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　　　　71.60
0
0%		70.00
-1.6
-2.23%		71.40
1.4
2%		72.60
1.2
1.68%		72.10
-0.5
-0.69%		 　72.00
-0.1
-0.14%		72.10
0.1
0.14%		71.50
-0.6
-0.83%		71.80
0.3
0.42%		 　　70.20
-1.6
-2.23%		71.30
1.1
1.57%		71.70
0.4
0.56%		72.90
1.2
1.67%		74.00
1.1
1.51%		 　75.80
1.8
2.43%		75.80
0
0%		75.90
0.1
0.13%		75.40
-0.5
-0.66%		75.40
0
0%		 72.88
2 月　74.80
-0.6
-0.8%		75.50
0.7
0.94%		75.50
0
0%		77.30
1.8
2.38%		76.60
-0.7
-0.91%		 　76.90
0.3
0.39%		75.60
-1.3
-1.69%		75.90
0.3
0.4%		76.30
0.4
0.53%		77.10
0.8
1.05%		 　　　　　　　　　78.40
1.3
1.69%		77.90
-0.5
-0.64%		78.20
0.3
0.39%		 77.52
3 月　79.80
1.6
2.05%		79.10
-0.7
-0.88%		79.70
0.6
0.76%		79.90
0.2
0.25%		80.30
0.4
0.5%		 　79.90
-0.4
-0.5%		80.30
0.4
0.5%		81.50
1.2
1.49%		83.70
2.2
2.7%		83.60
-0.1
-0.12%		 　84.00
0.4
0.48%		85.90
1.9
2.26%		87.10
1.2
1.4%		89.00
1.9
2.18%		87.50
-1.5
-1.69%		 　87.90
0.4
0.46%		88.40
0.5
0.57%		89.50
1.1
1.24%		89.50
0
0%		89.10
-0.4
-0.45%		 　89.30
0.2
0.22%		90.10
0.8
0.9%		84.85
4 月91.10
1
1.11%		93.50
2.4
2.63%		 　　　94.50
1
1.07%		94.20
-0.3
-0.32%		96.00
1.8
1.91%		96.00
0
0%		 　98.10
2.1
2.19%		100.00
1.9
1.94%		102.00
2
2%		109.00
7
6.86%		109.00
0
0%		 　111.00
2
1.83%		105.50
-5.5
-4.95%		110.50
5
4.74%		111.00
0.5
0.45%		116.00
5
4.5%		 　115.50
-0.5
-0.43%		113.50
-2
-1.73%		108.50
-5
-4.41%		109.00
0.5
0.46%		 104.46
5 月　　　108.50
-0.5
-0.46%		108.50
0
0%		109.50
1
0.92%		111.00
1.5
1.37%		107.50
-3.5
-3.15%		 　105.00
-2.5
-2.33%		106.50
1.5
1.43%		106.50
0
0%		105.00
-1.5
-1.41%		102.50
-2.5
-2.38%		 　106.00
3.5
3.41%		108.00
2
1.89%		110.00
2
1.85%		109.50
-0.5
-0.45%		114.00
4.5
4.11%		 　118.00
4
3.51%		114.50
-3.5
-2.97%		115.50
1
0.87%		114.00
-1.5
-1.3%		112.50
-1.5
-1.32%		 109.98
6 月114.00
1.5
1.33%		116.50
2.5
2.19%		121.50
5
4.29%		114.00
-7.5
-6.17%		117.00
3
2.63%		 　116.50
-0.5
-0.43%		114.00
-2.5
-2.15%		119.00
5
4.39%		125.00
6
5.04%		122.00
-3
-2.4%		 　118.50
-3.5
-2.87%		115.50
-3
-2.53%		116.50
1
0.87%		120.00
3.5
3%		 　　123.50
3.5
2.92%		122.50
-1
-0.81%		126.00
3.5
2.86%		130.00
4
3.17%		127.00
-3
-2.31%		 　122.00
-5
-3.94%		125.00
3
2.46%		 120.92
7 月137.50
12.5
10%		134.00
-3.5
-2.55%		137.50
3.5
2.61%		 　137.50
0
0%		132.50
-5
-3.64%		126.00
-6.5
-4.91%		126.50
0.5
0.4%		 　　128.00
1.5
1.19%		127.50
-0.5
-0.39%		126.50
-1
-0.78%		128.00
1.5
1.19%		122.50
-5.5
-4.3%		 　126.00
3.5
2.86%		126.00
0
0%		121.50
-4.5
-3.57%		114.50
-7
-5.76%		113.00
-1.5
-1.31%		 　103.00
-10
-8.85%		113.00
10
9.71%		109.50
-3.5
-3.1%		108.50
-1
-0.91%		105.50
-3
-2.76%		123.04
8 月 　105.50
0
0%		95.00
-10.5
-9.95%		99.50
4.5
4.74%		92.00
-7.5
-7.54%		96.00
4
4.35%		 　100.00
4
4.17%		99.10
-0.9
-0.9%		96.90
-2.2
-2.22%		99.00
2.1
2.17%		97.40
-1.6
-1.62%		 　99.80
2.4
2.46%		95.20
-4.6
-4.61%		95.00
-0.2
-0.21%		95.50
0.5
0.53%		88.10
-7.4
-7.75%		 　79.30
-8.8
-9.99%		84.00
4.7
5.93%		85.00
1
1.19%		88.00
3
3.53%		88.10
0.1
0.11%		 92.70
4.6
5.22%		94.11
9 月90.50
-2.2
-2.37%		90.40
-0.1
-0.11%		90.20
-0.2
-0.22%		86.50
-3.7
-4.1%		 　86.60
0.1
0.12%		90.90
4.3
4.97%		96.00
5.1
5.61%		95.10
-0.9
-0.94%		96.80
1.7
1.79%		 　96.60
-0.2
-0.21%		95.00
-1.6
-1.66%		93.60
-1.4
-1.47%		95.70
2.1
2.24%		95.80
0.1
0.1%		 　93.50
-2.3
-2.4%		94.00
0.5
0.53%		91.90
-2.1
-2.23%		89.30
-2.6
-2.83%		90.30
1
1.12%		 　　　90.00
-0.3
-0.33%		 92.43
10 月95.30
5.3
5.89%		94.30
-1
-1.05%		 　96.10
1.8
1.91%		97.20
1.1
1.14%		97.00
-0.2
-0.21%		94.60
-2.4
-2.47%		 　　96.20
1.6
1.69%		96.80
0.6
0.62%		94.80
-2
-2.07%		93.70
-1.1
-1.16%		92.80
-0.9
-0.96%		 　91.90
-0.9
-0.97%		92.30
0.4
0.44%		94.30
2
2.17%		93.10
-1.2
-1.27%		93.00
-0.1
-0.11%		 　99.50
6.5
6.99%		96.50
-3
-3.02%		99.30
2.8
2.9%		93.80
-5.5
-5.54%		91.20
-2.6
-2.77%		 94.94
11 月　91.10
-0.1
-0.11%		92.00
0.9
0.99%		92.90
0.9
0.98%		92.50
-0.4
-0.43%		93.80
1.3
1.41%		 　93.30
-0.5
-0.53%		93.10
-0.2
-0.21%		90.80
-2.3
-2.47%		91.80
1
1.1%		92.40
0.6
0.65%		 　90.60
-1.8
-1.95%		91.70
1.1
1.21%		93.10
1.4
1.53%		94.60
1.5
1.61%		94.00
-0.6
-0.63%		 　94.80
0.8
0.85%		92.90
-1.9
-2%		91.80
-1.1
-1.18%		92.00
0.2
0.22%		92.00
0
0%		 　91.90
-0.1
-0.11%		 92.6
12 月93.80
1.9
2.07%		94.00
0.2
0.21%		92.80
-1.2
-1.28%		91.90
-0.9
-0.97%		 　91.40
-0.5
-0.54%		88.30
-3.1
-3.39%		87.90
-0.4
-0.45%		86.60
-1.3
-1.48%		81.40
-5.2
-6%		 　77.50
-3.9
-4.79%		78.00
0.5
0.65%		78.50
0.5
0.64%		80.00
1.5
1.91%		79.00
-1
-1.25%		 　79.90
0.9
1.14%		79.10
-0.8
-1%		78.80
-0.3
-0.38%		79.10
0.3
0.38%		82.60
3.5
4.42%		 　81.30
-1.3
-1.57%		80.20
-1.1
-1.35%		79.30
-0.9
-1.12%		78.70
-0.6
-0.76%		83.34

說明:最高漲幅:10%最低跌幅:-9.99% 最高價:137.50最低價:70.00平均價:96.41,灰色底表示週末,漲155天(327.7)元,跌132天(-283)元,平盤15天
10%=3,7%=3,6%=4,5%=8,4%=10,3%=14,2%=44,1%=44,0%=40,-0%=2,-1%=2,-2%=3,-3%=4,-4%=5,-5%=7,-6%=12,-7%=27,-8%=30,-9%=40,

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
2015-01-05 6269 1307429 973 93338598 70.90 71.70 70.70 71.60 0.70 0% 71.60 6 71.70 42 11.80
2015-01-06 6269 2724474 1839 190361913 68.90 70.90 68.80 70.00 1.60 -2.23% 70.00 98 70.10 2 11.53
2015-01-07 6269 2001404 1411 142541582 70.00 71.80 70.00 71.40 1.40 2% 71.40 20 71.50 40 11.76
2015-01-08 6269 5605782 3363 410466138 73.50 74.10 72.50 72.60 1.20 1.68% 72.60 25 72.70 16 11.96
2015-01-09 6269 2169653 1419 156746116 73.00 73.30 71.80 72.10 0.50 -0.69% 72.00 160 72.10 2 11.88
2015-01-12 6269 1626114 1067 117471608 72.00 72.80 71.80 72.00 0.10 -0.14% 72.00 267 72.20 18 11.86
2015-01-13 6269 1679456 911 121074282 71.80 72.40 71.80 72.10 0.10 0.14% 72.00 71 72.10 30 11.88
2015-01-14 6269 1593588 1042 114417089 72.20 72.50 71.50 71.50 0.60 -0.83% 71.50 60 71.80 34 11.78
2015-01-15 6269 1475482 1025 105990389 71.50 72.20 71.10 71.80 0.30 0.42% 71.80 17 71.90 2 11.83
2015-01-19 6269 1272286 818 90089865 71.50 71.80 70.10 70.20 0.80 -2.23% 70.20 12 70.40 5 11.57
2015-01-20 6269 1584371 1135 112000454 70.00 71.30 70.00 71.30 1.10 1.57% 71.20 4 71.40 21 11.75
2015-01-21 6269 1785866 1254 128605391 72.00 72.50 71.70 71.70 0.40 0.56% 71.70 16 71.80 6 11.81
2015-01-22 6269 5285853 3222 386318197 72.40 73.70 72.00 72.90 1.20 1.67% 72.90 50 73.00 7 12.01
2015-01-23 6269 5212397 3090 385771024 73.60 74.50 73.50 74.00 1.10 1.51% 74.00 5 74.10 74 12.19
2015-01-26 6269 5267145 3155 397102100 73.50 76.20 73.50 75.80 1.80 2.43% 75.70 1 75.80 63 12.49
2015-01-27 6269 3546817 2171 269974059 76.90 77.00 75.40 75.80 0.00 0% 75.70 34 75.80 26 12.49
2015-01-28 6269 2210466 1500 167181944 75.50 76.20 74.90 75.90 0.10 0.13% 75.80 5 75.90 7 12.50
2015-01-29 6269 1364268 981 103086352 76.10 76.10 75.20 75.40 0.50 -0.66% 75.30 5 75.50 8 12.42
2015-01-30 6269 999186 702 75513641 75.80 76.00 75.20 75.40 0.00 0% 75.30 7 75.40 12 12.42
2015-02-02 6269 1187627 754 89023389 75.00 75.70 74.60 74.80 0.60 -0.8% 74.80 22 74.90 1 12.32
2015-02-03 6269 999266 739 75370002 75.10 75.60 75.10 75.50 0.70 0.94% 75.40 6 75.50 51 12.44
2015-02-04 6269 5647449 3392 432868720 76.80 77.90 75.50 75.50 0.00 0% 75.50 49 75.70 13 12.44
2015-02-05 6269 11134618 5747 859970142 78.00 78.20 76.20 77.30 1.80 2.38% 77.30 40 77.40 63 12.73
2015-02-06 6269 3865164 2427 296766827 77.30 77.50 76.50 76.60 0.70 -0.91% 76.60 27 76.70 70 12.62
2015-02-09 6269 2245621 1479 172657376 77.00 77.20 76.40 76.90 0.30 0.39% 76.80 2 76.90 859 12.67
2015-02-10 6269 2943781 1796 223060029 76.90 76.90 75.20 75.60 1.30 -1.69% 75.50 44 75.60 363 12.45
2015-02-11 6269 2148084 1360 163243731 76.10 76.50 75.40 75.90 0.30 0.4% 75.90 4 76.00 44 12.50
2015-02-12 6269 2004669 1229 153152644 76.20 76.70 75.90 76.30 0.40 0.53% 76.30 19 76.40 8 12.57
2015-02-13 6269 4176075 2173 322674375 76.60 77.70 76.60 77.10 0.80 1.05% 77.10 26 77.20 23 12.70
2015-02-24 6269 4249004 2365 331976042 77.90 78.50 77.70 78.40 1.30 1.69% 78.30 6 78.40 102 12.92
2015-02-25 6269 4293979 2532 337928441 78.50 79.30 77.90 77.90 0.50 -0.64% 77.90 10 78.00 14 12.83
2015-02-26 6269 1802065 1165 140748470 77.50 78.60 77.50 78.20 0.30 0.39% 78.20 109 78.30 29 12.88
2015-03-02 6269 4070900 2317 324396910 78.90 80.30 78.70 79.80 1.60 2.05% 79.70 5 79.80 33 13.15
2015-03-03 6269 3159729 2082 249865691 80.30 80.50 78.50 79.10 0.70 -0.88% 79.00 8 79.10 30 13.03
2015-03-04 6269 2635985 1678 209529562 79.00 79.90 78.90 79.70 0.60 0.76% 79.70 13 79.80 71 13.13
2015-03-05 6269 4772514 2649 382838284 80.00 80.70 79.70 79.90 0.20 0.25% 79.90 37 80.00 40 13.16
2015-03-06 6269 1750146 1338 139969980 79.90 80.30 79.40 80.30 0.40 0.5% 80.20 15 80.30 79 13.23
2015-03-09 6269 2609033 1511 207318807 79.90 80.10 79.00 79.90 0.40 -0.5% 79.90 61 80.00 21 13.16
2015-03-10 6269 4171834 2173 333409620 79.50 80.70 79.10 80.30 0.40 0.5% 80.20 3 80.30 13 13.23
2015-03-11 6269 6707023 3771 548280277 79.50 82.70 79.50 81.50 1.20 1.49% 81.50 52 81.60 24 11.92
2015-03-12 6269 7139209 3930 593060538 81.90 83.80 81.90 83.70 2.20 2.7% 83.60 13 83.70 72 12.24
2015-03-13 6269 4837204 2584 407506641 84.00 84.80 83.50 83.60 0.10 -0.12% 83.60 20 83.70 129 12.22
2015-03-16 6269 2303560 1600 193815949 83.70 84.40 83.70 84.00 0.40 0.48% 83.90 2 84.00 46 12.28
2015-03-17 6269 7566726 4141 646344956 84.90 86.10 84.00 85.90 1.90 2.26% 85.80 34 85.90 6 12.56
2015-03-18 6269 14256874 7581 1259210937 86.20 90.40 85.60 87.10 1.20 1.4% 87.00 69 87.10 5 12.73
2015-03-19 6269 7027949 4464 623638325 88.00 89.40 87.70 89.00 1.90 2.18% 88.90 26 89.00 14 13.01
2015-03-20 6269 6156203 3823 540476813 88.60 89.20 86.90 87.50 1.50 -1.69% 87.50 3 87.60 1 12.79
2015-03-23 6269 5909455 3492 523983143 87.50 89.80 86.70 87.90 0.40 0.46% 87.90 16 88.00 54 12.85
2015-03-24 6269 2731824 1585 241555212 88.00 89.00 87.60 88.40 0.50 0.57% 88.40 3 88.50 18 12.92
2015-03-25 6269 6280645 3438 562733605 89.00 90.60 88.40 89.50 1.10 1.24% 89.40 6 89.50 35 13.08
2015-03-26 6269 4829469 2702 430223762 87.80 90.00 87.80 89.50 0.00 0% 89.50 23 89.60 32 13.08
2015-03-27 6269 6208436 3459 560997015 89.90 91.60 88.90 89.10 0.40 -0.45% 89.10 63 89.30 18 13.03
2015-03-30 6269 3290572 1967 293684608 90.00 90.30 88.00 89.30 0.20 0.22% 89.30 86 89.40 23 13.06
2015-03-31 6269 3775609 2338 340204899 89.90 90.60 89.50 90.10 0.80 0.9% 90.10 38 90.30 2 13.17
2015-04-01 6269 6131018 3376 558642576 89.50 91.80 89.50 91.10 1.00 1.11% 91.00 31 91.10 27 13.32
2015-04-02 6269 7745585 4302 721121425 91.50 94.10 91.50 93.50 2.40 2.63% 93.30 35 93.50 19 13.67
2015-04-07 6269 4983658 2498 469154329 95.20 95.20 93.50 94.50 1.00 1.07% 94.40 25 94.50 96 13.82
2015-04-08 6269 5036549 2827 477520006 94.80 95.80 94.10 94.20 0.30 -0.32% 94.20 42 94.30 4 13.77
2015-04-09 6269 8605136 4658 827215680 94.50 97.60 94.40 96.00 1.80 1.91% 95.90 3 96.00 74 14.04
2015-04-10 6269 6356349 3740 613416775 97.00 97.60 95.50 96.00 0.00 0% 96.00 95 96.10 7 14.04
2015-04-13 6269 6765672 3883 661645294 96.60 98.40 96.60 98.10 2.10 2.19% 98.10 20 98.20 114 14.34
2015-04-14 6269 8168302 4718 813551780 98.50 100.50 97.90 100.00 1.90 1.94% 100.00 52 100.50 286 14.62
2015-04-15 6269 9166685 5372 925434685 101.00 103.00 98.20 102.00 2.00 2% 101.50 20 102.00 81 14.91
2015-04-16 6269 7181760 2964 782811840 109.00 109.00 109.00 109.00 7.00 6.86% 109.00 9421 0.00 0 15.94
2015-04-17 6269 21584410 9683 2147483647 112.00 113.00 109.00 109.00 0.00 0% 109.00 529 109.50 49 15.94
2015-04-20 6269 10386609 5192 1139828669 109.00 111.00 108.00 111.00 2.00 1.83% 110.50 82 111.00 263 16.23
2015-04-21 6269 12406441 6275 1331914805 112.00 112.50 103.50 105.50 5.50 -4.95% 105.50 85 106.00 88 15.42
2015-04-22 6269 12676488 5919 1391105180 106.50 111.50 106.50 110.50 5.00 4.74% 110.00 565 110.50 8 16.15
2015-04-23 6269 7836317 4161 865490940 112.50 112.50 109.00 111.00 0.50 0.45% 110.50 21 111.00 246 16.23
2015-04-24 6269 13343031 6389 1527900565 111.00 117.00 110.00 116.00 5.00 4.5% 115.50 165 116.00 172 16.96
2015-04-27 6269 5571686 2898 647320890 117.00 117.50 115.00 115.50 0.50 -0.43% 115.00 214 115.50 5 16.89
2015-04-28 6269 6221538 3730 709614294 117.00 117.50 112.00 113.50 2.00 -1.73% 113.50 62 114.00 16 16.59
2015-04-29 6269 14868262 6727 1595317632 112.50 112.50 106.00 108.50 5.00 -4.41% 108.00 96 108.50 133 15.86
2015-04-30 6269 8102690 4327 879592818 109.00 110.00 107.00 109.00 0.50 0.46% 108.50 81 109.00 157 15.94
2015-05-04 6269 7989849 3650 853373192 109.00 109.50 105.00 108.50 0.50 -0.46% 108.00 14 108.50 91 15.86
2015-05-05 6269 8425426 3826 922373189 108.00 112.50 106.50 108.50 0.00 0% 108.50 111 109.00 80 15.86
2015-05-06 6269 6022456 2951 652906704 109.50 110.00 107.00 109.50 1.00 0.92% 109.00 15 109.50 87 16.01
2015-05-07 6269 10287434 5161 1135344915 109.00 113.00 107.50 111.00 1.50 1.37% 111.00 164 111.50 44 16.23
2015-05-08 6269 9980295 4621 1087530186 112.00 112.50 107.00 107.50 3.50 -3.15% 107.50 46 108.00 112 15.72
2015-05-11 6269 8369189 3503 880142345 109.50 109.50 102.50 105.00 2.50 -2.33% 105.00 343 106.00 15 15.35
2015-05-12 6269 5061590 2751 532026315 105.00 107.00 103.00 106.50 1.50 1.43% 106.00 80 106.50 138 15.57
2015-05-13 6269 4575993 2405 487980239 107.00 108.00 105.50 106.50 0.00 0% 106.00 93 106.50 29 11.50
2015-05-14 6269 3747208 2424 397104840 106.50 107.50 105.00 105.00 1.50 -1.41% 105.00 58 105.50 1 11.34
2015-05-15 6269 5605521 2866 577943886 105.50 106.00 102.00 102.50 2.50 -2.38% 102.00 453 102.50 186 11.07
2015-05-18 6269 5005219 2802 526157214 103.50 106.50 103.00 106.00 3.50 3.41% 105.50 41 106.00 58 11.45
2015-05-19 6269 6241861 3216 665101534 106.00 108.00 105.00 108.00 2.00 1.89% 108.00 192 108.50 154 11.66
2015-05-20 6269 7943139 4375 870631693 108.00 111.00 106.50 110.00 2.00 1.85% 109.50 87 110.00 199 11.88
2015-05-21 6269 4430786 2638 488059047 109.50 112.00 108.00 109.50 0.50 -0.45% 109.50 144 110.00 22 11.83
2015-05-22 6269 10987468 5601 1245588559 111.00 116.00 109.50 114.00 4.50 4.11% 113.50 95 114.00 174 12.31
2015-05-25 6269 8594190 4562 1006937253 116.00 118.00 115.00 118.00 4.00 3.51% 117.50 93 118.00 747 12.74
2015-05-26 6269 8423054 4666 975005153 119.50 119.50 113.50 114.50 3.50 -2.97% 114.00 160 114.50 68 12.37
2015-05-27 6269 3507410 2101 402526824 114.50 116.00 113.50 115.50 1.00 0.87% 115.50 124 116.00 131 12.47
2015-05-28 6269 6418539 3641 733999446 117.00 118.00 113.00 114.00 1.50 -1.3% 113.50 196 114.00 15 12.31
2015-05-29 6269 4420733 2164 499190450 115.00 115.00 112.00 112.50 1.50 -1.32% 112.50 327 113.00 2 12.15
2015-06-01 6269 4087550 2258 466505700 112.00 116.00 111.00 114.00 1.50 1.33% 114.00 88 114.50 84 12.31
2015-06-02 6269 7048052 3726 823830033 115.00 119.00 114.00 116.50 2.50 2.19% 116.50 26 117.00 121 12.58
2015-06-03 6269 18740098 8913 2147483647 118.00 124.50 117.50 121.50 5.00 4.29% 121.00 76 121.50 141 13.12
2015-06-04 6269 11284225 5865 1332845150 123.00 123.50 112.50 114.00 7.50 -6.17% 113.50 86 114.00 37 12.31
2015-06-05 6269 6618803 3708 762178951 114.00 118.00 112.50 117.00 3.00 2.63% 117.00 5 117.50 39 12.63
2015-06-08 6269 3993616 2304 466597250 117.00 118.50 115.00 116.50 0.50 -0.43% 116.50 9 117.00 42 12.58
2015-06-09 6269 10433019 4974 1226302666 118.50 120.50 113.00 114.00 2.50 -2.15% 114.00 134 114.50 8 12.31
2015-06-10 6269 7333056 4004 859694102 116.50 119.50 114.50 119.00 5.00 4.39% 118.50 197 119.00 93 12.85
2015-06-11 6269 17635757 8476 2147483647 121.50 126.00 121.00 125.00 6.00 5.04% 124.50 197 125.00 86 13.50
2015-06-12 6269 7666929 4151 944694838 124.00 125.50 121.50 122.00 3.00 -2.4% 122.00 107 122.50 81 13.17
2015-06-15 6269 6681943 3262 799214729 123.00 123.00 117.00 118.50 3.50 -2.87% 118.50 156 119.00 9 12.80
2015-06-16 6269 7377620 3539 856430420 118.00 119.50 114.00 115.50 3.00 -2.53% 115.50 53 116.00 24 12.47
2015-06-17 6269 5574732 2722 650370265 116.00 118.00 115.50 116.50 1.00 0.87% 116.50 21 117.00 98 12.58
2015-06-18 6269 5069243 2522 600900020 117.00 120.00 116.00 120.00 3.50 3% 119.50 61 120.00 202 12.96
2015-06-22 6269 10394987 5202 1285993364 122.00 125.00 122.00 123.50 3.50 2.92% 123.00 204 123.50 14 13.34
2015-06-23 6269 8339022 4540 1042431665 126.00 127.50 122.00 122.50 1.00 -0.81% 122.50 176 123.00 42 13.23
2015-06-24 6269 7389424 3991 928625924 124.00 127.00 123.00 126.00 3.50 2.86% 125.50 119 126.00 38 13.61
2015-06-25 6269 10472737 5678 1342416388 128.00 130.00 126.00 130.00 4.00 3.17% 129.50 53 130.00 852 14.04
2015-06-26 6269 4836481 2994 617137809 129.00 129.00 126.50 127.00 3.00 -2.31% 127.00 25 127.50 44 13.71
2015-06-29 6269 6047677 3496 743926422 124.00 125.00 120.50 122.00 5.00 -3.94% 122.00 68 122.50 17 13.17
2015-06-30 6269 4882284 2680 603542500 122.00 125.50 121.50 125.00 3.00 2.46% 125.00 71 125.50 149 13.50
2015-07-01 6269 22537345 10312 2147483647 130.00 137.50 129.50 137.50 12.50 10% 137.00 477 137.50 164 14.85
2015-07-02 6269 10586509 6236 1427614706 136.50 137.00 133.50 134.00 3.50 -2.55% 134.00 166 134.50 83 14.47
2015-07-03 6269 11496338 7073 1583084427 134.50 141.50 132.50 137.50 3.50 2.61% 137.50 34 138.00 36 14.85
2015-07-06 6269 7709992 4650 1072078376 136.00 142.00 135.50 137.50 0.00 0% 137.00 132 137.50 20 14.85
2015-07-07 6269 13829892 7528 1871687172 141.00 141.50 131.50 132.50 5.00 -3.64% 132.50 6 133.00 22 14.31
2015-07-08 6269 19355754 9885 2147483647 131.00 133.50 119.50 126.00 6.50 -4.91% 125.50 53 126.00 23 13.61
2015-07-09 6269 10335438 5811 1286568893 122.00 128.00 119.00 126.50 0.50 0.4% 126.50 83 127.00 28 13.66
2015-07-13 6269 9631121 4498 1245449875 131.50 131.50 127.50 128.00 1.50 1.19% 128.00 96 128.50 15 13.82
2015-07-14 6269 5996583 3366 775569825 129.50 131.00 127.50 127.50 0.50 -0.39% 127.50 17 128.00 20 13.77
2015-07-15 6269 5165933 2708 659684510 130.00 130.50 125.00 126.50 1.00 -0.78% 126.00 130 126.50 31 13.66
2015-07-16 6269 5705773 3138 725169444 128.00 129.50 124.50 128.00 1.50 1.19% 128.00 59 128.50 64 13.82
2015-07-17 6269 10280812 5205 1279215376 128.00 129.00 122.50 122.50 5.50 -4.3% 122.00 227 122.50 5 13.23
2015-07-20 6269 7057612 4007 883763612 125.00 127.00 123.50 126.00 3.50 2.86% 125.50 49 126.00 183 13.61
2015-07-21 6269 5373628 3255 669474128 127.00 127.00 122.00 126.00 0.00 0% 126.00 32 126.50 123 13.61
2015-07-22 6269 8575327 4809 1040126718 121.00 123.50 118.50 121.50 4.50 -3.57% 121.50 17 122.00 37 13.12
2015-07-23 6269 17659378 8435 2036495762 121.00 123.50 109.50 114.50 7.00 -5.76% 114.50 33 115.00 121 12.37
2015-07-24 6269 12705070 6354 1430517360 113.00 115.50 110.50 113.00 1.50 -1.31% 112.50 90 113.00 113 12.20
2015-07-27 6269 16052994 8214 1711003382 111.00 111.50 102.50 103.00 10.00 -8.85% 103.00 129 103.50 31 11.12
2015-07-28 6269 16170404 7756 1738746152 102.50 113.00 101.50 113.00 10.00 9.71% 113.00 925 0.00 0 12.20
2015-07-29 6269 18925644 9600 2087038511 111.50 113.50 106.50 109.50 3.50 -3.1% 109.50 107 110.00 75 11.83
2015-07-30 6269 12902181 7502 1426701632 109.00 113.00 108.00 108.50 1.00 -0.91% 108.50 5 109.00 18 11.72
2015-07-31 6269 11154078 5915 1190300221 109.50 110.50 104.50 105.50 3.00 -2.76% 105.50 11 106.00 64 11.39
2015-08-03 6269 9251429 4518 974445974 105.00 107.00 103.00 105.50 0.00 0% 105.50 10 106.00 147 11.39
2015-08-04 6269 22168521 10433 2147483647 106.50 109.50 95.00 95.00 10.50 -9.95% 0.00 0 95.00 145 10.26
2015-08-05 6269 28064275 15004 2147483647 95.30 99.90 89.10 99.50 4.50 4.74% 99.50 45 99.60 18 10.75
2015-08-06 6269 23606572 13912 2147483647 96.00 97.00 91.50 92.00 7.50 -7.54% 92.00 203 92.10 3 9.94
2015-08-07 6269 15883879 9488 1509927784 91.00 96.90 91.00 96.00 4.00 4.35% 95.90 5 96.00 114 10.37
2015-08-10 6269 10063483 5761 990555400 96.00 102.00 94.70 100.00 4.00 4.17% 99.80 1 100.00 17 10.80
2015-08-11 6269 11646923 5698 1192776363 102.50 105.00 99.10 99.10 0.90 -0.9% 99.10 49 99.50 16 10.70
2015-08-12 6269 7659226 4820 744710964 97.00 98.90 95.20 96.90 2.20 -2.22% 96.90 32 97.00 20 10.46
2015-08-13 6269 6327111 3519 628268107 98.00 100.50 97.80 99.00 2.10 2.17% 99.00 5 99.50 11 10.39
2015-08-14 6269 4010343 2668 395244402 99.00 99.70 97.20 97.40 1.60 -1.62% 97.40 46 97.60 8 10.22
2015-08-17 6269 7890733 4425 779876138 98.00 100.00 96.90 99.80 2.40 2.46% 99.70 17 99.80 34 10.47
2015-08-18 6269 8408541 4504 808321503 96.90 96.90 95.10 95.20 0.00 -4.61% 95.20 117 95.40 2 9.99
2015-08-19 6269 6064965 3909 573597364 95.70 96.20 93.20 95.00 0.20 -0.21% 94.80 10 95.00 10 9.97
2015-08-20 6269 6186577 4107 596434992 94.40 97.80 94.30 95.50 0.50 0.53% 95.50 48 96.00 14 10.02
2015-08-21 6269 10686507 6403 966598057 92.80 94.50 86.80 88.10 7.40 -7.75% 88.10 70 88.20 4 9.24
2015-08-24 6269 13099751 3811 1055267643 83.50 83.70 79.30 79.30 8.80 -9.99% 0.00 0 79.30 1465 8.32
2015-08-25 6269 13061692 7263 1060076945 75.00 84.60 75.00 84.00 4.70 5.93% 83.90 14 84.00 21 8.81
2015-08-26 6269 7998972 4993 677229493 83.50 86.90 82.00 85.00 1.00 1.19% 85.00 14 85.20 4 8.92
2015-08-27 6269 11115210 5844 980401880 86.50 89.50 86.50 88.00 3.00 3.53% 88.00 192 88.10 52 9.23
2015-08-28 6269 11568607 6585 1047749729 91.60 93.00 87.70 88.10 0.10 0.11% 88.10 36 88.20 13 9.24
2015-08-31 6269 11361709 6885 1039655672 88.50 93.80 88.50 92.70 4.60 5.22% 92.70 14 92.80 18 9.73
2015-09-01 6269 8509684 5362 780171259 91.90 93.50 90.50 90.50 2.20 -2.37% 90.50 42 90.60 17 9.50
2015-09-02 6269 6141351 3697 552705524 88.70 90.80 88.70 90.40 0.10 -0.11% 90.40 52 90.50 98 9.49
2015-09-03 6269 5840894 3668 535538542 92.90 93.10 90.20 90.20 0.20 -0.22% 90.20 15 90.40 11 9.46
2015-09-04 6269 8816442 5159 784138654 90.80 91.80 86.50 86.50 3.70 -4.1% 86.50 125 86.60 14 9.08
2015-09-07 6269 7770701 4774 666423800 86.50 87.10 84.60 86.60 0.10 0.12% 86.50 78 86.60 23 9.09
2015-09-08 6269 9710080 6183 864427262 87.20 90.90 87.20 90.90 4.30 4.97% 90.80 38 90.90 88 9.54
2015-09-09 6269 18500189 11187 1774232344 94.00 99.30 93.50 96.00 5.10 5.61% 96.00 116 96.10 1 10.07
2015-09-10 6269 6759322 4340 641044374 94.00 95.70 93.80 95.10 0.90 -0.94% 95.10 75 95.20 10 9.98
2015-09-11 6269 11318564 7579 1107003688 96.20 99.50 96.20 96.80 1.70 1.79% 96.80 10 97.00 3 10.16
2015-09-14 6269 7171784 4645 700418838 98.50 99.10 96.50 96.60 0.20 -0.21% 96.60 24 96.70 1 10.14
2015-09-15 6269 5955265 3905 572738848 98.50 98.70 94.70 95.00 1.60 -1.66% 95.00 15 95.10 3 9.97
2015-09-16 6269 8847494 5553 834808532 96.10 96.60 93.00 93.60 1.40 -1.47% 93.60 35 94.00 4 9.82
2015-09-17 6269 6804580 4409 648450293 95.40 96.40 94.20 95.70 2.10 2.24% 95.70 10 95.80 194 10.04
2015-09-18 6269 3870041 2489 369727029 95.50 96.10 94.40 95.80 0.10 0.1% 95.80 39 95.90 4 10.05
2015-09-21 6269 3695881 2509 346810871 94.10 94.60 93.40 93.50 2.30 -2.4% 93.50 68 93.60 5 9.81
2015-09-22 6269 5198696 3222 493665656 94.50 96.00 94.00 94.00 0.50 0.53% 94.00 138 94.30 1 9.86
2015-09-23 6269 4459891 3052 412917469 93.10 93.60 91.80 91.90 2.10 -2.23% 91.90 23 92.00 22 9.64
2015-09-24 6269 7732859 4595 697034134 93.20 93.30 88.60 89.30 2.60 -2.83% 89.30 2 89.50 3 9.37
2015-09-25 6269 6202426 3851 550168760 89.80 90.30 87.00 90.30 1.00 1.12% 90.30 7 90.40 1 9.48
2015-09-30 6269 5008807 2890 446953767 89.00 90.20 88.00 90.00 0.30 -0.33% 90.00 6 90.10 11 9.44
2015-10-01 6269 9428117 5615 877466937 90.50 95.30 90.50 95.30 5.30 5.89% 95.30 18 95.40 10 10.00
2015-10-02 6269 5528508 3524 520441595 94.30 94.90 93.30 94.30 1.00 -1.05% 94.30 31 94.40 1 9.90
2015-10-05 6269 7239118 4193 688168228 95.60 96.20 93.60 96.10 1.80 1.91% 96.00 252 96.10 30 10.08
2015-10-06 6269 18645613 10686 1862715716 99.50 103.00 97.20 97.20 1.10 1.14% 97.20 63 97.30 5 10.20
2015-10-07 6269 8349652 5572 809908053 97.70 97.90 96.20 97.00 0.20 -0.21% 97.00 36 97.20 7 10.18
2015-10-08 6269 6687958 4656 648250325 98.30 99.40 94.60 94.60 2.40 -2.47% 94.60 27 95.00 17 9.93
2015-10-12 6269 4608546 3127 440734522 96.10 96.30 94.80 96.20 1.60 1.69% 96.10 2 96.20 37 10.09
2015-10-13 6269 4465365 3099 434317781 97.00 98.30 96.60 96.80 0.60 0.62% 96.80 21 96.90 1 10.16
2015-10-14 6269 5082209 3524 484272642 95.40 96.30 94.60 94.80 2.00 -2.07% 94.70 77 94.80 6 9.95
2015-10-15 6269 5578888 4045 527840238 96.00 96.50 93.60 93.70 1.10 -1.16% 93.70 28 93.80 4 9.83
2015-10-16 6269 5218487 3397 485521041 94.50 94.70 92.00 92.80 0.90 -0.96% 92.80 15 92.90 18 9.74
2015-10-19 6269 6014467 3994 554475848 93.80 93.80 91.10 91.90 0.90 -0.97% 91.80 11 91.90 11 9.64
2015-10-20 6269 6407431 4278 586872600 92.90 93.30 90.50 92.30 0.40 0.44% 92.20 35 92.40 7 9.69
2015-10-21 6269 6836511 4712 639845130 92.90 94.50 92.40 94.30 2.00 2.17% 94.20 29 94.30 33 9.90
2015-10-22 6269 3825267 2666 357457833 93.50 94.30 93.10 93.10 1.20 -1.27% 93.10 56 93.20 22 9.77
2015-10-23 6269 3900326 2474 365376618 94.50 94.60 93.00 93.00 0.10 -0.11% 93.00 183 93.10 1 9.76
2015-10-26 6269 16688811 10135 1624532189 94.50 99.50 94.20 99.50 6.50 6.99% 99.40 6 99.50 48 10.44
2015-10-27 6269 12169436 7267 1181249544 98.00 98.40 95.60 96.50 3.00 -3.02% 96.50 76 96.60 30 10.13
2015-10-28 6269 13813477 8090 1352132623 97.20 99.30 96.60 99.30 2.80 2.9% 99.20 2 99.30 105 10.42
2015-10-29 6269 30160987 17263 2147483647 100.00 100.00 93.40 93.80 5.50 -5.54% 93.80 207 94.00 47 9.84
2015-10-30 6269 16273061 10879 1493814965 93.80 94.50 90.30 91.20 2.60 -2.77% 91.20 66 91.30 4 9.57
2015-11-02 6269 8606241 5500 784055257 90.60 92.10 90.20 91.10 0.10 -0.11% 91.10 98 91.20 3 9.56
2015-11-03 6269 6868583 4270 634210536 92.00 93.00 91.70 92.00 0.90 0.99% 92.00 70 92.10 1 9.65
2015-11-04 6269 10998311 6868 1025350647 93.00 94.40 92.00 92.90 0.90 0.98% 92.90 66 93.00 8 9.75
2015-11-05 6269 7037723 4531 650151657 92.70 93.20 91.70 92.50 0.40 -0.43% 92.50 215 92.60 6 9.71
2015-11-06 6269 15764077 9878 1493869893 94.00 96.00 93.20 93.80 1.30 1.41% 93.80 93 93.90 1 9.84
2015-11-09 6269 6903860 4155 649624398 94.80 95.40 93.00 93.30 0.50 -0.53% 93.30 123 93.40 3 9.79
2015-11-10 6269 4519437 2961 423297772 93.70 94.50 93.00 93.10 0.20 -0.21% 93.10 70 93.20 2 9.77
2015-11-11 6269 8404731 5373 769692617 93.60 93.70 90.60 90.80 2.30 -2.47% 90.80 173 90.90 1 8.44
2015-11-12 6269 7613206 5019 688309152 91.80 91.80 88.80 91.80 1.00 1.1% 91.70 16 91.80 34 8.53
2015-11-13 6269 5037931 3429 464181006 90.50 93.30 90.50 92.40 0.60 0.65% 92.30 32 92.40 8 8.59
2015-11-16 6269 8404766 5164 760801586 90.20 91.20 89.80 90.60 1.80 -1.95% 90.60 39 90.70 14 8.42
2015-11-17 6269 4404244 2711 405202662 92.10 92.50 91.50 91.70 1.10 1.21% 91.70 2 91.80 47 8.52
2015-11-18 6269 8552073 5672 801189264 92.70 94.30 92.30 93.10 1.40 1.53% 93.10 25 93.20 21 8.65
2015-11-19 6269 10775765 5870 1022741830 95.00 95.50 94.20 94.60 1.50 1.61% 94.60 3 94.70 19 8.79
2015-11-20 6269 7070968 4498 672172784 95.50 96.30 93.80 94.00 0.60 -0.63% 94.00 75 94.10 7 8.74
2015-11-23 6269 3750983 2464 354346472 95.40 95.40 93.90 94.80 0.80 0.85% 94.80 2 94.90 33 8.81
2015-11-24 6269 4376097 2797 344403063 78.50 79.30 77.90 92.90 1.00 -2% 78.90 5 79.00 84 7.34
2015-11-25 6269 4128557 2881 379197102 93.80 93.80 91.20 91.80 1.10 -1.18% 91.80 36 91.90 3 8.53
2015-11-26 6269 2945021 1931 271426432 92.30 92.60 91.80 92.00 0.20 0.22% 92.00 31 92.10 38 8.55
2015-11-27 6269 3121710 2082 285752020 92.50 92.50 91.00 92.00 0.00 0% 91.90 13 92.00 15 8.55
2015-11-30 6269 2063840 1349 189085978 91.70 92.00 91.00 91.90 0.10 -0.11% 91.80 24 91.90 4 8.54
2015-12-01 6269 6028342 3810 565022061 92.60 94.80 92.50 93.80 1.90 2.07% 93.80 36 93.90 37 8.72
2015-12-02 6269 7487457 4937 707968453 94.30 95.80 93.70 94.00 0.20 0.21% 94.00 13 94.10 10 8.74
2015-12-03 6269 3520249 2590 330267457 93.50 95.00 92.80 92.80 1.20 -1.28% 92.80 106 92.90 1 8.62
2015-12-04 6269 3738413 2589 343422596 91.60 92.40 91.20 91.90 0.90 -0.97% 91.90 53 92.00 10 8.54
2015-12-07 6269 5103246 3405 469276163 93.20 93.30 91.20 91.40 0.50 -0.54% 91.40 124 91.50 2 8.49
2015-12-08 6269 12482700 7296 1113037860 90.00 90.30 87.60 88.30 3.10 -3.39% 88.20 6 88.30 8 8.21
2015-12-09 6269 5813863 3694 513058114 88.10 89.00 87.50 87.90 0.40 -0.45% 87.90 57 88.00 23 8.17
2015-12-10 6269 6052495 4043 523961495 87.80 88.00 85.30 86.60 1.30 -1.48% 86.60 23 86.70 30 8.05
2015-12-11 6269 9551226 5985 799387742 87.10 87.40 81.20 81.40 5.20 -6% 81.40 17 81.50 28 7.57
2015-12-14 6269 10589730 6412 839043040 79.80 81.20 77.50 77.50 3.90 -4.79% 77.50 130 77.80 22 7.20
2015-12-15 6269 6084310 3869 476986489 78.60 79.20 77.10 78.00 0.50 0.65% 78.00 105 78.20 6 7.25
2015-12-16 6269 11583227 7343 892040109 78.50 79.00 75.40 78.50 0.50 0.64% 78.50 60 78.60 4 7.30
2015-12-17 6269 7685132 4788 614462486 79.40 80.80 78.40 80.00 1.50 1.91% 80.00 72 80.20 34 7.43
2015-12-18 6269 4376097 2797 344403063 78.50 79.30 77.90 79.00 1.00 -1.25% 78.90 5 79.00 84 7.34
2015-12-21 6269 3793595 2438 300620628 77.60 80.60 77.60 79.90 0.90 1.14% 79.90 28 80.00 43 7.43
2015-12-22 6269 4551013 3049 365061321 81.00 81.20 79.10 79.10 0.80 -1% 79.10 157 79.20 2 7.35
2015-12-23 6269 3600371 2546 286141009 79.30 80.40 78.80 78.80 0.30 -0.38% 78.80 7 78.90 1 7.32
2015-12-24 6269 2741510 1923 218421419 80.00 80.20 79.10 79.10 0.30 0.38% 79.10 28 79.20 4 7.35
2015-12-25 6269 9230071 5826 767541858 83.00 84.50 82.40 82.60 3.50 4.42% 82.60 146 82.70 2 7.68
2015-12-28 6269 3623806 2440 297577586 83.20 83.40 81.30 81.30 1.30 -1.57% 81.30 55 81.40 19 7.56
2015-12-29 6269 3048110 2023 244760812 81.00 81.10 79.80 80.20 1.10 -1.35% 80.20 80 80.30 3 7.45
2015-12-30 6269 3086583 1833 246219844 81.00 81.20 78.90 79.30 0.90 -1.12% 79.30 47 79.40 3 7.37
2015-12-31 6269 3257192 2040 256632868 79.00 79.50 78.20 78.70 0.60 -0.76% 78.70 26 78.80 10 7.31