啟碁(6285)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　78.00
0
0%		77.50
-0.5
-0.64%		 　74.90
-2.6
-3.35%		76.80
1.9
2.54%		76.10
-0.7
-0.91%		74.40
-1.7
-2.23%		75.70
1.3
1.75%		 　76.30
0.6
0.79%		77.50
1.2
1.57%		77.30
-0.2
-0.26%		75.90
-1.4
-1.81%		75.10
-0.8
-1.05%		 　75.30
0.2
0.27%		75.30
0
0%		76.30
1
1.33%		81.60
5.3
6.95%		79.30
-2.3
-2.82%		 　77.60
-1.7
-2.14%		 76.61
2 月　　　　76.70
-0.9
-1.16%		76.80
0.1
0.13%		75.50
-1.3
-1.69%		 　76.40
0.9
1.19%		76.40
0
0%		76.30
-0.1
-0.13%		76.90
0.6
0.79%		76.00
-0.9
-1.17%		 　76.00
0
0%		77.00
1
1.32%		76.80
-0.2
-0.26%		77.50
0.7
0.91%		79.40
1.9
2.45%		 　79.50
0.1
0.13%		79.20
-0.3
-0.38%		78.80
-0.4
-0.51%		78.40
-0.4
-0.51%		 77.23
3 月　　77.00
-1.4
-1.79%		77.30
0.3
0.39%		79.00
1.7
2.2%		77.80
-1.2
-1.52%		76.00
-1.8
-2.31%		 　74.00
-2
-2.63%		74.60
0.6
0.81%		73.90
-0.7
-0.94%		73.10
-0.8
-1.08%		71.30
-1.8
-2.46%		 　72.30
1
1.4%		71.70
-0.6
-0.83%		69.80
-1.9
-2.65%		71.00
1.2
1.72%		69.00
-2
-2.82%		 　67.20
-1.8
-2.61%		67.30
0.1
0.15%		69.00
1.7
2.53%		68.20
-0.8
-1.16%		70.10
1.9
2.79%		 68.60
-1.5
-2.14%		71.88
4 月68.20
-0.4
-0.58%		68.70
0.5
0.73%		69.30
0.6
0.87%		 　　68.10
-1.2
-1.73%		68.90
0.8
1.17%		69.90
1
1.45%		68.00
-1.9
-2.72%		66.90
-1.1
-1.62%		 　66.00
-0.9
-1.35%		67.50
1.5
2.27%		68.90
1.4
2.07%		68.10
-0.8
-1.16%		71.50
3.4
4.99%		 　70.40
-1.1
-1.54%		70.40
0
0%		69.80
-0.6
-0.85%		68.70
-1.1
-1.58%		68.00
-0.7
-1.02%		 　68.30
0.3
0.44%		70.20
1.9
2.78%		70.40
0.2
0.28%		 68.89
5 月　72.20
1.8
2.56%		 　71.70
-0.5
-0.69%		71.70
0
0%		70.70
-1
-1.39%		68.40
-2.3
-3.25%		68.00
-0.4
-0.58%		 　68.00
0
0%		68.00
0
0%		68.00
0
0%		68.00
0
0%		65.80
-2.2
-3.24%		 　64.80
-1
-1.52%		66.40
1.6
2.47%		66.20
-0.2
-0.3%		67.50
1.3
1.96%		67.30
-0.2
-0.3%		 　67.50
0.2
0.3%		67.40
-0.1
-0.15%		70.90
3.5
5.19%		71.30
0.4
0.56%		71.80
0.5
0.7%		 68.63
6 月　　70.80
-1
-1.39%		71.50
0.7
0.99%		73.00
1.5
2.1%		72.20
-0.8
-1.1%		 　74.00
1.8
2.49%		73.60
-0.4
-0.54%		74.50
0.9
1.22%		74.50
0
0%		73.50
-1
-1.34%		 　73.00
-0.5
-0.68%		72.20
-0.8
-1.1%		71.90
-0.3
-0.42%		72.40
0.5
0.7%		72.60
0.2
0.28%		 　70.30
-2.3
-3.17%		70.50
0.2
0.28%		71.00
0.5
0.71%		71.00
0
0%		71.40
0.4
0.56%		 　73.40
2
2.8%		 72.43
7 月72.80
-0.6
-0.82%		72.80
0
0%		77.30
4.5
6.18%		77.20
-0.1
-0.13%		 　76.60
-0.6
-0.78%		76.60
0
0%		77.90
1.3
1.7%		78.90
1
1.28%		78.00
-0.9
-1.14%		 　79.70
1.7
2.18%		79.90
0.2
0.25%		79.00
-0.9
-1.13%		79.50
0.5
0.63%		79.40
-0.1
-0.13%		 　80.40
1
1.26%		84.30
3.9
4.85%		 84.90
0.6
0.71%		83.00
-1.9
-2.24%		 　83.30
0.3
0.36%		81.00
-2.3
-2.76%		82.00
1
1.23%		81.80
-0.2
-0.24%		79.67
8 月81.20
-0.6
-0.73%		 　81.90
0.7
0.86%		81.60
-0.3
-0.37%		80.90
-0.7
-0.86%		74.40
-6.5
-8.03%		74.80
0.4
0.54%		 　77.00
2.2
2.94%		76.00
-1
-1.3%		76.50
0.5
0.66%		76.30
-0.2
-0.26%		76.10
-0.2
-0.26%		 　74.90
-1.2
-1.58%		73.20
-1.7
-2.27%		74.20
1
1.37%		73.20
-1
-1.35%		75.30
2.1
2.87%		 　76.40
1.1
1.46%		76.80
0.4
0.52%		78.60
1.8
2.34%		78.20
-0.4
-0.51%		78.00
-0.2
-0.26%		 77.15
9 月78.70
0.7
0.9%		76.10
-2.6
-3.3%		74.80
-1.3
-1.71%		74.60
-0.2
-0.27%		74.60
0
0%		 　　75.20
0.6
0.8%		75.10
-0.1
-0.13%		74.60
-0.5
-0.67%		73.60
-1
-1.34%		 　73.80
0.2
0.27%		74.00
0.2
0.27%		74.50
0.5
0.68%		74.40
-0.1
-0.13%		75.50
1.1
1.48%		 　74.60
-0.9
-1.19%		73.80
-0.8
-1.07%		74.00
0.2
0.27%		72.50
-1.5
-2.03%		71.70
-0.8
-1.1%		 　71.10
-0.6
-0.84%		71.40
0.3
0.42%		 74.01
10 月71.00
-0.4
-0.56%		71.00
0
0%		72.20
1.2
1.69%		 　72.40
0.2
0.28%		71.10
-1.3
-1.8%		70.00
-1.1
-1.55%		69.60
-0.4
-0.57%		 　　65.00
-4.6
-6.61%		65.80
0.8
1.23%		66.20
0.4
0.61%		65.20
-1
-1.51%		64.00
-1.2
-1.84%		 　63.50
-0.5
-0.78%		62.80
-0.7
-1.1%		63.60
0.8
1.27%		63.80
0.2
0.31%		63.00
-0.8
-1.25%		 　62.60
-0.4
-0.63%		64.80
2.2
3.51%		66.90
2.1
3.24%		66.70
-0.2
-0.3%		68.40
1.7
2.55%		66.66
11 月 　68.70
0.3
0.44%		68.60
-0.1
-0.15%		67.80
-0.8
-1.17%		64.00
-3.8
-5.6%		64.60
0.6
0.94%		 　63.70
-0.9
-1.39%		63.60
-0.1
-0.16%		62.30
-1.3
-2.04%		62.20
-0.1
-0.16%		61.90
-0.3
-0.48%		 　59.40
-2.5
-4.04%		57.00
-2.4
-4.04%		57.70
0.7
1.23%		59.60
1.9
3.29%		59.30
-0.3
-0.5%		 　59.00
-0.3
-0.51%		58.00
-1
-1.69%		58.10
0.1
0.17%		61.40
3.3
5.68%		60.20
-1.2
-1.95%		 61.79
12 月60.10
-0.1
-0.17%		61.80
1.7
2.83%		64.90
3.1
5.02%		65.70
0.8
1.23%		68.00
2.3
3.5%		 　66.90
-1.1
-1.62%		67.30
0.4
0.6%		66.70
-0.6
-0.89%		66.90
0.2
0.3%		66.00
-0.9
-1.35%		 　64.80
-1.2
-1.82%		64.60
-0.2
-0.31%		64.20
-0.4
-0.62%		66.20
2
3.12%		64.50
-1.7
-2.57%		 　65.60
1.1
1.71%		65.30
-0.3
-0.46%		65.80
0.5
0.77%		65.70
-0.1
-0.15%		65.40
-0.3
-0.46%		66.00
0.6
0.92%		 67.30
1.3
1.97%		67.10
-0.2
-0.3%		67.00
-0.1
-0.15%		65.66

說明:最高漲幅:6.95%最低跌幅:-8.03% 最高價:84.90最低價:57.00平均價:71.65,灰色底表示週末,漲128天(137)元,跌168天(-171.3)元,平盤18天
7%=1,6%=2,5%=4,4%=2,3%=16,2%=21,1%=53,0%=47,-0%=1,-1%=1,-2%=2,-3%=3,-4%=17,-5%=33,-6%=41,-7%=70,

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 6285 5633553 3469 443420734 78.20 79.80 77.80 78.00 0.60 0% 78.00 13 78.10 7 17.03
2014-01-03 6285 2823887 1772 217771729 78.00 78.00 76.40 77.50 0.50 -0.64% 77.50 17 77.60 14 16.92
2014-01-06 6285 4222883 2503 321586326 77.90 78.40 74.80 74.90 2.60 -3.35% 74.90 64 75.00 6 16.35
2014-01-07 6285 2870075 1767 218221727 75.80 76.80 74.60 76.80 1.90 2.54% 76.80 4 76.90 65 16.77
2014-01-08 6285 1874596 1284 143913736 77.80 77.80 76.10 76.10 0.70 -0.91% 76.10 10 76.20 3 16.62
2014-01-09 6285 3983486 2325 297661597 75.50 75.80 74.00 74.40 1.70 -2.23% 74.40 40 74.70 12 16.24
2014-01-10 6285 3218954 1407 241718915 75.00 75.70 74.10 75.70 1.30 1.75% 75.60 10 75.80 13 16.53
2014-01-13 6285 2793739 1917 214282059 76.00 77.40 75.70 76.30 0.60 0.79% 76.30 6 76.40 1 16.66
2014-01-14 6285 3298097 2046 254364091 76.30 77.90 76.00 77.50 1.20 1.57% 77.50 17 77.60 23 16.92
2014-01-15 6285 3289297 2035 255184969 78.00 78.30 77.00 77.30 0.20 -0.26% 77.30 46 77.40 4 16.88
2014-01-16 6285 2768328 1886 211810951 78.00 78.00 75.90 75.90 1.40 -1.81% 75.90 22 76.00 4 16.57
2014-01-17 6285 1837954 1275 138520628 75.90 76.10 74.90 75.10 0.80 -1.05% 75.10 70 75.40 4 16.40
2014-01-20 6285 1832826 1235 138683218 75.10 76.60 75.00 75.30 0.20 0.27% 75.20 18 75.30 5 16.44
2014-01-21 6285 1698377 1217 128219527 75.30 75.90 75.10 75.30 0.00 0% 75.30 53 75.50 2 16.44
2014-01-22 6285 3819735 2403 293216543 75.50 77.20 75.30 76.30 1.00 1.33% 76.30 40 76.50 3 16.66
2014-01-23 6285 15782190 7754 1267648766 77.00 81.60 76.80 81.60 5.30 6.95% 81.60 9823 0.00 0 17.82
2014-01-24 6285 14603521 6876 1179506781 82.10 82.40 79.20 79.30 2.30 -2.82% 79.30 98 79.40 16 17.31
2014-01-27 6285 3483513 2175 272528049 78.10 79.10 77.60 77.60 1.70 -2.14% 77.60 15 77.70 2 16.94
2014-02-05 6285 5236543 2645 396578141 76.00 76.70 74.60 76.70 0.90 -1.16% 76.70 9 76.80 14 16.75
2014-02-06 6285 3803438 2208 293741731 76.80 77.90 76.70 76.80 0.10 0.13% 76.80 10 76.90 5 16.77
2014-02-07 6285 4015268 2649 305214122 77.30 77.30 75.50 75.50 1.30 -1.69% 75.50 105 75.60 38 16.48
2014-02-10 6285 3971411 2160 306113282 77.10 77.80 76.40 76.40 0.90 1.19% 76.40 4 76.60 15 16.68
2014-02-11 6285 1964526 1333 149310573 76.40 76.60 75.70 76.40 0.00 0% 76.40 56 76.50 44 16.68
2014-02-12 6285 3057902 1683 235583703 77.40 77.90 76.30 76.30 0.10 -0.13% 76.30 51 76.70 5 16.66
2014-02-13 6285 2663408 1606 205484705 77.30 77.80 76.40 76.90 0.60 0.79% 76.90 3 77.00 10 16.79
2014-02-14 6285 2191668 1258 168226168 77.20 77.80 76.00 76.00 0.90 -1.17% 76.00 10 76.10 6 16.59
2014-02-17 6285 815395 567 62084620 76.30 76.60 75.80 76.00 0.00 0% 76.00 20 76.10 3 16.59
2014-02-18 6285 1787294 963 136756596 76.00 77.10 76.00 77.00 1.00 1.32% 76.90 3 77.00 38 16.81
2014-02-19 6285 2408267 1272 186051040 77.40 77.60 76.50 76.80 0.20 -0.26% 76.80 29 76.90 2 16.77
2014-02-20 6285 5757062 3051 452068490 76.80 79.60 76.80 77.50 0.70 0.91% 77.50 21 77.60 1 16.92
2014-02-21 6285 6449139 3421 508873309 77.90 80.30 77.20 79.40 1.90 2.45% 79.40 26 79.50 18 17.34
2014-02-24 6285 4577124 2590 366028140 80.20 80.70 79.40 79.50 0.10 0.13% 79.50 49 79.60 5 17.36
2014-02-25 6285 3635472 1820 287814025 80.00 80.20 78.70 79.20 0.30 -0.38% 79.20 12 79.30 17 17.29
2014-02-26 6285 2650949 1667 209215090 79.00 79.60 78.40 78.80 0.40 -0.51% 78.80 2 79.00 11 17.21
2014-02-27 6285 4931800 2157 386666701 78.60 79.20 77.80 78.40 0.40 -0.51% 78.40 13 78.50 2 17.12
2014-03-03 6285 2652997 1650 204288169 78.00 78.00 76.60 77.00 1.40 -1.79% 77.00 33 77.20 32 16.81
2014-03-04 6285 3114591 2092 239516772 76.80 77.60 76.10 77.30 0.30 0.39% 77.30 61 77.40 7 16.88
2014-03-05 6285 4703205 2712 369622195 78.00 79.50 77.30 79.00 1.70 2.2% 78.90 3 79.00 87 17.25
2014-03-06 6285 4493236 2701 351790779 79.50 79.60 77.60 77.80 1.20 -1.52% 77.80 109 78.00 2 16.99
2014-03-07 6285 3561535 2043 274392960 78.00 78.10 76.00 76.00 1.80 -2.31% 75.90 27 76.00 22 16.59
2014-03-10 6285 5138049 2825 380232326 76.00 76.00 73.00 74.00 2.00 -2.63% 73.90 40 74.00 83 16.16
2014-03-11 6285 2845985 2005 213246965 74.00 75.70 74.00 74.60 0.60 0.81% 74.60 2 74.80 5 16.29
2014-03-12 6285 2206512 1432 163639921 74.20 74.80 73.40 73.90 0.70 -0.94% 73.90 22 74.00 145 16.14
2014-03-13 6285 2735993 1804 201026970 73.10 74.50 73.10 73.10 0.80 -1.08% 73.10 15 73.30 1 15.96
2014-03-14 6285 5039760 3032 360550862 72.80 72.80 71.00 71.30 1.80 -2.46% 71.30 163 71.40 2 15.57
2014-03-17 6285 3333458 1858 240458119 71.30 73.00 71.00 72.30 1.00 1.4% 72.20 14 72.30 33 15.79
2014-03-18 6285 2580899 1660 185279948 72.90 72.90 71.40 71.70 0.60 -0.83% 71.70 8 71.80 3 15.66
2014-03-19 6285 5159414 2891 362896217 71.70 71.70 69.70 69.80 1.90 -2.65% 69.80 50 69.90 1 15.24
2014-03-20 6285 3651988 2403 253272737 68.50 71.00 68.10 71.00 1.20 1.72% 70.90 14 71.00 13 15.50
2014-03-21 6285 3435133 2147 239427777 71.30 71.40 68.20 69.00 2.00 -2.82% 69.00 59 69.20 6 15.07
2014-03-24 6285 5420398 3581 362909163 68.50 68.50 66.50 67.20 1.80 -2.61% 67.10 11 67.30 19 14.67
2014-03-25 6285 4607071 2653 310401078 66.80 67.80 66.80 67.30 0.10 0.15% 67.30 151 67.40 1 14.23
2014-03-26 6285 5057122 3122 348529472 67.80 69.60 67.80 69.00 1.70 2.53% 69.00 8 69.10 1 14.59
2014-03-27 6285 2783131 1706 189899365 68.90 69.00 67.80 68.20 0.80 -1.16% 68.20 2 68.30 5 14.42
2014-03-28 6285 4645356 2836 322125944 68.20 70.10 68.10 70.10 1.90 2.79% 70.10 69 70.20 19 14.82
2014-03-31 6285 2996387 1936 207208790 70.10 70.20 68.60 68.60 1.50 -2.14% 68.60 36 69.00 1 14.50
2014-04-01 6285 1988748 1245 136126603 68.60 69.00 68.10 68.20 0.40 -0.58% 68.20 24 68.30 1 14.42
2014-04-02 6285 2956992 2148 203535939 68.30 69.30 68.30 68.70 0.50 0.73% 68.60 42 68.90 3 14.52
2014-04-03 6285 4661486 2761 324985666 69.60 70.60 68.90 69.30 0.60 0.87% 69.30 3 69.40 8 14.65
2014-04-07 6285 3678812 2524 250119299 68.50 68.80 67.40 68.10 1.20 -1.73% 68.00 14 68.10 5 14.40
2014-04-08 6285 2260451 1397 154385919 68.00 68.90 67.60 68.90 0.80 1.17% 68.60 3 68.90 42 14.57
2014-04-09 6285 4144453 2392 289174610 69.00 70.40 68.50 69.90 1.00 1.45% 69.80 36 69.90 9 14.78
2014-04-10 6285 4992831 2886 342804235 70.50 70.50 67.80 68.00 1.90 -2.72% 68.00 140 68.30 2 14.38
2014-04-11 6285 3757009 2184 252321296 67.00 68.00 66.80 66.90 1.10 -1.62% 66.90 31 67.00 1 14.14
2014-04-14 6285 3708593 2392 245285538 66.90 67.50 65.10 66.00 0.90 -1.35% 66.00 19 66.10 12 13.95
2014-04-15 6285 2638169 1529 177080603 66.70 67.70 66.30 67.50 1.50 2.27% 67.40 33 67.50 3 14.27
2014-04-16 6285 4143777 2302 284909524 68.20 69.30 67.60 68.90 1.40 2.07% 68.80 1 68.90 16 14.57
2014-04-17 6285 2478572 1520 169463174 69.20 69.20 68.00 68.10 0.80 -1.16% 68.10 56 68.20 1 14.40
2014-04-18 6285 9837047 5067 692356741 68.20 72.20 68.10 71.50 3.40 4.99% 71.50 27 71.60 12 15.12
2014-04-21 6285 3450404 1855 243381514 71.60 71.60 70.10 70.40 1.10 -1.54% 70.40 14 70.60 1 14.88
2014-04-22 6285 2203152 1216 155739578 70.80 71.30 70.30 70.40 0.00 0% 70.30 48 70.40 17 14.88
2014-04-23 6285 3492925 2013 247635156 71.40 72.20 69.70 69.80 0.60 -0.85% 69.80 30 69.90 7 14.76
2014-04-24 6285 2437115 1574 169325583 70.90 70.90 68.20 68.70 1.10 -1.58% 68.60 198 68.70 5 14.52
2014-04-25 6285 2914822 1820 197326973 69.00 69.60 66.60 68.00 0.70 -1.02% 68.00 14 68.10 2 14.38
2014-04-28 6285 1188818 884 80477462 66.60 68.40 66.60 68.30 0.30 0.44% 68.00 61 68.30 64 14.44
2014-04-29 6285 2828563 1877 198524510 68.50 70.90 68.50 70.20 1.90 2.78% 70.20 8 70.30 7 14.84
2014-04-30 6285 1512091 958 105971289 70.30 70.70 69.60 70.40 0.20 0.28% 70.30 12 70.40 6 14.88
2014-05-02 6285 5744389 3196 414895208 71.00 73.00 70.80 72.20 1.80 2.56% 72.20 8 72.30 17 15.26
2014-05-05 6285 1709449 1017 122421384 72.20 72.20 71.20 71.70 0.50 -0.69% 71.60 2 71.70 1 15.16
2014-05-06 6285 1774010 1084 127782911 71.70 72.50 71.60 71.70 0.00 0% 71.70 9 71.80 2 15.16
2014-05-07 6285 1563338 995 111709956 71.60 72.00 70.70 70.70 1.00 -1.39% 70.70 16 70.80 6 14.95
2014-05-08 6285 5243404 3227 358846428 70.00 70.80 66.80 68.40 2.30 -3.25% 68.30 2 68.40 59 14.46
2014-05-09 6285 3446807 1908 234000831 68.40 68.90 67.20 68.00 0.40 -0.58% 67.90 7 68.00 844 14.38
2014-05-12 6285 1963477 1168 132949836 68.00 68.60 67.20 68.00 0.00 0% 67.60 2 68.00 442 14.72
2014-05-13 6285 1674127 1239 113546391 68.50 68.60 67.30 68.00 0.00 0% 67.70 1 68.00 565 14.72
2014-05-14 6285 1184978 813 80134904 68.00 68.20 67.30 68.00 0.00 0% 67.90 3 68.00 23 14.72
2014-05-15 6285 1925399 1019 131145932 67.70 68.60 67.70 68.00 0.00 0% 67.90 2 68.00 201 14.72
2014-05-16 6285 7076116 3570 463193172 67.00 67.50 64.50 65.80 2.20 -3.24% 65.70 48 65.80 34 14.24
2014-05-19 6285 3332790 2077 216659164 65.70 66.00 64.70 64.80 1.00 -1.52% 64.80 37 64.90 4 14.03
2014-05-20 6285 3231374 2202 214500323 65.00 67.10 65.00 66.40 1.60 2.47% 66.40 28 66.50 2 14.37
2014-05-21 6285 1999237 1260 133314642 66.80 67.50 66.10 66.20 0.20 -0.3% 66.20 11 66.30 6 14.33
2014-05-22 6285 2129697 1220 142657528 66.30 67.50 66.30 67.50 1.30 1.96% 67.40 5 67.50 62 14.61
2014-05-23 6285 3196636 1637 214151291 67.50 67.50 66.60 67.30 0.20 -0.3% 67.30 8 67.40 28 14.57
2014-05-26 6285 3313581 1777 225139210 67.80 68.50 67.50 67.50 0.20 0.3% 67.50 46 67.60 22 14.61
2014-05-27 6285 1303328 852 88134335 67.70 68.00 67.40 67.40 0.10 -0.15% 67.40 12 67.50 3 14.59
2014-05-28 6285 9851036 5086 691535527 68.50 71.30 68.20 70.90 3.50 5.19% 70.90 54 71.00 45 15.35
2014-05-29 6285 5724934 2949 407229114 71.00 71.80 70.20 71.30 0.40 0.56% 71.30 13 71.40 9 15.43
2014-05-30 6285 3972834 1897 283804337 71.80 71.90 70.70 71.80 0.50 0.7% 71.70 6 71.80 45 15.54
2014-06-03 6285 2673174 1607 190160212 72.00 72.00 70.20 70.80 1.00 -1.39% 70.60 3 70.80 11 15.32
2014-06-04 6285 3015170 1590 216077616 71.50 72.20 70.90 71.50 0.70 0.99% 71.50 35 71.80 1 15.48
2014-06-05 6285 5161862 2601 376024874 71.50 73.80 71.20 73.00 1.50 2.1% 73.00 261 73.10 20 15.80
2014-06-06 6285 3818830 1787 277595860 73.50 73.60 71.50 72.20 0.80 -1.1% 72.20 2 72.30 3 15.63
2014-06-09 6285 6569768 2749 483909714 72.30 74.20 72.30 74.00 1.80 2.49% 74.00 204 74.10 44 16.02
2014-06-10 6285 3546279 1710 262107642 74.00 74.40 73.20 73.60 0.40 -0.54% 73.60 20 73.70 5 15.93
2014-06-11 6285 3647949 1426 269822492 73.70 74.60 73.10 74.50 0.90 1.22% 74.40 20 74.50 75 16.13
2014-06-12 6285 3167941 1104 235145123 74.40 74.50 73.60 74.50 0.00 0% 74.20 5 74.50 41 16.13
2014-06-13 6285 4681440 1491 346987244 74.10 74.50 73.50 73.50 1.00 -1.34% 73.50 9 73.60 27 15.91
2014-06-16 6285 2103561 969 152973111 73.50 73.90 71.90 73.00 0.50 -0.68% 73.00 281 73.10 51 15.80
2014-06-17 6285 1721206 997 124495237 73.00 73.30 72.00 72.20 0.80 -1.1% 72.20 2 72.30 25 15.63
2014-06-18 6285 1242506 949 89781075 72.60 73.20 71.30 71.90 0.30 -0.42% 71.90 22 72.00 1 15.56
2014-06-19 6285 708726 426 51186572 72.00 72.60 71.60 72.40 0.50 0.7% 72.40 2 72.50 20 15.67
2014-06-20 6285 1186662 752 86468323 72.40 73.70 72.40 72.60 0.20 0.28% 72.60 11 72.70 2 15.71
2014-06-23 6285 2367219 1294 168227141 72.30 72.30 70.20 70.30 2.30 -3.17% 70.30 33 70.50 4 15.22
2014-06-24 6285 1486301 864 104756990 70.20 70.80 70.20 70.50 0.20 0.28% 70.50 289 70.60 1 15.26
2014-06-25 6285 845615 571 60119813 70.20 71.70 70.00 71.00 0.50 0.71% 71.00 135 71.10 13 15.37
2014-06-26 6285 764592 548 54330064 71.40 71.70 70.60 71.00 0.00 0% 71.00 480 71.10 5 15.37
2014-06-27 6285 898241 560 64021311 70.50 71.50 70.50 71.40 0.40 0.56% 71.30 22 71.40 13 15.45
2014-06-30 6285 2227046 1242 161909058 71.90 73.40 71.50 73.40 2.00 2.8% 73.30 34 73.40 40 15.89
2014-07-01 6285 4306587 2127 319320007 73.70 75.30 72.80 72.80 0.60 -0.82% 72.80 87 73.00 22 15.76
2014-07-02 6285 2224639 1095 162670680 73.20 74.20 72.30 72.80 0.00 0% 72.80 4 72.90 13 15.76
2014-07-03 6285 9904467 4867 752014359 73.20 77.30 73.20 77.30 4.50 6.18% 77.20 2 77.30 7 16.73
2014-07-04 6285 5814863 3181 450743316 78.20 78.40 76.50 77.20 0.10 -0.13% 77.20 31 77.30 30 16.71
2014-07-07 6285 2244371 1261 172343323 77.50 78.10 75.80 76.60 0.60 -0.78% 76.60 5 76.70 6 16.58
2014-07-08 6285 1638905 882 125385147 77.20 77.20 75.70 76.60 0.00 0% 76.50 28 76.60 335 16.58
2014-07-09 6285 5885648 3075 458873432 76.90 78.90 76.70 77.90 1.30 1.7% 77.90 24 78.00 8 16.86
2014-07-10 6285 4474714 2278 352217103 78.70 79.40 77.90 78.90 1.00 1.28% 78.70 1 78.90 20 17.08
2014-07-11 6285 4447390 2676 348471217 78.80 79.60 76.90 78.00 0.90 -1.14% 77.80 3 78.00 59 16.88
2014-07-14 6285 6208927 3069 493628781 78.10 80.40 78.00 79.70 1.70 2.18% 79.50 10 79.70 13 17.25
2014-07-15 6285 4680652 2731 376690042 80.50 81.40 79.60 79.90 0.20 0.25% 79.80 4 79.90 22 17.29
2014-07-16 6285 2371970 1495 188144231 79.90 80.40 78.20 79.00 0.90 -1.13% 79.00 20 79.20 1 17.10
2014-07-17 6285 2464226 1542 196559660 79.20 80.70 78.50 79.50 0.50 0.63% 79.50 4 79.60 2 17.21
2014-07-18 6285 1699683 1071 135377621 79.10 80.30 78.70 79.40 0.10 -0.13% 79.40 45 79.60 1 17.19
2014-07-21 6285 2193858 1249 176856640 79.80 81.10 79.80 80.40 1.00 1.26% 80.40 5 80.50 3 17.40
2014-07-22 6285 7117993 4043 595085112 80.40 85.00 80.40 84.30 3.90 4.85% 84.30 87 84.40 1 18.25
2014-07-24 6285 3419137 1846 288257256 84.40 85.00 83.60 84.90 0.60 0.71% 84.80 1 84.90 5 18.38
2014-07-25 6285 3233522 1783 268197960 84.50 84.50 81.80 83.00 1.90 -2.24% 83.00 20 83.10 1 17.97
2014-07-28 6285 1138038 782 94625154 83.60 83.60 82.70 83.30 0.30 0.36% 83.20 14 83.30 196 18.03
2014-07-29 6285 3821665 2407 308399526 83.80 84.00 78.80 81.00 2.30 -2.76% 80.90 5 81.00 168 17.53
2014-07-30 6285 2190206 1383 176095004 80.70 82.00 79.10 82.00 1.00 1.23% 81.90 2 82.00 17 17.75
2014-07-31 6285 1691844 891 136934511 81.60 82.00 80.20 81.80 0.20 -0.24% 81.30 12 81.80 10 17.71
2014-08-01 6285 1508086 978 122399866 80.00 81.80 80.00 81.20 0.60 -0.73% 81.20 55 81.30 1 17.58
2014-08-04 6285 1096204 654 89676373 81.40 82.90 80.40 81.90 0.70 0.86% 81.80 6 81.90 1 17.73
2014-08-05 6285 1138774 795 92723645 81.90 82.00 80.80 81.60 0.30 -0.37% 81.50 3 81.60 19 17.66
2014-08-06 6285 3503110 1716 282503485 81.60 82.00 79.20 80.90 0.70 -0.86% 80.90 1 81.00 30 17.51
2014-08-07 6285 3884066 2014 295645353 77.00 78.30 74.40 74.40 0.00 -8.03% 74.30 54 74.40 92 16.10
2014-08-08 6285 1827583 1175 135535799 74.40 74.90 73.30 74.80 0.40 0.54% 74.70 2 74.80 5 16.19
2014-08-11 6285 1700565 1077 129359745 74.60 77.00 74.00 77.00 2.20 2.94% 76.70 4 77.00 17 16.74
2014-08-12 6285 1480561 928 113212136 77.00 77.30 75.90 76.00 1.00 -1.3% 76.00 23 76.20 1 16.52
2014-08-13 6285 911517 655 69816948 76.20 77.00 76.00 76.50 0.50 0.66% 76.50 22 76.80 3 16.63
2014-08-14 6285 1671205 912 128603216 77.60 77.60 75.10 76.30 0.20 -0.26% 76.30 20 76.40 26 16.59
2014-08-15 6285 1763849 940 134008902 76.30 77.10 75.10 76.10 0.20 -0.26% 76.00 23 76.10 4 16.54
2014-08-18 6285 1656380 931 125821953 76.90 77.60 74.10 74.90 1.20 -1.58% 74.80 1 74.90 58 16.28
2014-08-19 6285 2495357 1661 184448835 75.00 75.80 73.10 73.20 1.70 -2.27% 73.20 27 73.30 6 15.91
2014-08-20 6285 1466637 1113 107748395 73.90 74.20 72.50 74.20 1.00 1.37% 74.00 4 74.20 10 16.13
2014-08-21 6285 738435 599 54391138 74.60 74.80 73.10 73.20 1.00 -1.35% 73.20 54 73.40 1 15.91
2014-08-22 6285 1409101 1055 105831075 73.50 76.20 73.50 75.30 2.10 2.87% 75.30 80 75.40 15 16.37
2014-08-25 6285 911348 762 69608883 75.30 77.10 75.20 76.40 1.10 1.46% 76.30 17 76.40 2 16.61
2014-08-26 6285 715183 554 55028532 76.80 77.40 76.50 76.80 0.40 0.52% 76.80 1 76.90 9 16.70
2014-08-27 6285 2105937 1607 165685440 77.40 79.60 77.10 78.60 1.80 2.34% 78.60 11 78.70 3 17.09
2014-08-28 6285 1031160 908 80949080 78.60 79.20 78.20 78.20 0.40 -0.51% 78.20 5 78.30 2 17.00
2014-08-29 6285 551480 513 43071272 78.80 79.00 77.60 78.00 0.20 -0.26% 77.90 5 78.00 246 16.96
2014-09-01 6285 850851 759 66544993 78.70 78.80 77.40 78.70 0.70 0.9% 78.50 2 78.70 140 17.11
2014-09-02 6285 1409729 1029 108326760 78.70 78.70 76.10 76.10 2.60 -3.3% 76.10 26 76.30 1 16.54
2014-09-03 6285 1329991 910 100638925 76.90 76.90 74.80 74.80 1.30 -1.71% 74.80 31 75.00 20 16.26
2014-09-04 6285 1634622 1017 121230193 74.80 75.60 73.50 74.60 0.20 -0.27% 74.50 11 74.60 1 16.22
2014-09-05 6285 603594 474 44745106 74.50 74.70 73.60 74.60 0.00 0% 74.60 1 74.70 2 16.22
2014-09-09 6285 931261 627 70157690 76.00 76.30 74.80 75.20 0.60 0.8% 75.20 14 75.30 5 16.35
2014-09-10 6285 666586 542 49824760 75.00 75.20 74.30 75.10 0.10 -0.13% 75.10 1 75.20 2 16.33
2014-09-11 6285 904816 748 68165788 75.30 76.00 74.60 74.60 0.50 -0.67% 74.60 34 74.90 2 16.22
2014-09-12 6285 1014628 689 74599772 74.00 74.60 73.10 73.60 1.00 -1.34% 73.40 40 73.60 6 16.00
2014-09-15 6285 1756454 989 128873266 73.90 74.30 72.90 73.80 0.20 0.27% 73.50 5 73.80 21 16.04
2014-09-16 6285 755558 459 55705892 74.00 74.30 73.50 74.00 0.20 0.27% 73.80 2 74.00 67 16.09
2014-09-17 6285 1292149 930 96292195 74.30 75.10 74.00 74.50 0.50 0.68% 74.50 32 74.60 4 16.20
2014-09-18 6285 1314542 1024 97495519 75.00 75.20 73.60 74.40 0.10 -0.13% 74.30 15 74.50 14 16.17
2014-09-19 6285 1172720 756 88057141 75.00 75.50 74.30 75.50 1.10 1.48% 75.10 5 75.50 27 16.41
2014-09-22 6285 624146 437 46591555 75.20 75.20 74.50 74.60 0.90 -1.19% 74.50 182 74.60 4 16.22
2014-09-23 6285 1490042 1100 110396495 74.00 74.70 73.40 73.80 0.80 -1.07% 73.80 12 73.90 3 16.04
2014-09-24 6285 1069256 662 79108485 73.80 74.50 73.70 74.00 0.20 0.27% 73.80 9 74.00 14 16.09
2014-09-25 6285 1222175 800 88979375 74.60 74.60 71.90 72.50 1.50 -2.03% 72.20 20 72.50 5 15.76
2014-09-26 6285 1146508 544 82375411 71.50 72.10 70.80 71.70 0.80 -1.1% 71.70 10 71.80 26 15.59
2014-09-29 6285 1098418 841 78142214 71.60 72.10 70.00 71.10 0.60 -0.84% 71.00 11 71.10 43 15.46
2014-09-30 6285 693203 607 48967088 71.10 71.70 69.70 71.40 0.30 0.42% 71.40 4 71.50 3 15.52
2014-10-01 6285 494336 445 35181221 70.80 71.70 70.60 71.00 0.40 -0.56% 71.00 117 71.20 3 15.43
2014-10-02 6285 451234 383 31986014 71.00 71.60 70.10 71.00 0.00 0% 71.00 8 71.30 49 15.43
2014-10-03 6285 387055 329 27837759 71.00 72.30 71.00 72.20 1.20 1.69% 72.10 2 72.20 20 15.70
2014-10-06 6285 408690 358 29509783 72.40 72.60 71.60 72.40 0.20 0.28% 72.30 4 72.50 3 15.74
2014-10-07 6285 479102 393 34169467 72.20 72.20 71.00 71.10 1.30 -1.8% 71.10 17 71.20 1 15.46
2014-10-08 6285 851909 484 60016406 70.40 70.90 70.00 70.00 1.10 -1.55% 70.00 41 70.10 50 15.22
2014-10-09 6285 734772 570 51393649 71.40 71.40 69.00 69.60 0.40 -0.57% 69.60 8 69.70 1 15.13
2014-10-13 6285 1273988 849 84156009 68.00 68.00 64.90 65.00 4.60 -6.61% 65.00 67 65.10 15 14.13
2014-10-14 6285 2347357 1226 153460022 65.00 66.30 64.60 65.80 0.80 1.23% 65.80 5 65.90 16 14.30
2014-10-15 6285 2055304 1326 136968023 66.90 68.00 65.50 66.20 0.40 0.61% 66.10 1 66.20 57 14.39
2014-10-16 6285 1968817 1198 127631645 65.80 66.00 62.90 65.20 1.00 -1.51% 65.20 11 65.30 7 14.17
2014-10-17 6285 2337827 1310 150784428 67.00 67.20 63.40 64.00 1.20 -1.84% 63.90 10 64.00 15 13.91
2014-10-20 6285 1210570 825 77620363 65.10 65.20 63.50 63.50 0.50 -0.78% 63.50 23 63.80 10 13.80
2014-10-21 6285 2429672 1487 151477536 63.50 63.70 61.20 62.80 0.70 -1.1% 62.60 3 62.80 14 13.65
2014-10-22 6285 1349653 1075 86018292 63.50 64.20 62.90 63.60 0.80 1.27% 63.60 47 63.70 1 13.83
2014-10-23 6285 719631 544 45866244 63.60 64.20 63.20 63.80 0.20 0.31% 63.80 3 63.90 63 13.87
2014-10-24 6285 720223 606 45793872 64.00 64.10 63.00 63.00 0.80 -1.25% 63.00 49 63.20 6 13.70
2014-10-27 6285 1441305 610 89592204 63.50 63.60 61.40 62.60 0.40 -0.63% 62.50 10 62.60 1 13.61
2014-10-28 6285 1111139 818 71779801 63.20 65.70 63.20 64.80 2.20 3.51% 64.80 30 65.00 5 14.09
2014-10-29 6285 1450583 1014 96971097 65.90 67.30 65.30 66.90 2.10 3.24% 66.80 5 66.90 14 14.54
2014-10-30 6285 1071717 669 71806418 67.10 67.50 66.40 66.70 0.20 -0.3% 66.70 21 67.00 10 14.50
2014-10-31 6285 1162461 847 79036832 68.80 68.80 67.70 68.40 1.70 2.55% 68.40 1 68.50 42 14.87
2014-11-03 6285 947549 758 64814458 68.00 69.30 67.30 68.70 0.30 0.44% 68.60 2 68.70 10 14.93
2014-11-04 6285 473191 364 32474101 68.70 68.90 68.30 68.60 0.10 -0.15% 68.60 1 68.70 6 14.91
2014-11-05 6285 570428 492 38789714 68.60 68.90 67.60 67.80 0.80 -1.17% 67.80 97 68.00 4 14.74
2014-11-06 6285 2724962 1817 175862850 66.00 66.00 63.80 64.00 3.80 -5.6% 64.00 43 64.20 1 13.91
2014-11-07 6285 862175 563 55708498 64.30 65.00 64.30 64.60 0.60 0.94% 64.50 42 64.60 220 14.04
2014-11-10 6285 1660074 1092 106477036 64.60 65.30 63.50 63.70 0.90 -1.39% 63.70 1 64.00 5 13.85
2014-11-11 6285 1257036 891 80148789 63.80 64.50 63.20 63.60 0.10 -0.16% 63.50 17 63.70 1 16.27
2014-11-12 6285 1536239 1213 96169234 63.20 63.40 62.10 62.30 1.30 -2.04% 62.30 8 62.40 2 15.93
2014-11-13 6285 1474667 1146 91844616 62.30 62.90 61.70 62.20 0.10 -0.16% 62.20 31 62.30 11 15.91
2014-11-14 6285 940717 866 58374471 62.20 62.60 61.80 61.90 0.30 -0.48% 61.90 28 62.10 1 15.83
2014-11-17 6285 3074379 2074 184472662 61.90 62.30 59.10 59.40 2.50 -4.04% 59.30 28 59.40 69 15.19
2014-11-18 6285 3509524 2237 201259622 59.50 59.80 56.10 57.00 2.40 -4.04% 56.90 13 57.00 78 14.58
2014-11-19 6285 2027927 1469 117303366 57.70 58.40 57.00 57.70 0.70 1.23% 57.50 3 57.70 2 14.76
2014-11-20 6285 1857581 1344 109867837 58.20 59.60 58.20 59.60 1.90 3.29% 59.60 1 59.70 34 15.24
2014-11-21 6285 1815127 1362 108442720 59.60 60.20 58.90 59.30 0.30 -0.5% 59.30 34 59.70 25 15.17
2014-11-24 6285 1143429 907 67997449 59.50 60.50 59.00 59.00 0.30 -0.51% 59.00 36 59.10 6 15.09
2014-11-25 6285 1570489 1262 92001262 58.80 59.50 58.00 58.00 1.00 -1.69% 58.00 46 58.40 4 14.83
2014-11-26 6285 1452015 1102 84841067 58.10 59.10 57.80 58.10 0.10 0.17% 58.10 122 58.50 4 14.86
2014-11-27 6285 16229323 5382 993657084 59.30 62.10 58.60 61.40 3.30 5.68% 61.30 24 61.40 48 15.70
2014-11-28 6285 8958977 4042 542102206 61.00 61.10 59.80 60.20 1.20 -1.95% 60.10 90 60.20 205 15.40
2014-12-01 6285 4601119 2287 276858245 58.70 61.10 58.70 60.10 0.10 -0.17% 60.10 13 60.20 10 15.37
2014-12-02 6285 6376078 3595 383996336 60.00 61.80 58.80 61.80 1.70 2.83% 61.80 23 61.90 14 15.81
2014-12-03 6285 16357499 7345 1053265176 62.50 65.80 62.50 64.90 3.10 5.02% 64.80 45 64.90 10 16.60
2014-12-04 6285 9709788 4827 637421560 65.70 67.00 64.50 65.70 0.80 1.23% 65.70 28 65.80 30 16.80
2014-12-05 6285 11201996 5196 756625628 65.70 68.40 65.70 68.00 2.30 3.5% 67.90 1 68.00 91 17.39
2014-12-08 6285 8438506 4755 575440643 69.00 70.10 66.50 66.90 1.10 -1.62% 66.90 15 67.00 16 17.11
2014-12-09 6285 6692869 3508 447532776 66.90 68.10 65.80 67.30 0.40 0.6% 67.20 50 67.30 5 17.21
2014-12-10 6285 2582039 1457 172298685 67.20 67.50 66.10 66.70 0.60 -0.89% 66.70 13 66.80 11 17.06
2014-12-11 6285 4117379 1963 276281845 66.70 67.90 66.30 66.90 0.20 0.3% 66.80 23 66.90 29 17.11
2014-12-12 6285 687380 525 58617900 85.50 85.70 85.00 66.00 0.70 -1.35% 85.00 57 85.40 10 14.36
2014-12-15 6285 3642469 1962 236417085 64.80 65.40 64.40 64.80 1.20 -1.82% 64.80 24 64.90 24 16.57
2014-12-16 6285 3615400 2070 235423077 64.50 65.90 64.10 64.60 0.20 -0.31% 64.60 173 64.70 3 16.52
2014-12-17 6285 2179159 1355 141152119 64.60 65.40 64.20 64.20 0.40 -0.62% 64.20 35 64.30 19 16.42
2014-12-18 6285 4787439 2826 317374154 65.20 67.50 64.80 66.20 2.00 3.12% 66.20 101 66.30 4 16.93
2014-12-19 6285 4751449 2706 313034491 67.40 67.40 63.20 64.50 1.70 -2.57% 64.50 11 64.70 7 16.50
2014-12-22 6285 1879380 1146 123148501 64.90 65.90 64.90 65.60 1.10 1.71% 65.50 82 65.70 10 16.78
2014-12-23 6285 2397057 1100 156593814 65.80 66.00 65.00 65.30 0.30 -0.46% 65.30 32 65.50 47 16.70
2014-12-24 6285 2086878 1326 137671867 65.90 66.50 65.10 65.80 0.50 0.77% 65.80 15 65.90 3 16.83
2014-12-25 6285 1207883 751 79540344 66.00 66.20 65.50 65.70 0.10 -0.15% 65.70 4 65.80 3 16.80
2014-12-26 6285 1523383 886 99634918 65.90 66.00 64.90 65.40 0.30 -0.46% 65.40 8 65.60 7 16.73
2014-12-27 6285 1258055 704 83039830 65.30 66.50 65.20 66.00 0.60 0.92% 65.90 23 66.00 2 16.88
2014-12-29 6285 4984660 2954 336257608 66.30 68.20 66.00 67.30 1.30 1.97% 67.30 29 67.40 2 17.21
2014-12-30 6285 2665988 1667 179211996 67.80 68.20 66.50 67.10 0.20 -0.3% 67.10 1 67.20 16 17.16
2014-12-31 6285 2254678 1216 151944826 67.70 67.90 66.80 67.00 0.10 -0.15% 66.90 59 67.00 4 17.14