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　　　78.50
0
0%		76.20
-2.3
-2.93%		72.20
-4
-5.25%		70.30
-1.9
-2.63%		71.00
0.7
1%		 　71.10
0.1
0.14%		68.20
-2.9
-4.08%		68.40
0.2
0.29%		66.10
-2.3
-3.36%		67.40
1.3
1.97%		 　71.00
3.6
5.34%		71.20
0.2
0.28%		70.30
-0.9
-1.26%		69.90
-0.4
-0.57%		70.00
0.1
0.14%		 　71.00
1
1.43%		71.50
0.5
0.7%		71.50
0
0%		72.00
0.5
0.7%		79.20
7.2
10%		79.90
0.7
0.88%		 72.02
2 月　80.50
0.6
0.75%		79.80
-0.7
-0.87%		 　　　　　　　　　　80.60
0.8
1%		82.70
2.1
2.61%		82.20
-0.5
-0.6%		82.50
0.3
0.36%		83.30
0.8
0.97%		 　81.30
-2
-2.4%		81.20
-0.1
-0.12%		80.20
-1
-1.23%		80.70
0.5
0.62%		82.10
1.4
1.73%		 82.84
3 月87.00
4.9
5.97%		88.80
1.8
2.07%		88.70
-0.1
-0.11%		88.60
-0.1
-0.11%		 　87.60
-1
-1.13%		88.60
1
1.14%		87.80
-0.8
-0.9%		87.50
-0.3
-0.34%		88.50
1
1.14%		 　90.50
2
2.26%		86.70
-3.8
-4.2%		88.00
1.3
1.5%		87.50
-0.5
-0.57%		88.90
1.4
1.6%		 　88.90
0
0%		87.00
-1.9
-2.14%		84.30
-2.7
-3.1%		85.50
1.2
1.42%		83.80
-1.7
-1.99%		 　81.10
-2.7
-3.22%		81.00
-0.1
-0.12%		84.00
3
3.7%		83.00
-1
-1.19%		86.72
4 月81.80
-1.2
-1.45%		 　　　83.20
1.4
1.71%		82.80
-0.4
-0.48%		82.30
-0.5
-0.6%		 　80.90
-1.4
-1.7%		80.50
-0.4
-0.49%		81.00
0.5
0.62%		81.90
0.9
1.11%		81.80
-0.1
-0.12%		 　78.50
-3.3
-4.03%		77.80
-0.7
-0.89%		76.00
-1.8
-2.31%		75.60
-0.4
-0.53%		77.30
1.7
2.25%		 　76.80
-0.5
-0.65%		76.50
-0.3
-0.39%		77.30
0.8
1.05%		74.90
-2.4
-3.1%		74.40
-0.5
-0.67%		 78.63
5 月　　72.50
-1.9
-2.55%		73.10
0.6
0.83%		73.50
0.4
0.55%		74.60
1.1
1.5%		 　76.10
1.5
2.01%		76.00
-0.1
-0.13%		76.20
0.2
0.26%		75.50
-0.7
-0.92%		75.00
-0.5
-0.66%		 　73.50
-1.5
-2%		78.50
5
6.8%		80.00
1.5
1.91%		78.40
-1.6
-2%		79.30
0.9
1.15%		 　83.10
3.8
4.79%		83.10
0
0%		82.60
-0.5
-0.6%		83.40
0.8
0.97%		83.90
0.5
0.6%		 　84.00
0.1
0.12%		83.70
-0.3
-0.36%		78.51
6 月84.00
0.3
0.36%		83.00
-1
-1.19%		82.20
-0.8
-0.96%		82.00
-0.2
-0.24%		 81.20
-0.8
-0.98%		80.60
-0.6
-0.74%		82.00
1.4
1.74%		 　　　80.20
-1.8
-2.2%		81.30
1.1
1.37%		80.60
-0.7
-0.86%		78.60
-2
-2.48%		80.40
1.8
2.29%		 　81.00
0.6
0.75%		81.00
0
0%		82.00
1
1.23%		81.90
-0.1
-0.12%		78.50
-3.4
-4.15%		 　80.30
1.8
2.29%		81.10
0.8
1%		83.10
2
2.47%		83.00
-0.1
-0.12%		 81.32
7 月83.50
0.5
0.6%		 　82.90
-0.6
-0.72%		 82.30
-0.6
-0.72%		82.40
0.1
0.12%		 　　84.00
1.6
1.94%		83.20
-0.8
-0.95%		83.10
-0.1
-0.12%		84.70
1.6
1.93%		85.30
0.6
0.71%		 　85.30
0
0%		85.90
0.6
0.7%		85.40
-0.5
-0.58%		86.30
0.9
1.05%		88.30
2
2.32%		 　86.30
-2
-2.27%		87.40
1.1
1.27%		87.30
-0.1
-0.11%		83.70
-3.6
-4.12%		85.00
1.3
1.55%		 84.8
8 月85.80
0.8
0.94%		87.00
1.2
1.4%		86.90
-0.1
-0.11%		87.60
0.7
0.81%		88.50
0.9
1.03%		 　89.40
0.9
1.02%		90.00
0.6
0.67%		89.10
-0.9
-1%		87.40
-1.7
-1.91%		87.00
-0.4
-0.46%		 　88.00
1
1.15%		87.80
-0.2
-0.23%		87.80
0
0%		88.30
0.5
0.57%		87.50
-0.8
-0.91%		 　85.80
-1.7
-1.94%		85.40
-0.4
-0.47%		85.20
-0.2
-0.23%		87.50
2.3
2.7%		86.60
-0.9
-1.03%		 　86.20
-0.4
-0.46%		87.20
1
1.16%		88.30
1.1
1.26%		87.4
9 月87.60
-0.7
-0.79%		86.70
-0.9
-1.03%		 　87.00
0.3
0.35%		89.50
2.5
2.87%		90.90
1.4
1.56%		84.00
-6.9
-7.59%		83.60
-0.4
-0.48%		82.50
-1.1
-1.32%		 82.00
-0.5
-0.61%		81.60
-0.4
-0.49%		81.50
-0.1
-0.12%		 　　　85.40
3.9
4.79%		87.40
2
2.34%		88.90
1.5
1.72%		90.00
1.1
1.24%		90.80
0.8
0.89%		 　91.50
0.7
0.77%		 　92.20
0.7
0.77%		93.30
1.1
1.19%		 87.5
10 月　　93.10
-0.2
-0.21%		92.50
-0.6
-0.64%		93.00
0.5
0.54%		92.60
-0.4
-0.43%		89.90
-2.7
-2.92%		 　　89.30
-0.6
-0.67%		89.90
0.6
0.67%		89.10
-0.8
-0.89%		87.00
-2.1
-2.36%		 　90.30
3.3
3.79%		89.60
-0.7
-0.78%		89.80
0.2
0.22%		89.90
0.1
0.11%		89.90
0
0%		 　91.60
1.7
1.89%		92.90
1.3
1.42%		93.60
0.7
0.75%		92.40
-1.2
-1.28%		90.00
-2.4
-2.6%		 89.90
-0.1
-0.11%		90.69
11 月90.70
0.8
0.89%		88.30
-2.4
-2.65%		87.20
-1.1
-1.25%		86.80
-0.4
-0.46%		 　89.30
2.5
2.88%		89.30
0
0%		84.80
-4.5
-5.04%		86.60
1.8
2.12%		83.90
-2.7
-3.12%		 　81.30
-2.6
-3.1%		82.40
1.1
1.35%		82.30
-0.1
-0.12%		82.80
0.5
0.61%		83.50
0.7
0.85%		 　84.00
0.5
0.6%		84.50
0.5
0.6%		85.50
1
1.18%		83.70
-1.8
-2.11%		84.70
1
1.19%		 　85.40
0.7
0.83%		85.90
0.5
0.59%		85.40
-0.5
-0.58%		 85.29
12 月84.50
-0.9
-1.05%		83.30
-1.2
-1.42%		 　83.00
-0.3
-0.36%		82.80
-0.2
-0.24%		82.40
-0.4
-0.48%		82.40
0
0%		82.30
-0.1
-0.12%		 　82.50
0.2
0.24%		84.30
1.8
2.18%		84.00
-0.3
-0.36%		84.50
0.5
0.6%		83.90
-0.6
-0.71%		 　83.00
-0.9
-1.07%		83.60
0.6
0.72%		84.30
0.7
0.84%		83.90
-0.4
-0.47%		83.40
-0.5
-0.6%		 　84.40
1
1.2%		84.10
-0.3
-0.36%		84.60
0.5
0.59%		84.80
0.2
0.24%		84.80
0
0%		　83.6

說明:最高漲幅:10%最低跌幅:-7.59% 最高價:93.60最低價:66.10平均價:83.35,灰色底表示週末,漲148天(198.4)元,跌142天(-159.5)元,平盤13天
10%=1,7%=1,6%=6,5%=6,4%=3,3%=5,2%=31,1%=77,0%=31,-0%=1,-1%=2,-2%=6,-3%=16,-4%=20,-5%=42,-6%=55,

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
2016-01-04 6269 2707539 1976 213592981 79.20 79.80 78.00 78.50 0.20 0% 78.40 25 78.50 2 7.30
2016-01-05 6269 7462452 4704 575696567 78.60 78.90 76.20 76.20 2.30 -2.93% 76.20 140 76.30 3 7.08
2016-01-06 6269 12806455 7759 924194275 75.00 75.00 70.20 72.20 4.00 -5.25% 72.10 7 72.20 2 6.71
2016-01-07 6269 8042471 4780 567018339 71.00 72.30 69.00 70.30 1.90 -2.63% 70.30 173 70.40 16 6.53
2016-01-08 6269 8554617 5092 595916707 67.90 71.40 66.50 71.00 0.70 1% 70.90 21 71.00 7 6.60
2016-01-11 6269 3754108 2315 264225368 69.60 71.80 69.00 71.10 0.10 0.14% 71.10 57 71.20 30 6.61
2016-01-12 6269 5262162 3004 364962386 71.80 72.10 68.10 68.20 2.90 -4.08% 68.20 153 68.30 4 6.34
2016-01-13 6269 3571594 2373 246884942 69.80 69.90 68.40 68.40 0.20 0.29% 68.40 83 68.50 35 6.36
2016-01-14 6269 6493243 3960 433244019 66.70 67.70 65.30 66.10 2.30 -3.36% 66.10 119 66.20 5 6.14
2016-01-15 6269 5586590 3525 377759495 67.50 68.70 67.00 67.40 1.30 1.97% 67.30 47 67.40 4 6.26
2016-01-18 6269 6416716 4141 446304136 66.60 71.70 66.50 71.00 3.60 5.34% 71.00 71 71.20 7 6.60
2016-01-19 6269 5332197 3150 377426484 70.30 72.10 69.50 71.20 0.20 0.28% 71.20 112 71.30 19 6.62
2016-01-20 6269 7501652 3747 523042929 70.00 70.60 68.60 70.30 0.90 -1.26% 70.30 76 70.40 7 6.53
2016-01-21 6269 3975764 2039 278136580 70.90 71.00 69.10 69.90 0.40 -0.57% 69.90 7 70.00 21 6.50
2016-01-22 6269 4481509 2390 313639074 70.70 71.00 69.10 70.00 0.10 0.14% 70.00 7 70.10 11 6.51
2016-01-25 6269 4030150 2674 288318060 71.80 72.30 71.00 71.00 1.00 1.43% 71.00 131 71.10 4 6.60
2016-01-26 6269 2728938 1704 192695856 70.30 71.60 69.90 71.50 0.50 0.7% 71.50 133 71.60 30 6.64
2016-01-27 6269 3896504 2118 277062529 71.70 72.00 70.40 71.50 0.00 0% 71.50 55 71.60 80 6.64
2016-01-28 6269 6319476 3532 452044872 70.50 72.30 70.30 72.00 0.50 0.7% 71.90 17 72.00 17 6.69
2016-01-29 6269 12716940 6231 980625231 73.70 79.20 73.70 79.20 7.20 10% 79.20 4609 0.00 0 7.36
2016-01-30 6269 13543407 7615 1100285260 81.00 82.40 79.90 79.90 0.70 0.88% 79.90 80 80.00 16 7.43
2016-02-02 6269 4939195 2769 399236190 81.50 81.90 80.10 80.50 0.50 0.75% 80.50 39 80.60 7 7.48
2016-02-03 6269 5460344 2806 438482378 79.50 81.30 79.40 79.80 0.70 -0.87% 79.80 125 79.90 9 7.42
2016-02-15 6269 3938512 2532 316176357 79.30 81.30 79.00 80.60 0.80 1% 80.60 4 80.80 8 7.49
2016-02-16 6269 8758805 5540 727327739 81.30 84.40 81.00 82.70 2.10 2.61% 82.70 25 82.80 5 7.69
2016-02-17 6269 3736908 2405 309270614 83.70 83.70 82.10 82.20 0.50 -0.6% 82.20 3 82.30 4 7.64
2016-02-18 6269 4909848 2908 409284752 83.90 84.00 82.50 82.50 0.30 0.36% 82.50 24 82.60 2 7.67
2016-02-19 6269 4776197 2829 398223920 82.90 84.00 82.60 83.30 0.80 0.97% 83.20 6 83.30 44 7.74
2016-02-22 6269 5869035 3561 480414039 83.30 83.80 81.00 81.30 2.00 -2.4% 81.30 19 81.40 11 7.56
2016-02-23 6269 3509724 2417 285486581 81.80 82.10 80.90 81.20 0.10 -0.12% 81.20 13 81.30 3 7.55
2016-02-24 6269 3359047 2274 269545159 80.90 80.90 79.70 80.20 1.00 -1.23% 80.20 42 80.30 14 7.45
2016-02-25 6269 2540265 1655 205513301 80.90 81.40 80.50 80.70 0.50 0.62% 80.70 36 80.80 3 7.50
2016-02-26 6269 3164476 2250 258108632 81.20 82.10 80.40 82.10 1.40 1.73% 82.00 2 82.10 10 7.63
2016-03-01 6269 11875608 7632 1020191231 82.80 88.30 82.50 87.00 4.90 5.97% 87.00 5 87.10 8 8.62
2016-03-02 6269 13780011 8258 1233602339 88.90 90.60 88.30 88.80 1.80 2.07% 88.80 396 88.90 7 8.80
2016-03-03 6269 5128410 3187 453030751 90.00 90.10 87.10 88.70 0.10 -0.11% 88.60 1 88.70 6 8.79
2016-03-04 6269 3331276 2128 295778038 89.20 89.50 88.20 88.60 0.10 -0.11% 88.60 125 88.70 5 8.78
2016-03-07 6269 2875096 2100 254104095 89.70 89.70 87.50 87.60 1.00 -1.13% 87.60 69 87.70 1 8.68
2016-03-08 6269 3772313 2491 330396300 87.20 88.80 86.50 88.60 1.00 1.14% 88.50 26 88.60 6 8.78
2016-03-09 6269 2851668 1811 250123072 88.00 88.30 87.10 87.80 0.80 -0.9% 87.80 103 87.90 1 8.70
2016-03-10 6269 2880895 1871 253340190 87.80 88.40 87.20 87.50 0.30 -0.34% 87.50 38 87.60 2 8.67
2016-03-11 6269 2709890 1718 238779496 87.80 88.70 87.20 88.50 1.00 1.14% 88.40 26 88.60 73 8.77
2016-03-14 6269 6097927 3709 548310673 89.30 91.00 88.70 90.50 2.00 2.26% 90.40 38 90.60 7 8.97
2016-03-15 6269 7060295 4395 624127165 91.00 91.20 86.70 86.70 3.80 -4.2% 86.70 48 86.80 5 8.59
2016-03-16 6269 3203749 2195 282892952 87.90 89.20 87.50 88.00 1.30 1.5% 88.00 64 88.10 1 8.72
2016-03-17 6269 2888891 1883 255233855 89.40 89.50 87.20 87.50 0.50 -0.57% 87.50 7 87.60 5 8.67
2016-03-18 6269 2186855 1480 193463762 87.70 88.90 87.50 88.90 1.40 1.6% 88.80 2 88.90 38 8.81
2016-03-21 6269 1630181 1091 145001428 89.50 89.60 88.00 88.90 0.00 0% 88.90 42 89.00 6 8.81
2016-03-22 6269 2890710 1806 252849570 88.50 88.50 86.80 87.00 1.90 -2.14% 87.00 135 87.20 4 8.62
2016-03-23 6269 5896579 3420 500785615 86.80 86.90 83.80 84.30 2.70 -3.1% 84.30 24 84.40 9 8.35
2016-03-24 6269 4970864 2809 419587990 83.90 85.60 82.90 85.50 1.20 1.42% 85.50 4 85.60 22 8.47
2016-03-25 6269 2734311 1681 230734751 86.00 86.00 83.60 83.80 1.70 -1.99% 83.80 32 84.00 5 8.31
2016-03-28 6269 6527170 3895 534709111 83.90 84.60 80.80 81.10 2.70 -3.22% 81.10 30 81.20 5 8.04
2016-03-29 6269 4435776 2916 362667030 80.60 84.00 80.60 81.00 0.10 -0.12% 81.00 151 81.30 1 8.03
2016-03-30 6269 3582811 2324 298704027 82.50 84.00 82.40 84.00 3.00 3.7% 83.90 20 84.00 403 8.33
2016-03-31 6269 1566269 1070 130579627 84.80 84.80 82.70 83.00 1.00 -1.19% 83.00 22 83.10 1 8.23
2016-04-01 6269 2353768 1472 192857112 83.30 83.30 81.30 81.80 1.20 -1.45% 81.80 30 81.90 1 8.11
2016-04-06 6269 3804788 2333 309994251 81.80 83.20 79.60 83.20 1.40 1.71% 83.10 1 83.20 22 8.25
2016-04-07 6269 3152580 1860 260119118 83.00 83.10 81.60 82.80 0.40 -0.48% 82.70 3 82.80 7 8.21
2016-04-08 6269 3606408 2149 296594069 82.30 83.40 81.50 82.30 0.50 -0.6% 82.30 5 82.40 22 8.16
2016-04-11 6269 3026326 2020 244747206 81.30 81.30 80.40 80.90 1.40 -1.7% 80.90 24 81.00 7 8.02
2016-04-12 6269 2351805 1565 189283498 80.90 81.60 80.00 80.50 0.40 -0.49% 80.40 3 80.50 8 7.98
2016-04-13 6269 1779691 1261 144143329 81.10 81.40 80.60 81.00 0.50 0.62% 80.90 24 81.00 123 8.03
2016-04-14 6269 1747201 1187 143499053 82.00 82.70 81.60 81.90 0.90 1.11% 81.90 1 82.00 4 8.12
2016-04-15 6269 2393207 1521 194543803 81.50 81.80 80.70 81.80 0.10 -0.12% 81.70 17 81.80 8 8.11
2016-04-18 6269 5723212 3411 453460525 80.80 81.00 78.30 78.50 3.30 -4.03% 78.50 6 78.60 7 7.78
2016-04-19 6269 4223820 2850 331305478 79.70 80.00 77.60 77.80 0.70 -0.89% 77.70 91 77.80 207 7.71
2016-04-20 6269 4457885 2869 340510430 78.00 79.00 75.00 76.00 1.80 -2.31% 76.00 53 76.20 10 7.53
2016-04-21 6269 3717637 2208 282641746 76.20 76.60 75.50 75.60 0.40 -0.53% 75.60 37 75.70 6 7.49
2016-04-22 6269 3429096 1987 260398788 75.30 77.30 74.60 77.30 1.70 2.25% 77.20 5 77.30 11 7.66
2016-04-25 6269 1513127 1046 116232679 77.30 77.30 76.00 76.80 0.50 -0.65% 76.80 64 77.00 2 7.61
2016-04-26 6269 877228 651 67728056 77.70 77.70 76.50 76.50 0.30 -0.39% 76.50 121 76.80 1 7.58
2016-04-27 6269 1484634 1096 114806996 76.30 77.90 76.00 77.30 0.80 1.05% 77.30 25 77.40 2 7.66
2016-04-28 6269 2441036 1524 185212772 77.30 77.30 74.60 74.90 2.40 -3.1% 74.90 22 75.00 18 7.42
2016-04-29 6269 2277862 1520 168586431 74.00 74.60 73.50 74.40 0.50 -0.67% 74.30 2 74.40 18 7.37
2016-05-03 6269 2040401 1439 148770430 74.60 74.90 72.30 72.50 1.90 -2.55% 72.50 12 72.60 9 7.19
2016-05-04 6269 1536559 1062 112551457 72.50 74.00 72.20 73.10 0.60 0.83% 73.00 8 73.10 5 7.24
2016-05-05 6269 1162291 875 84842868 73.20 73.90 72.10 73.50 0.40 0.55% 73.50 4 73.70 1 7.28
2016-05-06 6269 1677922 1188 124596900 73.50 74.80 72.50 74.60 1.10 1.5% 74.60 24 74.70 14 7.39
2016-05-09 6269 2947010 1871 224132546 74.50 77.00 74.10 76.10 1.50 2.01% 76.10 44 76.20 10 7.54
2016-05-10 6269 2207038 1597 169242888 74.60 78.30 74.60 76.00 0.10 -0.13% 76.00 84 76.10 7 7.53
2016-05-11 6269 2342814 1652 179796943 76.80 77.90 75.60 76.20 0.20 0.26% 76.20 45 76.30 22 7.55
2016-05-12 6269 1610180 1063 122261031 76.20 76.70 75.20 75.50 0.70 -0.92% 75.50 5 75.60 1 7.48
2016-05-13 6269 3733048 2364 275291000 74.80 75.00 72.30 75.00 0.50 -0.66% 74.70 2 75.00 15 7.70
2016-05-16 6269 1523669 1081 112788128 74.30 74.80 73.50 73.50 1.50 -2% 73.50 51 73.60 7 7.55
2016-05-17 6269 6973647 4632 540005947 75.00 79.60 75.00 78.50 5.00 6.8% 78.40 4 78.50 68 8.06
2016-05-18 6269 5131873 3580 409103154 77.80 80.70 77.60 80.00 1.50 1.91% 79.90 15 80.00 7 8.21
2016-05-19 6269 2948029 2160 233352162 80.50 80.90 78.30 78.40 1.60 -2% 78.40 9 78.60 2 8.05
2016-05-20 6269 2037214 1573 161399764 78.40 79.80 78.00 79.30 0.90 1.15% 79.30 13 79.40 14 8.14
2016-05-23 6269 9114556 5631 756962412 80.50 85.40 79.80 83.10 3.80 4.79% 83.10 105 83.30 3 8.53
2016-05-24 6269 3513468 2481 292320140 83.60 84.30 82.50 83.10 0.00 0% 83.10 2 83.20 30 8.53
2016-05-25 6269 4438828 2842 370478934 84.50 84.60 82.60 82.60 0.50 -0.6% 82.60 55 82.80 3 8.48
2016-05-26 6269 2659667 1484 221902761 84.00 84.00 82.90 83.40 0.80 0.97% 83.30 8 83.40 65 8.56
2016-05-27 6269 1481026 1115 124040664 83.60 84.10 83.50 83.90 0.50 0.6% 83.80 14 83.90 24 8.61
2016-05-30 6269 1361108 892 113980237 84.00 84.30 83.10 84.00 0.10 0.12% 83.90 36 84.00 178 8.62
2016-05-31 6269 1918915 1264 161044715 84.40 84.70 83.30 83.70 0.30 -0.36% 83.60 14 83.70 15 8.59
2016-06-01 6269 2665734 1749 224853556 84.00 85.20 83.70 84.00 0.30 0.36% 84.00 49 84.20 6 8.62
2016-06-02 6269 1830947 1277 153362620 84.30 84.90 82.80 83.00 1.00 -1.19% 83.00 35 83.30 4 8.52
2016-06-03 6269 2455145 1562 201954921 83.50 83.70 81.30 82.20 0.80 -0.96% 82.20 2 82.30 2 8.44
2016-06-04 6269 591747 470 48567254 82.00 82.40 81.90 82.00 0.20 -0.24% 82.00 46 82.20 9 8.42
2016-06-06 6269 1989025 1396 162410225 82.00 83.00 81.10 81.20 0.80 -0.98% 81.10 53 81.20 26 8.34
2016-06-07 6269 3048214 1866 247239639 80.80 81.90 80.60 80.60 0.60 -0.74% 80.60 32 80.90 2 8.28
2016-06-08 6269 2743230 1950 225735008 81.00 83.00 80.90 82.00 1.40 1.74% 81.90 9 82.00 22 8.42
2016-06-13 6269 2016993 1385 162171029 82.00 82.00 79.80 80.20 1.80 -2.2% 80.20 66 80.30 1 8.23
2016-06-14 6269 1760775 1270 141846244 79.80 81.80 79.10 81.30 1.10 1.37% 81.30 21 81.40 19 8.35
2016-06-15 6269 1855890 1286 149926215 81.30 81.50 80.20 80.60 0.70 -0.86% 80.60 13 80.80 9 8.28
2016-06-16 6269 2555475 1821 202368725 80.20 80.60 78.60 78.60 2.00 -2.48% 78.60 7 78.70 5 8.07
2016-06-17 6269 2063820 1344 164411137 79.30 80.40 78.80 80.40 1.80 2.29% 80.20 32 80.40 98 8.25
2016-06-20 6269 1384001 832 111856572 80.80 81.40 80.10 81.00 0.60 0.75% 81.00 43 81.10 5 8.32
2016-06-21 6269 1167906 736 94574910 81.00 81.20 80.50 81.00 0.00 0% 80.90 28 81.00 3 8.32
2016-06-22 6269 1435648 924 117259308 81.00 82.00 80.80 82.00 1.00 1.23% 81.80 40 82.00 21 8.42
2016-06-23 6269 1188731 966 96925615 81.90 81.90 81.00 81.90 0.10 -0.12% 81.70 1 82.00 40 8.41
2016-06-24 6269 3425962 2207 272436995 81.50 81.80 77.80 78.50 3.40 -4.15% 78.50 15 78.60 3 8.06
2016-06-27 6269 1654806 1138 131829280 78.20 80.30 78.10 80.30 1.80 2.29% 80.30 5 80.40 10 8.24
2016-06-28 6269 1370532 936 110423538 79.60 81.20 79.20 81.10 0.80 1% 81.00 4 81.10 17 8.33
2016-06-29 6269 3707619 2496 308666377 82.50 84.10 82.00 83.10 2.00 2.47% 83.10 89 83.20 17 8.53
2016-06-30 6269 1518110 980 126234087 83.60 83.60 82.70 83.00 0.10 -0.12% 83.00 7 83.10 8 8.52
2016-07-01 6269 1565005 899 130804608 83.60 84.00 83.30 83.50 0.50 0.6% 83.50 134 83.60 17 8.57
2016-07-04 6269 1086445 671 90326776 83.80 83.80 82.80 82.90 0.60 -0.72% 82.90 15 83.00 32 8.51
2016-07-06 6269 2559242 1475 210599663 83.30 83.30 81.80 82.30 1.40 -0.72% 82.30 9 82.40 16 8.45
2016-07-07 6269 1500675 902 123797109 83.00 83.00 82.10 82.40 0.10 0.12% 82.40 5 82.50 2 8.46
2016-07-11 6269 3337714 2182 280463720 83.50 85.00 82.40 84.00 1.60 1.94% 83.80 8 84.00 74 8.62
2016-07-12 6269 2247287 1489 187443345 83.90 84.00 82.90 83.20 0.80 -0.95% 83.20 26 83.30 2 8.54
2016-07-13 6269 1551795 941 128908085 83.50 83.80 82.80 83.10 0.10 -0.12% 83.10 16 83.20 2 8.53
2016-07-14 6269 3525697 2083 297021786 83.10 85.00 83.00 84.70 1.60 1.93% 84.60 12 84.70 28 8.70
2016-07-15 6269 5981901 3473 513736385 85.50 86.30 85.20 85.30 0.60 0.71% 85.20 85 85.30 18 8.76
2016-07-18 6269 2047365 1249 174543225 85.50 86.20 84.70 85.30 0.00 0% 85.20 10 85.30 59 8.76
2016-07-19 6269 3834860 2542 330897205 86.20 87.00 85.30 85.90 0.60 0.7% 85.90 7 86.00 158 8.82
2016-07-20 6269 1779011 1067 152110728 85.90 86.30 85.00 85.40 0.50 -0.58% 85.40 4 85.50 1669 8.77
2016-07-21 6269 3349884 1873 288924576 86.30 86.80 85.80 86.30 0.90 1.05% 86.30 32 86.40 6 8.86
2016-07-22 6269 8331424 5055 735745022 87.10 89.20 87.10 88.30 2.00 2.32% 88.30 24 88.40 43 9.07
2016-07-25 6269 4857670 3077 422008207 88.70 88.90 85.70 86.30 2.00 -2.27% 86.30 2 86.40 1 8.86
2016-07-26 6269 3400374 2160 293310838 86.00 87.40 85.00 87.40 1.10 1.27% 87.20 5 87.40 22 8.97
2016-07-27 6269 5266479 3312 462816406 88.60 88.70 86.80 87.30 0.10 -0.11% 87.20 14 87.30 60 8.96
2016-07-28 6269 7613774 4529 650602916 87.40 88.00 83.50 83.70 3.60 -4.12% 83.70 13 83.80 20 8.59
2016-07-29 6269 13025597 6032 1096025111 84.30 85.30 82.50 85.00 1.30 1.55% 84.90 6 85.00 17 8.73
2016-08-01 6269 4753254 2871 405578208 85.00 86.20 84.60 85.80 0.80 0.94% 85.50 11 85.80 4 8.81
2016-08-02 6269 4476131 3069 388427662 85.80 87.30 85.40 87.00 1.20 1.4% 87.00 15 87.10 66 8.93
2016-08-03 6269 3094541 1911 267720947 86.00 87.10 85.80 86.90 0.10 -0.11% 86.80 31 86.90 50 8.92
2016-08-04 6269 6546178 3731 578118877 87.00 89.50 87.00 87.60 0.70 0.81% 87.60 86 87.70 1 8.99
2016-08-05 6269 3844522 2403 339795232 87.80 88.90 87.00 88.50 0.90 1.03% 88.50 24 88.60 45 9.09
2016-08-08 6269 4542345 2796 405844457 89.20 89.70 88.90 89.40 0.90 1.02% 89.40 2 89.50 61 9.18
2016-08-09 6269 7699519 4860 697572581 90.00 91.80 89.70 90.00 0.60 0.67% 90.00 34 90.10 14 9.24
2016-08-10 6269 2682933 1845 239670837 90.10 90.10 88.80 89.10 0.90 -1% 89.10 6 89.30 26 10.21
2016-08-11 6269 4887445 2747 427802682 89.00 89.00 86.00 87.40 1.70 -1.91% 87.40 6 87.50 53 10.01
2016-08-12 6269 1731505 1180 151307035 88.30 88.30 86.70 87.00 0.40 -0.46% 86.90 11 87.00 11 9.97
2016-08-15 6269 1893586 1186 166346068 87.10 88.40 86.90 88.00 1.00 1.15% 88.00 1 88.10 10 10.08
2016-08-16 6269 1893919 1330 166148114 88.60 88.70 87.10 87.80 0.20 -0.23% 87.80 14 87.90 33 10.06
2016-08-17 6269 2761339 1842 242169086 87.90 88.20 87.20 87.80 0.00 0% 87.80 2 87.90 1 10.06
2016-08-18 6269 1380730 1007 121774040 87.80 88.60 87.50 88.30 0.50 0.57% 88.20 12 88.40 49 10.11
2016-08-19 6269 1311571 936 115285352 88.60 88.70 87.50 87.50 0.80 -0.91% 87.50 14 87.60 2 10.02
2016-08-22 6269 2446864 1708 210698509 87.30 87.30 85.60 85.80 1.70 -1.94% 85.80 1 85.90 15 9.83
2016-08-23 6269 1895539 1396 162357059 85.30 86.20 85.30 85.40 0.40 -0.47% 85.40 20 85.50 2 9.78
2016-08-24 6269 1795186 1367 153256396 85.40 86.20 85.10 85.20 0.20 -0.23% 85.20 57 85.30 10 9.76
2016-08-25 6269 3070947 2140 266911151 85.80 87.80 85.20 87.50 2.30 2.7% 87.40 14 87.50 8 10.02
2016-08-26 6269 2962158 1978 258437292 87.90 88.00 86.50 86.60 0.90 -1.03% 86.60 40 86.70 7 9.92
2016-08-29 6269 1957686 1115 169039618 86.90 87.00 85.80 86.20 0.40 -0.46% 86.20 27 86.30 5 9.87
2016-08-30 6269 2165224 1446 188838088 87.00 87.80 86.40 87.20 1.00 1.16% 87.20 42 87.30 4 9.99
2016-08-31 6269 3276909 2053 288654692 88.30 88.50 87.70 88.30 1.10 1.26% 88.20 40 88.30 4 10.11
2016-09-01 6269 2118502 1417 185705760 88.30 88.50 87.20 87.60 0.70 -0.79% 87.60 11 87.70 16 10.03
2016-09-02 6269 2757504 1767 238449485 88.10 88.10 85.30 86.70 0.90 -1.03% 86.60 6 86.70 15 9.93
2016-09-05 6269 1953347 1176 170440813 87.90 87.90 86.90 87.00 0.30 0.35% 87.00 30 87.20 15 9.97
2016-09-06 6269 8307166 4488 740992291 88.00 89.90 87.80 89.50 2.50 2.87% 89.40 60 89.50 172 10.25
2016-09-07 6269 12750274 5989 1152395361 90.00 91.20 89.80 90.90 1.40 1.56% 90.80 124 90.90 19 10.41
2016-09-08 6269 10374888 5729 872059254 84.30 84.70 83.50 84.00 0.00 -7.59% 84.00 19 84.10 4 9.62
2016-09-09 6269 3754669 1890 312779051 83.10 83.80 82.70 83.60 0.40 -0.48% 83.60 5 83.70 69 9.58
2016-09-10 6269 2118603 1271 174609027 82.30 82.80 82.20 82.50 1.10 -1.32% 82.40 149 82.50 14 9.45
2016-09-12 6269 2238081 1369 184485854 82.50 82.90 82.00 82.00 0.50 -0.61% 82.00 161 82.20 3 9.39
2016-09-13 6269 2630745 1539 216038790 83.00 83.40 81.30 81.60 0.40 -0.49% 81.50 24 81.60 37 9.35
2016-09-14 6269 4413431 2311 361246242 82.50 82.90 80.80 81.50 0.10 -0.12% 81.40 3 81.50 1 9.34
2016-09-19 6269 9285533 4814 788145164 84.10 86.00 83.60 85.40 3.90 4.79% 85.40 58 85.50 25 9.78
2016-09-20 6269 11093155 6367 959275328 85.50 88.50 85.40 87.40 2.00 2.34% 87.40 35 87.50 51 10.01
2016-09-21 6269 13613764 7028 1213809948 88.20 89.80 87.80 88.90 1.50 1.72% 88.80 12 88.90 6 10.18
2016-09-22 6269 10946732 5995 988687276 90.70 91.70 89.30 90.00 1.10 1.24% 89.90 1 90.00 29 10.31
2016-09-23 6269 5962406 4086 538307422 91.00 91.10 89.80 90.80 0.80 0.89% 90.70 2 90.80 68 10.40
2016-09-26 6269 8165264 4448 741919724 90.20 91.50 90.00 91.50 0.70 0.77% 91.40 32 91.50 180 10.48
2016-09-29 6269 7542920 4641 698187340 92.50 93.80 91.50 92.20 0.70 0.77% 92.20 47 92.30 14 10.56
2016-09-30 6269 8202536 4862 764009014 92.20 94.00 92.00 93.30 1.10 1.19% 93.30 16 93.40 123 10.69
2016-10-03 6269 5122337 2614 476190143 93.90 94.30 92.00 93.10 0.20 -0.21% 93.10 3 93.20 15 10.66
2016-10-04 6269 3424482 1840 317734362 93.20 93.40 92.30 92.50 0.60 -0.64% 92.40 3 92.50 23 10.60
2016-10-05 6269 3898530 2595 363353209 92.90 94.30 92.50 93.00 0.50 0.54% 92.90 27 93.00 66 10.65
2016-10-06 6269 2901395 1777 267903609 93.10 93.50 91.80 92.60 0.40 -0.43% 92.50 6 92.60 9 10.61
2016-10-07 6269 5648779 3472 510842802 92.00 92.00 89.40 89.90 2.70 -2.92% 89.80 11 89.90 62 10.30
2016-10-11 6269 5235939 2942 467383854 91.00 91.00 88.20 89.30 0.60 -0.67% 89.00 10 89.30 9 10.23
2016-10-12 6269 3355212 2103 301257038 89.40 90.80 88.50 89.90 0.60 0.67% 89.80 15 89.90 25 10.30
2016-10-13 6269 2197067 1605 196088663 90.00 90.20 88.70 89.10 0.80 -0.89% 89.10 16 89.20 2 10.21
2016-10-14 6269 5911327 3302 516362089 89.00 89.00 86.60 87.00 2.10 -2.36% 87.00 123 87.30 1 9.97
2016-10-17 6269 4315231 2762 385384836 88.00 90.50 87.50 90.30 3.30 3.79% 90.20 25 90.30 59 10.34
2016-10-18 6269 1806631 1285 161953653 90.30 90.40 89.20 89.60 0.70 -0.78% 89.50 11 89.70 17 10.26
2016-10-19 6269 2371638 1728 213280671 90.00 90.40 89.40 89.80 0.20 0.22% 89.70 4 89.80 20 10.29
2016-10-20 6269 2236923 1525 201170579 90.10 90.40 89.40 89.90 0.10 0.11% 89.90 17 90.00 20 10.30
2016-10-21 6269 2007077 1519 180221796 89.90 90.40 89.40 89.90 0.00 0% 89.80 5 89.90 56 10.30
2016-10-24 6269 4112661 2882 375711930 90.20 92.00 89.90 91.60 1.70 1.89% 91.60 10 91.70 15 10.49
2016-10-25 6269 6366191 3951 591100451 92.00 93.50 91.60 92.90 1.30 1.42% 92.90 5 93.00 31 10.64
2016-10-26 6269 7005695 4872 653698079 92.50 94.20 91.60 93.60 0.70 0.75% 93.60 3 93.70 55 10.72
2016-10-27 6269 3814325 2956 354205050 93.30 94.30 92.20 92.40 1.20 -1.28% 92.40 7 92.50 26 10.58
2016-10-28 6269 6858875 4209 620877627 90.90 91.20 90.00 90.00 2.40 -2.6% 90.00 133 90.10 5 10.31
2016-10-31 6269 2671867 2245 239879095 90.00 90.70 89.30 89.90 0.10 -0.11% 89.80 8 89.90 20 10.30
2016-11-01 6269 4449146 3074 399616518 89.50 90.90 88.40 90.70 0.80 0.89% 90.60 3 90.70 52 10.39
2016-11-02 6269 4443585 3260 395893830 89.70 90.70 88.30 88.30 2.40 -2.65% 88.30 5 88.40 4 10.11
2016-11-03 6269 3043258 2162 265877795 88.30 89.10 86.60 87.20 1.10 -1.25% 87.10 28 87.20 9 9.99
2016-11-04 6269 1741626 1367 152393694 87.10 88.20 86.80 86.80 0.40 -0.46% 86.70 93 86.80 4 9.94
2016-11-07 6269 2945235 2050 261148249 87.80 89.50 86.80 89.30 2.50 2.88% 89.30 1 89.40 105 10.23
2016-11-08 6269 2441588 1857 217438032 89.60 89.60 88.50 89.30 0.00 0% 89.10 28 89.30 50 10.23
2016-11-09 6269 6285536 4016 547566968 89.70 90.70 84.50 84.80 4.50 -5.04% 84.80 36 84.90 12 9.71
2016-11-10 6269 3403828 2347 295414534 87.20 87.70 86.20 86.60 1.80 2.12% 86.60 43 86.70 252 11.49
2016-11-11 6269 3274062 2109 276699208 84.60 85.30 83.90 83.90 2.70 -3.12% 83.80 72 83.90 90 11.13
2016-11-14 6269 6779230 4457 553049719 84.00 84.10 80.80 81.30 2.60 -3.1% 81.30 145 81.40 7 10.78
2016-11-15 6269 3573905 2654 291285124 80.80 82.60 79.60 82.40 1.10 1.35% 82.40 1 82.50 57 10.93
2016-11-16 6269 2496743 1881 206441282 82.80 83.50 82.00 82.30 0.10 -0.12% 82.30 6 82.40 13 10.92
2016-11-17 6269 3329933 2435 272992828 82.70 82.90 80.80 82.80 0.50 0.61% 82.70 7 82.80 21 10.98
2016-11-18 6269 1923268 1543 159616823 82.80 83.50 82.30 83.50 0.70 0.85% 83.50 17 83.60 37 11.07
2016-11-21 6269 3584752 2813 301091568 83.50 84.80 83.20 84.00 0.50 0.6% 83.90 4 84.00 8 11.14
2016-11-22 6269 3580444 2404 301528239 84.20 84.50 83.80 84.50 0.50 0.6% 84.40 1 84.50 36 11.21
2016-11-23 6269 3220129 2284 274670233 84.60 85.80 84.60 85.50 1.00 1.18% 85.50 68 85.60 18 11.34
2016-11-24 6269 2438662 1690 205786478 85.50 85.60 83.40 83.70 1.80 -2.11% 83.70 2 83.80 51 11.10
2016-11-25 6269 2030410 1511 170807271 83.10 84.80 83.10 84.70 1.00 1.19% 84.60 12 84.70 6 11.23
2016-11-28 6269 1996833 1485 170306605 85.00 85.70 84.70 85.40 0.70 0.83% 85.40 104 85.50 40 11.33
2016-11-29 6269 2058698 1738 176612876 85.40 86.00 85.30 85.90 0.50 0.59% 85.90 4 86.00 126 11.39
2016-11-30 6269 1334686 1068 113936310 85.90 86.10 84.80 85.40 0.50 -0.58% 85.00 1 85.40 4 11.33
2016-12-01 6269 1083415 872 91999642 85.10 85.30 84.50 84.50 0.90 -1.05% 84.50 93 84.70 17 11.21
2016-12-02 6269 2372906 1662 197542835 83.00 83.70 82.80 83.30 1.20 -1.42% 83.20 2 83.30 5 11.05
2016-12-05 6269 2012829 1376 165647007 82.90 83.10 81.80 83.00 0.30 -0.36% 82.20 4 83.00 9 11.01
2016-12-06 6269 1597928 1220 132659508 83.30 83.70 82.50 82.80 0.20 -0.24% 82.80 23 82.90 4 10.98
2016-12-07 6269 1812233 1472 150113267 83.10 83.50 82.40 82.40 0.40 -0.48% 82.40 75 82.50 4 10.93
2016-12-08 6269 3695106 2297 302983894 82.40 82.40 81.40 82.40 0.00 0% 82.30 9 82.50 49 10.93
2016-12-09 6269 1608261 1116 132535848 83.10 83.10 82.10 82.30 0.10 -0.12% 82.30 41 82.50 10 10.92
2016-12-12 6269 1412003 1062 116613524 82.90 83.00 82.20 82.50 0.20 0.24% 82.50 11 82.60 1 10.94
2016-12-13 6269 3266387 2390 274824508 82.50 84.90 82.50 84.30 1.80 2.18% 84.30 32 84.40 10 11.18
2016-12-14 6269 1788792 1274 150983828 85.00 85.00 84.00 84.00 0.30 -0.36% 84.00 57 84.10 1 11.14
2016-12-15 6269 1042232 827 87716488 83.70 84.50 83.30 84.50 0.50 0.6% 84.40 20 84.50 4 11.21
2016-12-16 6269 925548 794 77825855 84.50 84.70 83.80 83.90 0.60 -0.71% 83.80 12 83.90 7 11.13
2016-12-19 6269 844547 673 70365201 83.90 83.90 82.90 83.00 0.90 -1.07% 82.90 9 83.00 4 11.01
2016-12-20 6269 1034361 725 86645912 83.20 84.60 83.10 83.60 0.60 0.72% 83.60 46 83.70 5 11.09
2016-12-21 6269 3593608 2263 305640027 85.00 85.80 84.30 84.30 0.70 0.84% 84.30 23 84.40 3 11.18
2016-12-22 6269 1019376 773 85882833 85.00 85.00 83.90 83.90 0.40 -0.47% 83.80 56 83.90 7 11.13
2016-12-23 6269 937424 694 78575346 83.80 84.50 83.40 83.40 0.50 -0.6% 83.40 17 83.50 25 11.06
2016-12-26 6269 1230475 778 103520821 83.70 85.00 83.10 84.40 1.00 1.2% 84.40 1 84.50 36 11.19
2016-12-27 6269 608953 435 51343646 84.60 84.90 84.10 84.10 0.30 -0.36% 84.00 38 84.10 2 11.15
2016-12-28 6269 811110 537 68608246 84.10 84.80 84.10 84.60 0.50 0.59% 84.50 11 84.60 26 11.22
2016-12-29 6269 1666382 1030 141780180 84.60 85.50 84.30 84.80 0.20 0.24% 84.80 6 84.90 10 11.25
2016-12-30 6269 952363 662 80782329 84.60 85.20 84.60 84.80 0.00 0% 84.80 1 84.90 28 11.25