04 6269 4542940 2663 300805739 66.00 67.00 65.60 65.70 0.20 0.31% 65.70 51 65.90 8 10.82
2014-12-05 6269 5889559 3185 395010401 65.70 68.00 65.60 67.60 1.90 2.89% 67.60 11 67.70 40 11.14
2014-12-08 6269 5344808 2816 364180881 68.10 69.00 67.00 68.00 0.40 0.59% 68.00 141 68.10 10 11.20
2014-12-09 6269 5569247 2913 380118096 69.00 69.10 67.20 68.00 0.00 0% 68.00 4 68.20 1 11.20
2014-12-10 6269 4856496 2633 327338512 68.00 68.90 66.30 67.90 0.10 -0.15% 67.90 70 68.00 53 11.19
2014-12-11 6269 7397178 4321 511786226 67.00 70.50 67.00 69.80 1.90 2.8% 69.80 36 69.90 20 11.50
2014-12-12 6269 2793132 1828 308766020 112.50 113.00 109.00 73.50 2.00 5.3% 109.00 175 109.50 2 12.50
2014-12-15 6269 7389687 4160 540260046 73.50 74.00 72.00 73.50 0.00 0% 73.50 21 73.60 45 12.11
2014-12-16 6269 4901062 2508 359154370 73.50 74.30 72.40 72.60 0.90 -1.22% 72.60 21 72.70 14 11.96
2014-12-17 6269 3911176 2240 281764496 72.60 73.20 71.00 71.00 1.60 -2.2% 71.00 96 71.10 43 11.70
2014-12-18 6269 3454844 1933 247321243 71.70 72.40 70.80 71.40 0.40 0.56% 71.40 20 71.50 30 11.76
2014-12-19 6269 5117434 2832 363870186 72.50 73.10 68.80 70.20 1.20 -1.68% 70.20 4 70.30 60 11.57
2014-12-22 6269 2545587 1669 182310059 71.20 72.30 70.60 71.70 1.50 2.14% 71.70 9 71.80 3 11.81
2014-12-23 6269 2833651 1711 205705090 72.30 73.30 71.70 72.50 0.80 1.12% 72.50 22 72.60 14 11.94
2014-12-24 6269 1635095 1164 117832506 72.50 72.50 71.80 71.90 0.60 -0.83% 71.90 26 72.00 2 11.85
2014-12-25 6269 1429101 1003 101973167 71.50 72.00 71.10 71.30 0.60 -0.83% 71.30 14 71.40 202 11.75
2014-12-26 6269 1305515 986 93000739 71.00 71.70 70.90 71.20 0.10 -0.14% 71.20 22 71.30 69 11.73
2014-12-27 6269 1234717 855 87859118 71.00 71.80 70.90 70.90 0.30 -0.42% 70.90 69 71.00 101 11.68
2014-12-29 6269 2080679 1315 147180958 71.00 71.30 70.30 70.50 0.40 -0.56% 70.50 16 70.60 405 11.61
2014-12-30 6269 4157101 2719 295959049 72.00 72.20 70.20 71.10 0.60 0.85% 71.00 50 71.10 13 11.71
2014-12-31 6269 1141136 769 80976829 71.10 71.40 70.70 70.90 0.20 -0.28% 70.90 13 71.00 83 11.68