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　　　　68.90
0
0%		67.60
-1.3
-1.89%		67.60
0
0%		67.10
-0.5
-0.74%		68.80
1.7
2.53%		 　68.90
0.1
0.15%		68.30
-0.6
-0.87%		69.30
1
1.46%		69.50
0.2
0.29%		 　　65.70
-3.8
-5.47%		67.00
1.3
1.98%		66.70
-0.3
-0.45%		67.70
1
1.5%		68.00
0.3
0.44%		 　67.80
-0.2
-0.29%		68.90
1.1
1.62%		68.50
-0.4
-0.58%		68.40
-0.1
-0.15%		68.00
-0.4
-0.58%		 68.01
2 月　69.10
1.1
1.62%		69.00
-0.1
-0.14%		69.50
0.5
0.72%		69.60
0.1
0.14%		68.70
-0.9
-1.29%		 　71.00
2.3
3.35%		70.40
-0.6
-0.85%		70.90
0.5
0.71%		72.00
1.1
1.55%		73.00
1
1.39%		 　　　　　　　　　73.70
0.7
0.96%		73.10
-0.6
-0.81%		73.60
0.5
0.68%		 71.89
3 月　73.90
0.3
0.41%		72.60
-1.3
-1.76%		74.10
1.5
2.07%		73.70
-0.4
-0.54%		75.70
2
2.71%		 　75.30
-0.4
-0.53%		74.80
-0.5
-0.66%		74.10
-0.7
-0.94%		74.30
0.2
0.27%		74.40
0.1
0.13%		 　73.70
-0.7
-0.94%		72.00
-1.7
-2.31%		72.90
0.9
1.25%		73.00
0.1
0.14%		72.20
-0.8
-1.1%		 　73.10
0.9
1.25%		72.40
-0.7
-0.96%		70.80
-1.6
-2.21%		70.90
0.1
0.14%		71.10
0.2
0.28%		 　71.00
-0.1
-0.14%		71.90
0.9
1.27%		73.12
4 月72.20
0.3
0.42%		72.00
-0.2
-0.28%		 　　　72.60
0.6
0.83%		72.30
-0.3
-0.41%		72.60
0.3
0.41%		72.10
-0.5
-0.69%		 　73.30
1.2
1.66%		74.40
1.1
1.5%		75.00
0.6
0.81%		79.20
4.2
5.6%		80.10
0.9
1.14%		 　78.20
-1.9
-2.37%		77.80
-0.4
-0.51%		80.00
2.2
2.83%		79.50
-0.5
-0.63%		77.30
-2.2
-2.77%		 　81.00
3.7
4.79%		82.90
1.9
2.35%		80.80
-2.1
-2.53%		81.50
0.7
0.87%		 76.86
5 月　　　81.70
0.2
0.25%		81.80
0.1
0.12%		85.80
4
4.89%		84.60
-1.2
-1.4%		83.10
-1.5
-1.77%		 　81.50
-1.6
-1.93%		82.80
1.3
1.6%		86.70
3.9
4.71%		86.50
-0.2
-0.23%		88.30
1.8
2.08%		 　93.60
5.3
6%		94.00
0.4
0.43%		90.80
-3.2
-3.4%		92.00
1.2
1.32%		92.60
0.6
0.65%		 　91.90
-0.7
-0.76%		89.70
-2.2
-2.39%		94.00
4.3
4.79%		94.50
0.5
0.53%		94.70
0.2
0.21%		 89.06
6 月94.40
-0.3
-0.32%		98.00
3.6
3.81%		94.40
-3.6
-3.67%		85.30
-9.1
-9.64%		89.60
4.3
5.04%		 　88.80
-0.8
-0.89%		87.80
-1
-1.13%		89.60
1.8
2.05%		89.10
-0.5
-0.56%		86.80
-2.3
-2.58%		 　84.40
-2.4
-2.76%		86.20
1.8
2.13%		89.50
3.3
3.83%		90.40
0.9
1.01%		 　　90.20
-0.2
-0.22%		90.90
0.7
0.78%		90.00
-0.9
-0.99%		90.80
0.8
0.89%		92.20
1.4
1.54%		 　88.40
-3.8
-4.12%		87.60
-0.8
-0.9%		 89.53
7 月91.50
3.9
4.45%		90.60
-0.9
-0.98%		90.20
-0.4
-0.44%		 　86.50
-3.7
-4.1%		83.70
-2.8
-3.24%		80.40
-3.3
-3.94%		84.40
4
4.98%		 　　85.50
1.1
1.3%		83.40
-2.1
-2.46%		83.70
0.3
0.36%		83.30
-0.4
-0.48%		83.80
0.5
0.6%		 　80.60
-3.2
-3.82%		81.50
0.9
1.12%		78.50
-3
-3.68%		79.70
1.2
1.53%		79.60
-0.1
-0.13%		 　73.20
-6.4
-8.04%		79.10
5.9
8.06%		78.80
-0.3
-0.38%		79.30
0.5
0.63%		78.50
-0.8
-1.01%		82.37
8 月 　75.00
-3.5
-4.46%		72.50
-2.5
-3.33%		74.00
1.5
2.07%		72.00
-2
-2.7%		75.70
3.7
5.14%		 　78.70
3
3.96%		70.90
-7.8
-9.91%		66.90
-4
-5.64%		67.00
0.1
0.15%		67.90
0.9
1.34%		 　63.20
-4.7
-6.92%		63.60
0.4
0.63%		62.50
-1.1
-1.73%		62.90
0.4
0.64%		60.00
-2.9
-4.61%		 　55.20
-4.8
-8%		57.80
2.6
4.71%		60.00
2.2
3.81%		62.60
2.6
4.33%		62.20
-0.4
-0.64%		 61.10
-1.1
-1.77%		66.15
9 月60.90
-0.2
-0.33%		60.70
-0.2
-0.33%		62.80
2.1
3.46%		63.90
1.1
1.75%		 　65.00
1.1
1.72%		64.20
-0.8
-1.23%		67.50
3.3
5.14%		66.90
-0.6
-0.89%		69.00
2.1
3.14%		 　69.60
0.6
0.87%		68.50
-1.1
-1.58%		68.90
0.4
0.58%		70.30
1.4
2.03%		72.00
1.7
2.42%		 　70.80
-1.2
-1.67%		70.80
0
0%		67.20
-3.6
-5.08%		66.60
-0.6
-0.89%		68.60
2
3%		 　　　68.50
-0.1
-0.15%		 67.46
10 月70.00
1.5
2.19%		75.00
5
7.14%		 　78.20
3.2
4.27%		76.40
-1.8
-2.3%		77.60
1.2
1.57%		75.90
-1.7
-2.19%		 　　77.80
1.9
2.5%		77.70
-0.1
-0.13%		77.90
0.2
0.26%		78.30
0.4
0.51%		81.30
3
3.83%		 　79.60
-1.7
-2.09%		79.10
-0.5
-0.63%		79.00
-0.1
-0.13%		79.60
0.6
0.76%		78.60
-1
-1.26%		 　81.00
2.4
3.05%		81.00
0
0%		81.40
0.4
0.49%		84.70
3.3
4.05%		85.80
1.1
1.3%		 79.13
11 月　85.00
-0.8
-0.93%		84.20
-0.8
-0.94%		83.70
-0.5
-0.59%		84.90
1.2
1.43%		84.00
-0.9
-1.06%		 　80.30
-3.7
-4.4%		80.70
0.4
0.5%		78.10
-2.6
-3.22%		81.80
3.7
4.74%		82.20
0.4
0.49%		 　87.10
4.9
5.96%		87.30
0.2
0.23%		86.80
-0.5
-0.57%		88.10
1.3
1.5%		88.20
0.1
0.11%		 　88.20
0
0%		89.60
1.4
1.59%		89.80
0.2
0.22%		88.70
-1.1
-1.22%		88.70
0
0%		 　90.10
1.4
1.58%		 85.93
12 月90.90
0.8
0.89%		90.60
-0.3
-0.33%		90.00
-0.6
-0.66%		91.80
1.8
2%		 　91.00
-0.8
-0.87%		89.00
-2
-2.2%		87.70
-1.3
-1.46%		88.80
1.1
1.25%		83.80
-5
-5.63%		 　83.00
-0.8
-0.95%		83.00
0
0%		84.00
1
1.2%		86.60
2.6
3.1%		86.60
0
0%		 　85.60
-1
-1.15%		84.50
-1.1
-1.29%		84.50
0
0%		84.50
0
0%		85.40
0.9
1.07%		 　86.50
1.1
1.29%		85.10
-1.4
-1.62%		87.20
2.1
2.47%		87.70
0.5
0.57%		86.81

說明:最高漲幅:8.06%最低跌幅:-9.91% 最高價:98.00最低價:55.20平均價:78.24,灰色底表示週末,漲152天(229.1)元,跌139天(-221.6)元,平盤11天
8%=1,7%=1,6%=5,5%=11,4%=12,3%=13,2%=32,1%=46,0%=42,-0%=2,-1%=2,-2%=2,-3%=4,-4%=4,-5%=10,-6%=13,-7%=24,-8%=26,-9%=52,

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 6285 4670568 2418 317692828 68.30 68.90 66.80 68.90 1.90 0% 68.80 31 68.90 49 17.62
2015-01-06 6285 5065307 2647 344491976 68.40 68.50 67.50 67.60 1.30 -1.89% 67.60 30 67.70 1 17.29
2015-01-07 6285 3523419 1932 239085604 67.70 68.30 67.10 67.60 0.00 0% 67.60 186 67.70 3 17.29
2015-01-08 6285 2911910 1616 196970623 68.20 68.40 67.10 67.10 0.50 -0.74% 67.10 88 67.30 18 17.16
2015-01-09 6285 8475099 4357 581289404 68.00 69.30 67.30 68.80 1.70 2.53% 68.70 56 68.80 14 17.60
2015-01-12 6285 6984996 3629 484875124 68.80 70.20 68.50 68.90 0.10 0.15% 68.90 46 69.00 20 17.62
2015-01-13 6285 3340045 2112 229898981 68.90 69.50 68.30 68.30 0.60 -0.87% 68.30 60 68.40 1 17.47
2015-01-14 6285 4428325 2049 305543312 68.30 69.50 67.80 69.30 1.00 1.46% 69.30 49 69.40 14 17.72
2015-01-15 6285 7030380 3650 491537281 69.40 70.60 69.00 69.50 0.20 0.29% 69.50 42 69.60 5 17.77
2015-01-19 6285 2727921 1684 180934786 67.50 67.90 65.30 65.70 1.40 -5.47% 65.70 33 65.80 8 16.80
2015-01-20 6285 1880597 1089 125844899 67.00 67.50 66.00 67.00 1.30 1.98% 66.90 30 67.00 11 17.14
2015-01-21 6285 1390722 941 93139424 67.20 67.50 66.50 66.70 0.30 -0.45% 66.70 10 66.80 3 17.06
2015-01-22 6285 3309396 2273 224656004 67.30 68.40 67.10 67.70 1.00 1.5% 67.60 33 67.70 1 17.31
2015-01-23 6285 4033771 2287 276376946 68.50 69.00 67.90 68.00 0.30 0.44% 67.90 11 68.00 492 17.39
2015-01-26 6285 1981796 1216 135047063 68.50 68.70 67.80 67.80 0.20 -0.29% 67.80 22 68.00 1209 17.34
2015-01-27 6285 4126230 2262 283546938 68.00 69.30 68.00 68.90 1.10 1.62% 68.80 4 68.90 12 17.62
2015-01-28 6285 1769366 1095 121083470 68.80 69.00 68.00 68.50 0.40 -0.58% 68.50 17 68.60 5 17.52
2015-01-29 6285 2616539 1548 179950463 68.50 69.30 68.20 68.40 0.10 -0.15% 68.30 93 68.40 1 17.49
2015-01-30 6285 1212611 678 83003048 68.90 69.00 68.00 68.00 0.40 -0.58% 68.00 41 68.10 3 17.39
2015-02-02 6285 3783140 1934 258741760 68.00 69.10 66.70 69.10 1.10 1.62% 69.00 2 69.10 25 17.67
2015-02-03 6285 3865442 2078 267756298 69.50 69.80 68.70 69.00 0.10 -0.14% 68.90 27 69.00 31 17.65
2015-02-04 6285 4446694 2696 309570926 69.00 70.50 68.70 69.50 0.50 0.72% 69.50 63 69.60 6 17.77
2015-02-05 6285 2216648 1332 154598296 70.20 70.30 69.40 69.60 0.10 0.14% 69.50 16 69.60 21 17.80
2015-02-06 6285 2352483 1500 162158478 69.60 69.90 68.30 68.70 0.90 -1.29% 68.70 5 68.80 5 17.57
2015-02-09 6285 7769222 4566 553639162 70.00 72.00 70.00 71.00 2.30 3.35% 71.00 31 71.10 12 18.16
2015-02-10 6285 3079311 1865 217925355 71.30 71.30 70.40 70.40 0.60 -0.85% 70.40 49 70.50 36 18.01
2015-02-11 6285 4427730 2777 316979450 71.00 72.40 70.60 70.90 0.50 0.71% 70.90 1 71.00 8 18.13
2015-02-12 6285 4368030 2862 313760960 71.00 72.50 70.70 72.00 1.10 1.55% 72.00 21 72.10 39 18.41
2015-02-13 6285 4730068 3378 344767539 72.50 73.40 72.10 73.00 1.00 1.39% 73.00 223 73.10 29 18.67
2015-02-24 6285 3584993 2115 265005572 75.00 75.00 73.20 73.70 0.70 0.96% 73.70 49 73.80 8 18.85
2015-02-25 6285 2847637 1671 208777248 74.20 74.20 72.60 73.10 0.60 -0.81% 73.10 31 73.30 8 18.70
2015-02-26 6285 1992858 1385 145860881 73.30 73.80 72.70 73.60 0.50 0.68% 73.50 22 73.60 44 18.82
2015-03-02 6285 1791399 1151 132226376 74.50 74.50 73.20 73.90 0.30 0.41% 73.80 3 73.90 34 18.90
2015-03-03 6285 2214654 1390 161380676 74.00 74.20 72.50 72.60 1.30 -1.76% 72.60 25 72.70 6 18.57
2015-03-04 6285 3374317 1984 248215375 72.50 74.50 72.10 74.10 1.50 2.07% 74.00 26 74.10 13 18.95
2015-03-05 6285 2203436 1405 163021971 74.10 74.50 73.50 73.70 0.40 -0.54% 73.70 36 73.90 1 18.85
2015-03-06 6285 4702161 2725 354006841 74.40 75.80 73.70 75.70 2.00 2.71% 75.60 6 75.80 71 19.36
2015-03-09 6285 2969902 1635 223676613 76.10 76.10 74.60 75.30 0.40 -0.53% 75.30 31 75.40 11 19.26
2015-03-10 6285 3106001 1819 233435171 75.30 75.80 74.70 74.80 0.50 -0.66% 74.80 7 75.00 3 19.13
2015-03-11 6285 1589196 1002 118128815 73.50 75.00 73.30 74.10 0.70 -0.94% 74.10 1 74.20 6 18.95
2015-03-12 6285 2586521 1365 192726804 74.30 75.00 74.00 74.30 0.20 0.27% 74.30 23 74.40 1 19.00
2015-03-13 6285 2482606 1325 185907319 74.50 75.60 74.20 74.40 0.10 0.13% 74.40 12 74.50 44 19.03
2015-03-16 6285 2372763 1291 175525924 74.20 74.90 73.60 73.70 0.70 -0.94% 73.60 91 73.70 14 18.85
2015-03-17 6285 2617594 1590 191532768 74.50 74.70 72.00 72.00 1.70 -2.31% 72.00 107 72.30 11 18.41
2015-03-18 6285 2045288 1236 148488587 72.00 73.50 72.00 72.90 0.90 1.25% 72.90 11 73.00 1 18.64
2015-03-19 6285 1964091 1291 142732943 73.10 73.40 72.20 73.00 0.10 0.14% 72.90 4 73.00 9 18.67
2015-03-20 6285 2339963 1372 169196420 72.50 72.80 72.10 72.20 0.80 -1.1% 72.20 12 72.30 15 18.47
2015-03-23 6285 2428632 1711 176612489 72.20 73.40 72.00 73.10 0.90 1.25% 73.00 56 73.20 7 17.45
2015-03-24 6285 1222210 889 88717395 73.00 73.20 72.30 72.40 0.70 -0.96% 72.40 15 72.50 3 17.28
2015-03-25 6285 2134532 1367 152271772 72.30 72.90 70.70 70.80 1.60 -2.21% 70.80 83 70.90 3 16.90
2015-03-26 6285 1670564 1106 118324277 70.20 71.40 70.20 70.90 0.10 0.14% 70.80 78 70.90 59 16.92
2015-03-27 6285 1610504 1126 114380126 71.00 71.60 70.40 71.10 0.20 0.28% 71.00 7 71.10 23 16.97
2015-03-30 6285 1060653 789 75153362 71.30 71.70 70.20 71.00 0.10 -0.14% 70.70 13 71.00 37 16.95
2015-03-31 6285 1563323 1087 112544087 71.50 72.50 71.50 71.90 0.90 1.27% 71.90 5 72.00 10 17.16
2015-04-01 6285 1125412 775 81277943 72.20 72.60 71.80 72.20 0.30 0.42% 72.20 6 72.30 10 17.23
2015-04-02 6285 1254096 751 90269012 72.40 72.90 71.60 72.00 0.20 -0.28% 71.90 16 72.00 353 17.18
2015-04-07 6285 2086190 986 150232185 72.70 72.70 71.30 72.60 0.60 0.83% 72.50 66 72.60 1 17.33
2015-04-08 6285 1938848 1078 139377716 72.60 72.70 71.40 72.30 0.30 -0.41% 72.20 2 72.30 1 17.26
2015-04-09 6285 4805255 2152 350261102 72.90 73.30 72.50 72.60 0.30 0.41% 72.60 4 72.70 4 17.33
2015-04-10 6285 2252338 1318 163503465 73.00 73.30 72.00 72.10 0.50 -0.69% 72.10 19 72.50 12 17.21
2015-04-13 6285 2470840 1356 179251965 72.50 73.30 71.60 73.30 1.20 1.66% 73.30 3 73.40 19 17.49
2015-04-14 6285 8632406 4363 646639391 73.30 76.10 73.10 74.40 1.10 1.5% 74.40 1 74.50 17 17.76
2015-04-15 6285 5898008 3125 443475788 74.40 76.20 73.80 75.00 0.60 0.81% 75.00 40 75.10 7 17.90
2015-04-16 6285 10901954 5849 853693531 76.20 80.20 75.70 79.20 4.20 5.6% 79.10 12 79.20 3 18.90
2015-04-17 6285 11301475 6442 910381600 79.20 82.10 78.10 80.10 0.90 1.14% 80.10 9 80.20 14 19.12
2015-04-20 6285 6218463 3237 490896397 80.00 81.00 78.20 78.20 1.90 -2.37% 78.20 84 78.30 6 18.66
2015-04-21 6285 7212398 3741 567983658 79.00 80.70 76.40 77.80 0.40 -0.51% 77.70 10 77.80 4 18.57
2015-04-22 6285 7394095 4216 589968200 79.00 80.90 78.50 80.00 2.20 2.83% 80.00 23 80.10 24 19.09
2015-04-23 6285 9032988 4402 730344633 81.80 82.60 79.20 79.50 0.50 -0.63% 79.50 2 79.60 18 18.97
2015-04-24 6285 18456259 7933 1464318202 80.80 82.20 76.20 77.30 2.20 -2.77% 77.20 9 77.30 5 18.45
2015-04-27 6285 9243558 5132 736423963 77.40 81.30 77.30 81.00 3.70 4.79% 80.90 13 81.00 25 19.33
2015-04-28 6285 11120361 6388 910592754 81.40 83.20 80.30 82.90 1.90 2.35% 82.80 23 82.90 24 19.79
2015-04-29 6285 5052262 2949 408653158 82.50 82.50 79.50 80.80 2.10 -2.53% 80.80 7 80.90 9 19.28
2015-04-30 6285 5238495 2917 427826435 80.80 82.50 80.10 81.50 0.70 0.87% 81.50 88 81.60 9 19.45
2015-05-04 6285 6287835 3353 521282800 82.50 84.20 81.60 81.70 0.20 0.25% 81.70 6 81.90 6 19.50
2015-05-05 6285 3151828 1688 258337135 82.10 83.00 81.10 81.80 0.10 0.12% 81.80 5 81.90 6 19.52
2015-05-06 6285 11468162 6319 969241722 81.40 86.30 80.70 85.80 4.00 4.89% 85.80 4 85.90 36 20.48
2015-05-07 6285 5397778 3458 457553997 85.30 85.80 83.70 84.60 1.20 -1.4% 84.50 17 84.60 4 20.19
2015-05-08 6285 4400205 2374 367700515 84.70 85.10 82.40 83.10 1.50 -1.77% 83.00 14 83.10 19 19.83
2015-05-11 6285 5245945 2888 430214214 84.80 84.90 80.50 81.50 1.60 -1.93% 81.50 49 81.60 8 19.45
2015-05-12 6285 6314195 3744 521389809 82.50 83.90 81.80 82.80 1.30 1.6% 82.70 10 82.80 29 17.11
2015-05-13 6285 11711413 6479 1007038920 84.00 87.50 83.10 86.70 3.90 4.71% 86.70 37 86.80 34 17.91
2015-05-14 6285 9126643 5096 790780040 86.80 88.00 84.90 86.50 0.20 -0.23% 86.40 3 86.50 55 17.87
2015-05-15 6285 9713382 5600 858631628 87.10 89.30 86.90 88.30 1.80 2.08% 88.20 33 88.30 1 18.24
2015-05-18 6285 11168209 6531 1025463327 88.90 94.20 88.80 93.60 5.30 6% 93.60 4 93.70 25 19.34
2015-05-19 6285 6164085 4010 576769416 93.70 94.60 92.30 94.00 0.40 0.43% 93.90 23 94.00 33 19.42
2015-05-20 6285 10282065 5755 954280670 94.00 95.20 90.70 90.80 3.20 -3.4% 90.80 18 91.00 5 18.76
2015-05-21 6285 5891002 4074 539515584 90.80 93.00 89.30 92.00 1.20 1.32% 92.00 43 92.20 5 19.01
2015-05-22 6285 8847896 5168 829309140 92.80 95.20 91.70 92.60 0.60 0.65% 92.60 43 92.70 13 19.13
2015-05-25 6285 4776007 2793 436969828 93.00 93.40 90.50 91.90 0.70 -0.76% 91.90 94 92.00 31 18.99
2015-05-26 6285 5837550 3613 525771715 91.90 92.10 89.00 89.70 2.20 -2.39% 89.60 63 89.70 13 18.53
2015-05-27 6285 8636678 5386 800446832 89.80 94.20 89.80 94.00 4.30 4.79% 93.90 41 94.00 51 19.42
2015-05-28 6285 5270520 3423 502330619 95.30 96.60 94.50 94.50 0.50 0.53% 94.50 610 94.60 17 19.52
2015-05-29 6285 2890990 2108 272455426 94.90 95.00 93.00 94.70 0.20 0.21% 94.70 3 94.80 10 19.57
2015-06-01 6285 3457291 2331 324095361 94.70 95.50 92.50 94.40 0.30 -0.32% 94.40 8 94.50 33 19.50
2015-06-02 6285 7065964 4483 680017164 94.00 98.50 93.20 98.00 3.60 3.81% 98.00 44 98.10 11 20.25
2015-06-03 6285 6734227 4370 652026414 99.50 100.00 94.10 94.40 3.60 -3.67% 94.40 23 95.00 24 19.50
2015-06-04 6285 11420280 6461 1006711753 93.60 94.00 85.00 85.30 9.10 -9.64% 85.20 19 85.30 14 17.62
2015-06-05 6285 9244460 5463 807426909 85.30 89.90 84.10 89.60 4.30 5.04% 89.60 106 89.70 7 18.51
2015-06-08 6285 4804707 3109 430928174 89.80 90.70 88.70 88.80 0.80 -0.89% 88.80 14 89.00 1 18.35
2015-06-09 6285 7433464 4027 662182231 88.80 91.20 86.50 87.80 1.00 -1.13% 87.80 15 87.90 1 18.14
2015-06-10 6285 4663512 2775 418299068 90.80 90.80 88.20 89.60 1.80 2.05% 89.60 4 89.80 2 18.51
2015-06-11 6285 4221647 2750 374229540 90.50 90.60 86.70 89.10 0.50 -0.56% 89.00 9 89.20 2 18.41
2015-06-12 6285 3651294 2502 324274678 89.00 90.50 86.80 86.80 2.30 -2.58% 86.80 71 86.90 1 17.93
2015-06-15 6285 6094768 3775 515161611 85.90 87.60 82.40 84.40 2.40 -2.76% 84.40 2 84.50 5 17.44
2015-06-16 6285 4817528 3113 411558408 84.40 86.20 84.20 86.20 1.80 2.13% 86.20 13 86.30 13 17.81
2015-06-17 6285 6462903 4287 577686211 87.50 90.70 86.90 89.50 3.30 3.83% 89.50 28 89.60 18 18.49
2015-06-18 6285 3663943 2592 329330738 90.60 90.60 88.60 90.40 0.90 1.01% 90.30 5 90.40 23 18.68
2015-06-22 6285 3429653 2332 314067562 91.60 92.50 90.20 90.20 0.20 -0.22% 90.20 9 90.30 6 18.64
2015-06-23 6285 4460737 3019 411444681 91.20 94.10 90.60 90.90 0.70 0.78% 90.90 20 91.00 11 18.78
2015-06-24 6285 3092743 2047 278219670 91.00 91.20 88.70 90.00 0.90 -0.99% 90.00 151 90.10 13 18.60
2015-06-25 6285 2682978 1883 245028597 90.00 92.30 89.70 90.80 0.80 0.89% 90.70 21 90.80 5 18.76
2015-06-26 6285 4144689 2772 385313488 92.00 93.90 91.60 92.20 1.40 1.54% 92.20 6 92.30 5 19.05
2015-06-29 6285 2481062 1829 221406083 90.30 90.80 88.40 88.40 3.80 -4.12% 88.40 31 88.50 7 18.26
2015-06-30 6285 2149860 1564 189104221 88.20 89.50 87.50 87.60 0.80 -0.9% 87.60 9 87.80 1 18.10
2015-07-01 6285 4945688 3284 447847466 88.30 91.80 88.10 91.50 3.90 4.45% 91.10 29 91.50 9 18.90
2015-07-02 6285 3425413 2353 314001012 91.80 92.90 90.60 90.60 0.90 -0.98% 90.60 35 90.70 11 18.72
2015-07-03 6285 2361170 1585 211941529 90.70 91.10 88.90 90.20 0.40 -0.44% 90.20 6 90.30 31 18.64
2015-07-06 6285 3838900 2731 336204625 88.00 89.40 86.50 86.50 3.70 -4.1% 86.50 229 86.60 8 17.87
2015-07-07 6285 7409118 4577 624258512 87.30 87.80 82.20 83.70 2.80 -3.24% 83.70 51 83.90 2 17.29
2015-07-08 6285 5355151 3575 431844547 83.70 84.70 78.00 80.40 3.30 -3.94% 80.30 37 80.40 20 16.61
2015-07-09 6285 5120261 3476 423635124 80.80 84.60 78.50 84.40 4.00 4.98% 84.40 1 84.50 77 17.44
2015-07-13 6285 2937169 1907 249448244 86.40 86.50 83.00 85.50 1.10 1.3% 85.40 2 85.50 5 17.67
2015-07-14 6285 3056438 2113 257782254 86.00 86.00 83.40 83.40 2.10 -2.46% 83.40 12 83.50 4 17.23
2015-07-15 6285 1888552 1265 158771097 84.40 84.70 83.60 83.70 0.30 0.36% 83.70 1 84.00 8 17.29
2015-07-16 6285 1338030 1097 111746390 84.00 84.30 82.60 83.30 0.40 -0.48% 83.30 4 83.50 1 17.21
2015-07-17 6285 1156637 893 96755324 84.00 84.00 83.00 83.80 0.50 0.6% 83.60 2 83.80 28 17.31
2015-07-20 6285 2434385 1869 198584463 84.30 84.30 79.20 80.60 3.20 -3.82% 80.60 19 80.70 1 16.65
2015-07-21 6285 1932650 1269 155531705 80.60 81.50 79.10 81.50 0.90 1.12% 81.40 2 81.50 29 16.84
2015-07-22 6285 2799020 2024 221168180 80.20 81.00 77.90 78.50 3.00 -3.68% 78.50 3 78.60 2 16.22
2015-07-23 6285 2643241 1733 209428501 78.00 80.20 78.00 79.70 1.20 1.53% 79.60 9 79.70 21 16.47
2015-07-24 6285 1307269 1017 103734910 79.50 80.00 78.30 79.60 0.10 -0.13% 79.30 6 79.60 5 16.45
2015-07-27 6285 2894169 2067 221163089 78.80 80.20 73.00 73.20 6.40 -8.04% 73.20 2 73.60 3 15.12
2015-07-28 6285 3748896 2430 287775264 72.70 79.90 72.70 79.10 5.90 8.06% 79.10 26 79.30 4 16.34
2015-07-29 6285 2447596 1891 193839261 79.50 80.40 77.70 78.80 0.30 -0.38% 78.70 62 78.80 18 16.28
2015-07-30 6285 1914650 1381 153535435 79.00 81.00 79.00 79.30 0.50 0.63% 79.30 8 79.40 1 16.38
2015-07-31 6285 2011126 1294 156965186 79.30 79.50 77.30 78.50 0.80 -1.01% 78.40 8 78.50 7 16.22
2015-08-03 6285 2008072 1375 150607433 76.10 77.00 74.30 75.00 3.50 -4.46% 74.90 1 75.00 20 15.50
2015-08-04 6285 2697891 1769 199352290 75.00 76.30 72.00 72.50 2.50 -3.33% 72.50 13 72.60 6 14.98
2015-08-05 6285 2702821 1722 199887054 73.00 75.00 73.00 74.00 1.50 2.07% 74.00 100 74.30 1 15.29
2015-08-06 6285 2903560 2016 209613720 71.90 73.10 71.40 72.00 0.00 -2.7% 72.00 20 72.10 2 14.88
2015-08-07 6285 3095872 2201 229372032 71.00 75.70 71.00 75.70 3.70 5.14% 75.60 26 75.70 4 15.64
2015-08-10 6285 4677828 3017 367479741 76.20 80.40 76.20 78.70 3.00 3.96% 78.60 1 78.70 28 16.26
2015-08-11 6285 11460018 6906 838885174 77.10 78.60 70.90 70.90 7.80 -9.91% 70.90 23 71.00 66 14.65
2015-08-12 6285 12889738 7654 852378584 69.20 69.40 64.40 66.90 4.00 -5.64% 66.80 10 66.90 19 13.60
2015-08-13 6285 7610608 4108 513020935 66.90 68.30 66.00 67.00 0.10 0.15% 67.00 101 67.20 1 13.62
2015-08-14 6285 3670371 2459 249946663 67.70 68.70 67.20 67.90 0.90 1.34% 67.90 51 68.00 8 13.80
2015-08-17 6285 6987606 4633 450319957 68.00 68.00 63.00 63.20 4.70 -6.92% 63.20 53 63.30 6 12.85
2015-08-18 6285 6380835 4102 402952540 63.20 64.10 61.80 63.60 0.40 0.63% 63.60 29 63.70 13 12.93
2015-08-19 6285 5808347 3487 362034161 62.80 63.80 61.40 62.50 1.10 -1.73% 62.50 17 62.60 3 12.70
2015-08-20 6285 7637856 4456 480005111 62.50 64.10 61.40 62.90 0.40 0.64% 62.90 13 63.00 5 12.78
2015-08-21 6285 5431998 3452 328294370 61.10 61.50 59.70 60.00 2.90 -4.61% 60.00 56 60.10 1 12.20
2015-08-24 6285 7745345 4122 430370391 58.10 58.50 54.00 55.20 4.80 -8% 55.20 339 55.30 1 11.22
2015-08-25 6285 5859117 3540 332892858 54.70 58.40 54.70 57.80 2.60 4.71% 57.80 7 57.90 16 11.75
2015-08-26 6285 4866334 2933 287236739 57.20 61.00 56.20 60.00 2.20 3.81% 60.00 14 60.30 3 12.20
2015-08-27 6285 5045326 3329 315121191 61.50 64.00 61.10 62.60 2.60 4.33% 62.50 29 62.60 2 12.72
2015-08-28 6285 4096430 2884 258965920 64.20 64.70 62.00 62.20 0.40 -0.64% 62.20 53 62.40 3 12.64
2015-08-31 6285 3859980 2858 235023445 61.40 61.80 60.10 61.10 1.10 -1.77% 61.10 54 61.20 15 12.42
2015-09-01 6285 3528504 2433 216303082 60.90 62.20 60.50 60.90 0.20 -0.33% 60.90 25 61.00 4 12.38
2015-09-02 6285 2325718 1560 140620450 60.20 60.90 59.60 60.70 0.20 -0.33% 60.70 25 60.80 5 12.34
2015-09-03 6285 5949924 3780 372438314 61.30 63.60 61.30 62.80 2.10 3.46% 62.80 28 62.90 4 12.76
2015-09-04 6285 9092402 5191 587616877 62.50 65.50 62.50 63.90 1.10 1.75% 63.90 112 64.00 6 12.99
2015-09-07 6285 2900734 1874 187389710 63.90 65.20 63.60 65.00 1.10 1.72% 65.00 13 65.10 27 13.21
2015-09-08 6285 2714891 1914 175513264 64.80 65.90 64.00 64.20 0.80 -1.23% 64.20 11 64.40 1 13.05
2015-09-09 6285 7120961 4386 473544961 65.40 67.50 65.10 67.50 3.30 5.14% 67.40 9 67.50 38 13.72
2015-09-10 6285 4283706 2742 287094602 67.00 67.90 66.30 66.90 0.60 -0.89% 66.90 44 67.00 4 13.60
2015-09-11 6285 8426488 4182 583347260 67.40 70.50 67.40 69.00 2.10 3.14% 69.00 63 69.20 3 14.02
2015-09-14 6285 5665832 3714 396285701 70.00 71.60 68.30 69.60 0.60 0.87% 69.60 29 69.70 1 14.15
2015-09-15 6285 3290524 2301 228360656 70.00 70.50 68.50 68.50 1.10 -1.58% 68.50 85 68.60 2 13.92
2015-09-16 6285 5269183 3404 367998201 69.40 71.10 68.90 68.90 0.40 0.58% 68.90 21 69.00 6 14.00
2015-09-17 6285 7416569 3526 519471081 69.60 70.80 69.30 70.30 1.40 2.03% 70.20 7 70.30 22 14.29
2015-09-18 6285 7971241 4970 571689952 70.50 72.30 70.50 72.00 1.70 2.42% 72.00 60 72.10 53 14.63
2015-09-21 6285 7089455 4475 502253506 70.80 71.70 70.20 70.80 1.20 -1.67% 70.70 26 70.80 33 14.39
2015-09-22 6285 7384674 4231 521856508 71.10 71.70 69.70 70.80 0.00 0% 70.80 97 70.90 1 14.39
2015-09-23 6285 6166661 3960 423155868 69.50 70.00 67.20 67.20 3.60 -5.08% 67.20 5 67.30 10 13.66
2015-09-24 6285 7496378 4290 497235044 67.50 68.30 64.30 66.60 0.60 -0.89% 66.60 8 66.70 14 13.54
2015-09-25 6285 5031346 3194 343151862 67.10 69.00 66.80 68.60 2.00 3% 68.60 17 68.70 21 13.94
2015-09-30 6285 4002692 2422 275203248 67.90 69.70 67.80 68.50 0.10 -0.15% 68.40 51 68.50 152 13.92
2015-10-01 6285 5324997 3346 372801590 69.60 70.50 69.20 70.00 1.50 2.19% 70.00 207 70.10 3 14.23
2015-10-02 6285 16921645 10189 1250888675 70.80 76.60 70.40 75.00 5.00 7.14% 74.90 5 75.00 25 15.24
2015-10-05 6285 14742716 9266 1150286367 78.00 80.00 76.50 78.20 3.20 4.27% 78.20 9 78.30 21 15.89
2015-10-06 6285 6634475 4524 512987029 79.10 79.20 76.20 76.40 1.80 -2.3% 76.40 37 76.50 48 15.53
2015-10-07 6285 6160764 4018 480158675 76.70 78.80 76.70 77.60 1.20 1.57% 77.60 35 77.70 8 15.77
2015-10-08 6285 6406581 3787 491158886 78.00 78.20 75.80 75.90 1.70 -2.19% 75.90 11 76.00 120 15.43
2015-10-12 6285 5212383 3210 406295588 77.00 78.70 77.00 77.80 1.90 2.5% 77.80 2 77.90 6 15.81
2015-10-13 6285 4580297 3170 359063069 78.50 79.30 77.50 77.70 0.10 -0.13% 77.70 9 77.80 2 15.79
2015-10-14 6285 3833650 2509 297826600 77.50 78.50 76.50 77.90 0.20 0.26% 77.90 31 78.00 9 15.83
2015-10-15 6285 5221862 3349 411319089 79.00 79.40 78.00 78.30 0.40 0.51% 78.30 4 78.40 24 15.91
2015-10-16 6285 13047494 7328 1067650635 79.50 83.30 78.90 81.30 3.00 3.83% 81.30 51 81.50 1 16.52
2015-10-19 6285 5313785 3535 426771436 81.80 81.90 79.50 79.60 1.70 -2.09% 79.60 49 79.70 5 16.18
2015-10-20 6285 4804123 3114 379747820 79.90 80.20 78.20 79.10 0.50 -0.63% 79.00 34 79.10 1 16.08
2015-10-21 6285 4384025 2857 349767375 79.50 81.00 78.80 79.00 0.10 -0.13% 78.90 68 79.00 8 16.06
2015-10-22 6285 3472438 2314 275431460 78.60 80.10 78.40 79.60 0.60 0.76% 79.60 9 79.70 4 16.18
2015-10-23 6285 6723740 4016 540716529 80.90 81.80 78.50 78.60 1.00 -1.26% 78.60 5 78.80 4 15.98
2015-10-26 6285 6591981 4327 527269761 79.00 81.10 77.80 81.00 2.40 3.05% 80.90 4 81.00 32 16.46
2015-10-27 6285 3938408 2454 317909648 80.40 81.50 79.70 81.00 0.00 0% 81.00 560 81.10 8 16.46
2015-10-28 6285 8021340 4990 664065162 81.10 84.30 81.00 81.40 0.40 0.49% 81.40 24 81.50 4 16.54
2015-10-29 6285 17064044 9587 1455740898 84.50 87.20 83.20 84.70 3.30 4.05% 84.70 24 84.80 11 17.22
2015-10-30 6285 6407121 4205 541333862 85.20 85.80 82.70 85.80 1.10 1.3% 85.70 13 85.80 13 17.44
2015-11-02 6285 5131042 3405 439817470 86.00 86.70 84.70 85.00 0.80 -0.93% 85.00 12 85.10 2 17.28
2015-11-03 6285 6074372 3906 518297910 85.50 86.60 84.20 84.20 0.80 -0.94% 84.20 37 84.40 5 17.11
2015-11-04 6285 5024796 3309 422433161 84.70 85.00 83.50 83.70 0.50 -0.59% 83.70 36 83.80 42 17.01
2015-11-05 6285 4862966 3208 413393210 84.30 85.60 84.10 84.90 1.20 1.43% 84.80 33 84.90 1 17.26
2015-11-06 6285 3648818 2521 308995212 85.40 85.60 83.60 84.00 0.90 -1.06% 83.90 23 84.00 3 17.07
2015-11-09 6285 6719517 3956 547744405 83.40 83.60 80.30 80.30 3.70 -4.4% 80.30 101 80.40 9 16.32
2015-11-10 6285 3420976 2361 277047455 80.10 81.90 79.80 80.70 0.40 0.5% 80.70 16 80.90 10 16.40
2015-11-11 6285 4196012 2842 333484941 81.00 81.50 78.10 78.10 2.60 -3.22% 78.10 25 78.30 4 14.07
2015-11-12 6285 5650567 3300 452139868 79.60 81.80 78.50 81.80 3.70 4.74% 81.50 2 81.80 85 14.74
2015-11-13 6285 5076289 3390 418653948 81.50 83.30 80.80 82.20 0.40 0.49% 82.10 5 82.20 4 14.81
2015-11-16 6285 11732030 7571 1001881210 81.20 87.80 81.20 87.10 4.90 5.96% 87.00 12 87.10 4 15.69
2015-11-17 6285 9603526 5596 846083253 88.60 89.10 87.30 87.30 0.20 0.23% 87.30 10 87.40 11 15.73
2015-11-18 6285 4347200 2670 379728953 87.80 88.50 86.50 86.80 0.50 -0.57% 86.70 12 86.80 11 15.64
2015-11-19 6285 6722636 4263 593920618 87.30 89.40 87.30 88.10 1.30 1.5% 88.00 19 88.10 8 15.87
2015-11-20 6285 4077883 2617 361423683 88.40 89.50 87.60 88.20 0.10 0.11% 88.20 19 88.30 3 15.89
2015-11-23 6285 3662334 2171 325224849 89.30 89.70 87.70 88.20 0.00 0% 88.20 26 88.30 4 15.89
2015-11-24 6285 1675956 1190 145432085 86.10 87.70 86.00 89.60 0.00 1.59% 86.50 15 86.60 38 15.60
2015-11-25 6285 4047670 2831 360861254 90.00 90.80 88.20 89.80 0.20 0.22% 89.70 6 89.80 6 16.18
2015-11-26 6285 2513306 1751 224804130 90.50 90.60 88.70 88.70 1.10 -1.22% 88.70 62 88.90 1 15.98
2015-11-27 6285 1996237 1483 177740214 89.50 89.80 88.40 88.70 0.00 0% 88.70 48 88.80 1 15.98
2015-11-30 6285 4211711 2947 380425345 89.20 91.40 88.40 90.10 1.40 1.58% 90.10 4 90.30 9 16.23
2015-12-01 6285 3619419 2519 330411432 90.80 92.40 90.20 90.90 0.80 0.89% 90.90 47 91.00 26 16.38
2015-12-02 6285 3367782 2202 308558735 92.00 92.80 90.50 90.60 0.30 -0.33% 90.60 47 91.00 21 16.32
2015-12-03 6285 2787233 1952 252323093 90.60 91.90 89.00 90.00 0.60 -0.66% 89.90 32 90.00 12 16.22
2015-12-04 6285 5361419 3446 494957345 90.20 93.60 90.10 91.80 1.80 2% 91.80 25 91.90 3 16.54
2015-12-07 6285 2619977 1790 240417207 92.90 92.90 91.00 91.00 0.80 -0.87% 91.00 8 91.30 4 16.40
2015-12-08 6285 2844390 1950 254364210 91.00 91.40 88.40 89.00 2.00 -2.2% 88.90 47 89.00 95 16.04
2015-12-09 6285 3294481 2368 289099978 89.00 89.70 86.50 87.70 1.30 -1.46% 87.60 12 87.70 27 15.80
2015-12-10 6285 2593962 1891 228153216 88.00 88.80 87.00 88.80 1.10 1.25% 88.80 19 88.90 26 16.00
2015-12-11 6285 4900827 3602 419282868 88.90 89.30 83.50 83.80 5.00 -5.63% 83.80 15 83.90 13 15.10
2015-12-14 6285 2657815 1964 221258045 82.00 84.90 81.50 83.00 0.80 -0.95% 82.90 2 83.00 50 14.95
2015-12-15 6285 2943896 1954 246274868 84.60 84.60 83.00 83.00 0.00 0% 83.00 65 83.20 1 14.95
2015-12-16 6285 1921381 1254 160755204 84.00 84.30 83.10 84.00 1.00 1.2% 84.00 6 84.10 3 15.14
2015-12-17 6285 3844777 2640 333066580 84.60 87.80 84.50 86.60 2.60 3.1% 86.60 28 86.70 2 15.60
2015-12-18 6285 1675956 1190 145432085 86.10 87.70 86.00 86.60 0.00 0% 86.50 15 86.60 38 15.60
2015-12-21 6285 1487662 1107 127799026 86.60 86.60 85.30 85.60 1.00 -1.15% 85.60 2 85.70 7 15.42
2015-12-22 6285 2098194 1181 178972788 86.00 86.40 84.50 84.50 1.10 -1.29% 84.50 5 84.90 1 15.23
2015-12-23 6285 2498102 1437 210962332 84.90 85.00 83.90 84.50 0.00 0% 84.30 6 84.50 61 15.23
2015-12-24 6285 2184664 1195 185200706 85.10 85.40 84.40 84.50 0.00 0% 84.50 54 84.70 15 15.23
2015-12-25 6285 1286034 812 109339497 84.50 85.50 83.80 85.40 0.90 1.07% 85.40 21 85.50 74 15.39
2015-12-28 6285 3906067 2624 341235491 86.30 88.40 86.30 86.50 1.10 1.29% 86.50 1 86.60 10 15.59
2015-12-29 6285 3773161 2400 326855898 87.50 88.20 84.50 85.10 1.40 -1.62% 85.00 21 85.10 3 15.33
2015-12-30 6285 2779780 1701 240340330 86.20 87.30 85.50 87.20 2.10 2.47% 87.10 3 87.20 23 15.71
2015-12-31 6285 3603288 2059 316315648 87.50 88.40 86.60 87.70 0.50 0.57% 87.70 87 87.90 1 15.80