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　　　86.60
0
0%		84.90
-1.7
-1.96%		83.20
-1.7
-2%		78.90
-4.3
-5.17%		83.30
4.4
5.58%		 　80.70
-2.6
-3.12%		79.90
-0.8
-0.99%		78.60
-1.3
-1.63%		76.10
-2.5
-3.18%		80.10
4
5.26%		 　83.90
3.8
4.74%		85.20
1.3
1.55%		83.00
-2.2
-2.58%		82.10
-0.9
-1.08%		84.00
1.9
2.31%		 　83.10
-0.9
-1.07%		84.00
0.9
1.08%		82.90
-1.1
-1.31%		83.90
1
1.21%		84.00
0.1
0.12%		88.10
4.1
4.88%		 82.83
2 月　86.60
-1.5
-1.7%		85.00
-1.6
-1.85%		 　　　　　　　　　　86.90
1.9
2.24%		87.50
0.6
0.69%		88.00
0.5
0.57%		89.90
1.9
2.16%		88.80
-1.1
-1.22%		 　88.10
-0.7
-0.79%		89.20
1.1
1.25%		87.40
-1.8
-2.02%		86.30
-1.1
-1.26%		85.80
-0.5
-0.58%		 87.37
3 月87.10
1.3
1.52%		85.90
-1.2
-1.38%		84.90
-1
-1.16%		84.00
-0.9
-1.06%		 　83.10
-0.9
-1.07%		84.20
1.1
1.32%		82.40
-1.8
-2.14%		85.30
2.9
3.52%		84.20
-1.1
-1.29%		 　84.00
-0.2
-0.24%		81.00
-3
-3.57%		80.70
-0.3
-0.37%		81.60
0.9
1.12%		83.60
2
2.45%		 　83.70
0.1
0.12%		82.00
-1.7
-2.03%		82.50
0.5
0.61%		82.50
0
0%		82.30
-0.2
-0.24%		 　83.50
1.2
1.46%		84.20
0.7
0.84%		85.50
1.3
1.54%		86.20
0.7
0.82%		83.66
4 月87.00
0.8
0.93%		 　　　87.70
0.7
0.8%		86.70
-1
-1.14%		86.70
0
0%		 　85.20
-1.5
-1.73%		82.50
-2.7
-3.17%		83.60
1.1
1.33%		84.50
0.9
1.08%		84.50
0
0%		 　84.00
-0.5
-0.59%		84.50
0.5
0.6%		82.30
-2.2
-2.6%		82.90
0.6
0.73%		85.00
2.1
2.53%		 　85.00
0
0%		86.10
1.1
1.29%		85.40
-0.7
-0.81%		84.60
-0.8
-0.94%		84.00
-0.6
-0.71%		 84.81
5 月　　83.10
-0.9
-1.07%		81.40
-1.7
-2.05%		83.10
1.7
2.09%		81.60
-1.5
-1.81%		 　73.60
-8
-9.8%		76.60
3
4.08%		75.10
-1.5
-1.96%		75.10
0
0%		74.60
-0.5
-0.67%		 　75.20
0.6
0.8%		77.40
2.2
2.93%		75.20
-2.2
-2.84%		74.40
-0.8
-1.06%		73.10
-1.3
-1.75%		 　74.60
1.5
2.05%		73.50
-1.1
-1.47%		74.60
1.1
1.5%		75.90
1.3
1.74%		77.00
1.1
1.45%		 　77.70
0.7
0.91%		78.20
0.5
0.64%		76.48
6 月77.20
-1
-1.28%		76.60
-0.6
-0.78%		77.10
0.5
0.65%		77.10
0
0%		 76.40
-0.7
-0.91%		78.00
1.6
2.09%		83.70
5.7
7.31%		 　　　84.00
0.3
0.36%		83.40
-0.6
-0.71%		83.70
0.3
0.36%		84.50
0.8
0.96%		83.70
-0.8
-0.95%		 　83.60
-0.1
-0.12%		84.00
0.4
0.48%		83.30
-0.7
-0.83%		82.70
-0.6
-0.72%		80.70
-2
-2.42%		 　81.90
1.2
1.49%		84.50
2.6
3.17%		83.00
-1.5
-1.78%		82.10
-0.9
-1.08%		 81.51
7 月82.20
0.1
0.12%		 　82.90
0.7
0.85%		 81.60
-1.3
-1.57%		81.20
-0.4
-0.49%		 　　80.90
-0.3
-0.37%		81.90
1
1.24%		83.20
1.3
1.59%		83.20
0
0%		84.70
1.5
1.8%		 　86.30
1.6
1.89%		87.10
0.8
0.93%		85.90
-1.2
-1.38%		87.20
1.3
1.51%		87.30
0.1
0.11%		 　85.60
-1.7
-1.95%		86.40
0.8
0.93%		86.90
0.5
0.58%		85.90
-1
-1.15%		85.20
-0.7
-0.81%		 84.57
8 月88.00
2.8
3.29%		87.70
-0.3
-0.34%		87.20
-0.5
-0.57%		86.60
-0.6
-0.69%		89.00
2.4
2.77%		 　89.40
0.4
0.45%		88.60
-0.8
-0.89%		89.00
0.4
0.45%		85.10
-3.9
-4.38%		86.80
1.7
2%		 　85.30
-1.5
-1.73%		84.30
-1
-1.17%		85.30
1
1.19%		85.40
0.1
0.12%		85.40
0
0%		 　85.50
0.1
0.12%		88.10
2.6
3.04%		90.00
1.9
2.16%		93.50
3.5
3.89%		95.20
1.7
1.82%		 　94.60
-0.6
-0.63%		94.50
-0.1
-0.11%		95.50
1
1.06%		88.7
9 月95.00
-0.5
-0.52%		94.00
-1
-1.05%		 　95.00
1
1.06%		98.30
3.3
3.47%		95.70
-2.6
-2.64%		95.30
-0.4
-0.42%		95.40
0.1
0.1%		93.30
-2.1
-2.2%		 92.10
-1.2
-1.29%		93.80
1.7
1.85%		93.50
-0.3
-0.32%		 　　　95.30
1.8
1.93%		97.30
2
2.1%		99.70
2.4
2.47%		101.50
1.8
1.81%		100.00
-1.5
-1.48%		 　98.50
-1.5
-1.5%		 　98.00
-0.5
-0.51%		98.90
0.9
0.92%		 96.4
10 月　　100.50
1.6
1.62%		97.60
-2.9
-2.89%		98.70
1.1
1.13%		96.50
-2.2
-2.23%		95.00
-1.5
-1.55%		 　　94.10
-0.9
-0.95%		94.60
0.5
0.53%		92.30
-2.3
-2.43%		93.70
1.4
1.52%		 　95.00
1.3
1.39%		95.50
0.5
0.53%		90.10
-5.4
-5.65%		88.00
-2.1
-2.33%		89.30
1.3
1.48%		 　89.40
0.1
0.11%		89.70
0.3
0.34%		87.60
-2.1
-2.34%		87.40
-0.2
-0.23%		87.50
0.1
0.11%		 87.90
0.4
0.46%		92.19
11 月87.00
-0.9
-1.02%		84.20
-2.8
-3.22%		82.00
-2.2
-2.61%		82.50
0.5
0.61%		 　83.40
0.9
1.09%		84.80
1.4
1.68%		81.10
-3.7
-4.36%		89.20
8.1
9.99%		87.60
-1.6
-1.79%		 　89.30
1.7
1.94%		89.00
-0.3
-0.34%		86.90
-2.1
-2.36%		86.60
-0.3
-0.35%		89.10
2.5
2.89%		 　88.30
-0.8
-0.9%		89.00
0.7
0.79%		89.60
0.6
0.67%		90.70
1.1
1.23%		91.90
1.2
1.32%		 　92.50
0.6
0.65%		93.70
1.2
1.3%		94.30
0.6
0.64%		 88.17
12 月94.30
0
0%		91.70
-2.6
-2.76%		 　92.50
0.8
0.87%		92.80
0.3
0.32%		92.80
0
0%		91.90
-0.9
-0.97%		88.90
-3
-3.26%		 　85.20
-3.7
-4.16%		85.00
-0.2
-0.23%		85.50
0.5
0.59%		86.40
0.9
1.05%		85.50
-0.9
-1.04%		 　85.30
-0.2
-0.23%		84.50
-0.8
-0.94%		84.60
0.1
0.12%		84.30
-0.3
-0.35%		84.00
-0.3
-0.36%		 　84.20
0.2
0.24%		83.60
-0.6
-0.71%		84.90
1.3
1.56%		85.80
0.9
1.06%		86.30
0.5
0.58%		　87.2

說明:最高漲幅:9.99%最低跌幅:-9.8% 最高價:101.50最低價:73.10平均價:86.13,灰色底表示週末,漲152天(192.4)元,跌138天(-188.5)元,平盤13天
10%=1,7%=1,6%=1,5%=4,4%=3,3%=10,2%=40,1%=64,0%=41,-0%=1,-1%=1,-2%=2,-3%=5,-4%=13,-5%=21,-6%=33,-7%=62,

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 6285 3465500 2117 304044197 88.40 88.80 86.60 86.60 1.10 0% 86.50 76 86.60 3 15.60
2016-01-05 6285 3062242 2206 262048989 85.80 86.30 84.90 84.90 1.70 -1.96% 84.90 18 85.00 4 15.30
2016-01-06 6285 2829026 2003 238397257 85.00 85.60 83.10 83.20 1.70 -2% 83.20 65 83.30 14 14.99
2016-01-07 6285 4039894 2720 323784056 83.00 83.60 77.80 78.90 4.30 -5.17% 78.80 21 79.00 26 14.22
2016-01-08 6285 2957372 2025 241244876 78.30 83.30 78.20 83.30 4.40 5.58% 83.30 1 83.40 14 15.01
2016-01-11 6285 2638893 1525 215246049 82.90 82.90 80.50 80.70 2.60 -3.12% 80.60 61 80.70 26 14.54
2016-01-12 6285 2521009 1376 203845519 81.20 81.90 79.50 79.90 0.80 -0.99% 79.80 5 79.90 22 14.40
2016-01-13 6285 2662297 1829 211411827 81.50 81.50 77.80 78.60 1.30 -1.63% 78.60 5 78.70 4 14.16
2016-01-14 6285 4296315 2866 325456361 76.60 76.80 74.50 76.10 2.50 -3.18% 76.10 28 76.20 1 13.71
2016-01-15 6285 4226618 3119 336439689 77.30 81.00 77.30 80.10 4.00 5.26% 80.00 11 80.10 27 14.43
2016-01-18 6285 3795283 2844 313914733 79.20 84.50 79.20 83.90 3.80 4.74% 83.80 5 83.90 7 15.12
2016-01-19 6285 2276459 1682 191833101 83.80 85.40 82.90 85.20 1.30 1.55% 85.00 20 85.20 4 15.35
2016-01-20 6285 2232517 1356 187048511 84.50 84.50 83.00 83.00 2.20 -2.58% 83.00 76 83.10 2 14.95
2016-01-21 6285 2054355 1384 169186820 83.70 84.30 80.90 82.10 0.90 -1.08% 82.10 2 82.20 7 14.79
2016-01-22 6285 1640638 1100 137313892 83.00 84.30 82.80 84.00 1.90 2.31% 83.80 9 84.00 10 15.14
2016-01-25 6285 2346980 1723 196747362 84.60 85.20 82.40 83.10 0.90 -1.07% 83.10 25 83.20 46 14.97
2016-01-26 6285 2098734 1554 175977456 82.50 84.60 82.40 84.00 0.90 1.08% 83.80 2 84.00 59 15.14
2016-01-27 6285 2055418 1401 171520168 85.00 85.00 82.80 82.90 1.10 -1.31% 82.90 21 83.10 15 14.94
2016-01-28 6285 2096776 1208 174553845 82.00 83.90 82.00 83.90 1.00 1.21% 83.80 6 83.90 20 15.12
2016-01-29 6285 2408520 1324 201887169 83.30 84.00 83.10 84.00 0.10 0.12% 84.00 33 84.10 3 15.14
2016-01-30 6285 5190218 3329 456923586 86.00 89.90 85.50 88.10 4.10 4.88% 88.10 1 88.20 10 15.87
2016-02-02 6285 3217395 2198 281010304 87.50 88.30 86.60 86.60 0.00 -1.7% 86.60 24 86.70 1 15.60
2016-02-03 6285 2892177 1886 246242345 86.00 86.30 84.60 85.00 1.60 -1.85% 85.00 25 85.10 3 15.32
2016-02-15 6285 3088764 2007 266072184 84.10 87.20 84.10 86.90 1.90 2.24% 86.90 3 87.00 13 15.66
2016-02-16 6285 3488394 2377 305063574 87.50 88.70 86.30 87.50 0.60 0.69% 87.50 47 87.60 13 15.77
2016-02-17 6285 3225710 2092 283076680 87.50 88.50 87.10 88.00 0.50 0.57% 87.90 5 88.00 24 15.86
2016-02-18 6285 8157728 4912 735704126 89.80 91.10 89.20 89.90 1.90 2.16% 89.90 2 90.00 29 16.20
2016-02-19 6285 3480717 2402 311201361 89.90 90.80 88.30 88.80 1.10 -1.22% 88.80 11 89.00 13 16.00
2016-02-22 6285 2030082 1404 179718118 88.80 89.80 87.60 88.10 0.70 -0.79% 88.10 82 88.30 41 15.87
2016-02-23 6285 3438411 2352 301679053 88.90 89.20 86.70 89.20 1.10 1.25% 89.10 11 89.20 14 16.07
2016-02-24 6285 3100155 2129 272769938 88.80 89.10 87.30 87.40 1.80 -2.02% 87.40 26 87.50 3 15.75
2016-02-25 6285 3143821 2064 273169774 87.60 88.00 85.80 86.30 1.10 -1.26% 86.20 5 86.30 12 15.55
2016-02-26 6285 2332973 1564 200770766 86.90 87.20 85.50 85.80 0.50 -0.58% 85.80 60 86.00 17 15.46
2016-03-01 6285 2764923 1983 240126887 86.40 87.50 86.10 87.10 1.30 1.52% 87.00 1 87.10 7 15.69
2016-03-02 6285 3802946 2438 328841548 87.60 88.00 85.80 85.90 1.20 -1.38% 85.90 33 86.00 13 15.48
2016-03-03 6285 4078277 2543 346225936 86.10 86.50 83.60 84.90 1.00 -1.16% 84.80 3 84.90 12 15.30
2016-03-04 6285 2938285 2084 248018840 85.20 85.40 83.80 84.00 0.90 -1.06% 84.00 17 84.10 2 15.14
2016-03-07 6285 2774418 1852 231586073 84.20 85.00 82.50 83.10 0.90 -1.07% 83.10 6 83.20 7 14.97
2016-03-08 6285 3662453 2441 305272552 83.10 84.20 82.60 84.20 1.10 1.32% 84.00 1 84.20 4 15.17
2016-03-09 6285 4980527 3000 412409383 83.90 84.00 82.20 82.40 1.80 -2.14% 82.40 14 82.50 393 14.85
2016-03-10 6285 5241784 3456 443743886 82.60 85.90 82.60 85.30 2.90 3.52% 85.30 19 85.40 7 15.37
2016-03-11 6285 2725266 2126 230333089 85.10 85.20 84.00 84.20 1.10 -1.29% 84.20 17 84.30 2 15.17
2016-03-14 6285 2111241 1583 178007787 85.10 85.10 83.80 84.00 0.20 -0.24% 83.90 18 84.00 33 15.14
2016-03-15 6285 4581674 3055 377060194 84.60 84.60 81.00 81.00 3.00 -3.57% 81.00 144 81.10 7 14.59
2016-03-16 6285 4333435 2781 350108335 81.10 81.90 80.00 80.70 0.30 -0.37% 80.70 33 80.80 2 14.54
2016-03-17 6285 4843171 2941 399374505 82.00 83.70 81.50 81.60 0.90 1.12% 81.50 65 81.60 5 14.70
2016-03-18 6285 5600166 2903 465903069 82.70 83.80 82.10 83.60 2.00 2.45% 83.50 5 83.60 43 14.22
2016-03-21 6285 2353534 1576 197217589 84.20 84.40 83.10 83.70 0.10 0.12% 83.70 4 83.80 4 14.23
2016-03-22 6285 2114444 1524 174476841 83.50 83.60 81.70 82.00 1.70 -2.03% 82.00 67 82.20 4 13.95
2016-03-23 6285 2600200 1697 215183574 82.10 83.40 82.10 82.50 0.50 0.61% 82.50 234 82.60 2 14.03
2016-03-24 6285 1619849 1226 133745738 82.30 83.60 81.40 82.50 0.00 0% 82.50 390 82.70 9 14.03
2016-03-25 6285 1661252 1104 137114886 82.70 83.50 81.60 82.30 0.20 -0.24% 82.30 116 82.50 8 14.00
2016-03-28 6285 3368590 1989 281519261 83.40 84.40 82.50 83.50 1.20 1.46% 83.50 172 83.60 5 14.20
2016-03-29 6285 4346697 2784 362729280 83.50 84.20 82.50 84.20 0.70 0.84% 84.00 25 84.20 1 14.32
2016-03-30 6285 8305038 5282 713548743 84.80 86.80 84.60 85.50 1.30 1.54% 85.50 62 85.60 6 14.54
2016-03-31 6285 5059528 3437 435138601 85.30 87.30 84.60 86.20 0.70 0.82% 86.20 21 86.30 10 14.66
2016-04-01 6285 3946625 2571 342026428 85.90 87.60 85.70 87.00 0.80 0.93% 86.90 4 87.00 13 14.80
2016-04-06 6285 5226855 3336 459008769 87.00 88.50 86.60 87.70 0.70 0.8% 87.70 6 87.80 8 14.91
2016-04-07 6285 3855691 2483 334328900 88.50 88.50 85.50 86.70 1.00 -1.14% 86.70 77 86.80 9 14.74
2016-04-08 6285 1840107 1133 159163155 86.60 87.10 86.00 86.70 0.00 0% 86.60 7 86.70 22 14.74
2016-04-11 6285 2002070 1219 171985950 87.10 87.20 85.20 85.20 1.50 -1.73% 85.20 215 85.30 2 14.49
2016-04-12 6285 4472530 2658 374627420 85.40 85.80 82.50 82.50 2.70 -3.17% 82.50 59 82.60 2 14.03
2016-04-13 6285 2209067 1247 183995768 82.70 83.80 82.70 83.60 1.10 1.33% 83.60 2 83.70 5 14.22
2016-04-14 6285 1398662 962 118263766 84.00 84.90 84.00 84.50 0.90 1.08% 84.50 402 84.60 1 14.37
2016-04-15 6285 1443715 1036 121843812 84.50 85.00 83.50 84.50 0.00 0% 84.50 263 84.60 6 14.37
2016-04-18 6285 1386585 911 116289017 83.70 84.20 83.00 84.00 0.50 -0.59% 84.00 354 84.10 2 14.29
2016-04-19 6285 1438077 989 122253874 84.50 85.50 84.50 84.50 0.50 0.6% 84.50 44 84.70 2 14.37
2016-04-20 6285 3136839 1889 260357142 84.50 85.00 82.20 82.30 2.20 -2.6% 82.30 81 82.40 6 14.00
2016-04-21 6285 3271943 2136 269902569 82.50 83.20 81.80 82.90 0.60 0.73% 82.90 2 83.00 15 14.10
2016-04-22 6285 5177284 3192 438493619 83.70 85.60 83.70 85.00 2.10 2.53% 84.90 13 85.00 6 14.46
2016-04-25 6285 3343003 1764 283751253 85.30 85.80 84.10 85.00 0.00 0% 85.00 111 85.20 8 14.46
2016-04-26 6285 3288224 2240 282457092 85.50 86.50 84.90 86.10 1.10 1.29% 86.00 62 86.10 67 14.64
2016-04-27 6285 1753792 1226 150538931 86.00 86.70 85.20 85.40 0.70 -0.81% 85.40 35 85.50 14 14.52
2016-04-28 6285 1795143 1323 151898921 86.00 86.00 84.00 84.60 0.80 -0.94% 84.60 81 84.70 3 14.39
2016-04-29 6285 1378155 924 115605341 84.10 84.20 83.30 84.00 0.60 -0.71% 83.90 10 84.00 5 14.29
2016-05-03 6285 1560859 1152 129864036 84.00 84.40 82.60 83.10 0.90 -1.07% 83.10 15 83.30 3 14.13
2016-05-04 6285 2417539 1930 198232276 82.60 83.30 80.80 81.40 1.70 -2.05% 81.40 3 81.50 3 13.84
2016-05-05 6285 1673865 1168 137760295 81.80 83.20 81.60 83.10 1.70 2.09% 83.10 2 83.20 10 14.13
2016-05-06 6285 1249622 927 102298704 82.60 82.80 81.30 81.60 1.50 -1.81% 81.60 2 81.80 2 13.88
2016-05-09 6285 13750433 7841 1034434942 79.80 79.80 73.50 73.60 8.00 -9.8% 73.60 29 73.80 1 12.52
2016-05-10 6285 6308813 3478 475404911 74.00 76.80 73.80 76.60 3.00 4.08% 76.50 19 76.60 10 13.03
2016-05-11 6285 4472548 2854 337571648 76.30 76.80 75.00 75.10 1.50 -1.96% 75.10 17 75.20 8 12.41
2016-05-12 6285 2988747 1992 226227970 76.00 76.60 74.80 75.10 0.00 0% 75.10 9 75.20 1 12.41
2016-05-13 6285 5025195 3327 370563599 75.10 75.40 72.20 74.60 0.50 -0.67% 74.50 6 74.60 1 12.33
2016-05-16 6285 2307099 1419 173638242 75.20 75.70 74.50 75.20 0.60 0.8% 75.10 5 75.20 1 12.43
2016-05-17 6285 3557965 2412 271401382 75.20 77.50 74.60 77.40 2.20 2.93% 77.40 20 77.50 77 12.79
2016-05-18 6285 6649930 3822 500327796 76.20 76.20 74.80 75.20 2.20 -2.84% 75.20 7 75.30 1 12.43
2016-05-19 6285 5400192 3714 400240876 75.20 75.20 72.80 74.40 0.80 -1.06% 74.40 186 74.50 4 12.30
2016-05-20 6285 4427325 3186 323486750 74.00 74.10 72.10 73.10 1.30 -1.75% 73.10 20 73.20 2 12.08
2016-05-23 6285 3378217 2371 250403681 73.10 75.20 72.40 74.60 1.50 2.05% 74.60 18 74.70 13 12.33
2016-05-24 6285 2610656 1903 192795709 74.50 74.50 73.40 73.50 1.10 -1.47% 73.50 93 73.60 12 12.15
2016-05-25 6285 2950932 1962 220628818 74.00 75.80 73.80 74.60 1.10 1.5% 74.60 28 74.70 7 12.33
2016-05-26 6285 2810754 2140 212564522 75.00 76.50 74.20 75.90 1.30 1.74% 75.90 5 76.00 14 12.55
2016-05-27 6285 2812230 1762 216077710 76.30 77.30 75.70 77.00 1.10 1.45% 77.00 226 77.10 27 12.73
2016-05-30 6285 1382562 1109 106773938 76.60 77.70 76.50 77.70 0.70 0.91% 77.60 1 77.70 11 12.84
2016-05-31 6285 2134241 1480 167210742 77.70 79.30 77.70 78.20 0.50 0.64% 78.20 64 78.40 1 12.93
2016-06-01 6285 1735802 1269 135150354 78.70 79.00 77.10 77.20 1.00 -1.28% 77.10 45 77.20 10 12.76
2016-06-02 6285 1967731 1141 150903292 77.50 77.50 76.00 76.60 0.60 -0.78% 76.50 24 76.60 4 12.66
2016-06-03 6285 1166402 692 89700886 76.50 77.30 76.40 77.10 0.50 0.65% 77.00 251 77.20 4 12.74
2016-06-04 6285 342745 220 26390334 76.60 77.40 76.60 77.10 0.00 0% 77.10 1 77.20 5 12.74
2016-06-06 6285 617004 425 47245304 77.40 77.50 76.10 76.40 0.70 -0.91% 76.40 19 76.60 1 12.63
2016-06-07 6285 1258768 978 97595204 76.50 78.00 76.50 78.00 1.60 2.09% 77.90 1 78.00 78 12.89
2016-06-08 6285 8433986 5268 703609418 82.00 84.50 82.00 83.70 5.70 7.31% 83.70 7 83.80 14 13.83
2016-06-13 6285 4449357 3247 373353644 83.30 85.20 82.80 84.00 0.30 0.36% 83.90 6 84.00 11 13.88
2016-06-14 6285 1382173 1018 115356205 84.00 84.00 83.10 83.40 0.60 -0.71% 83.40 5 83.50 99 13.79
2016-06-15 6285 1703569 1211 141671492 83.70 83.90 82.30 83.70 0.30 0.36% 83.40 2 83.70 98 13.83
2016-06-16 6285 4741969 3475 400953788 83.70 85.60 83.40 84.50 0.80 0.96% 84.50 26 84.60 93 13.97
2016-06-17 6285 2075869 1092 174797903 84.50 85.00 83.70 83.70 0.80 -0.95% 83.60 15 83.70 41 13.83
2016-06-20 6285 1042543 775 87219871 84.20 84.30 83.10 83.60 0.10 -0.12% 83.50 21 83.60 17 13.82
2016-06-21 6285 1618768 1226 136750451 84.00 85.40 83.90 84.00 0.40 0.48% 84.00 21 84.10 13 13.88
2016-06-22 6285 1507527 1129 125935601 84.30 84.50 82.80 83.30 0.70 -0.83% 83.30 18 83.40 1 13.77
2016-06-23 6285 1158115 717 96116404 83.60 83.70 82.60 82.70 0.60 -0.72% 82.70 25 82.90 7 13.67
2016-06-24 6285 2514262 1798 204923338 83.20 83.30 79.40 80.70 2.00 -2.42% 80.70 22 80.80 1 13.34
2016-06-27 6285 1890711 1495 153421944 79.70 82.00 79.70 81.90 1.20 1.49% 81.60 1 81.90 21 13.54
2016-06-28 6285 2708304 1875 224528596 81.00 84.60 80.90 84.50 2.60 3.17% 84.30 3 84.50 76 13.97
2016-06-29 6285 3148135 2076 264392005 84.00 85.50 82.90 83.00 1.50 -1.78% 83.00 23 83.20 1 13.72
2016-06-30 6285 2333864 1612 193328988 84.00 84.00 82.10 82.10 0.90 -1.08% 82.10 6 82.40 4 13.57
2016-07-01 6285 1411466 960 116514955 82.30 83.40 82.10 82.20 0.10 0.12% 82.20 24 82.30 6 13.59
2016-07-04 6285 1353114 805 111891945 82.10 83.20 82.10 82.90 0.70 0.85% 82.80 2 82.90 18 13.70
2016-07-06 6285 1185363 955 97092915 82.90 82.90 81.40 81.60 1.40 -1.57% 81.60 46 81.80 5 13.49
2016-07-07 6285 1198793 1082 97442083 82.10 82.50 80.70 81.20 0.40 -0.49% 81.10 32 81.30 3 13.42
2016-07-11 6285 1261535 1057 102324035 81.70 82.00 80.80 80.90 0.30 -0.37% 80.90 19 81.00 6 13.37
2016-07-12 6285 1898636 1225 155661756 81.50 82.40 81.50 81.90 1.00 1.24% 81.90 4 82.00 301 13.54
2016-07-13 6285 1568518 1276 130166532 82.20 83.40 81.90 83.20 1.30 1.59% 83.10 8 83.20 4 13.75
2016-07-14 6285 1080142 868 90053795 83.40 83.70 82.80 83.20 0.00 0% 83.20 5 83.30 7 13.75
2016-07-15 6285 3135134 2041 265476676 83.50 85.20 83.50 84.70 1.50 1.8% 84.70 37 84.80 8 14.00
2016-07-18 6285 3434042 2242 295494497 85.20 87.00 84.80 86.30 1.60 1.89% 86.30 16 86.40 18 14.26
2016-07-19 6285 2806607 1783 243710319 86.60 87.50 85.60 87.10 0.80 0.93% 87.10 17 87.20 11 14.40
2016-07-20 6285 3230954 1578 277354040 86.50 86.70 85.20 85.90 1.20 -1.38% 85.90 19 86.00 7 14.20
2016-07-21 6285 3206105 2244 279996944 86.80 88.20 86.20 87.20 1.30 1.51% 87.20 23 87.30 2 14.41
2016-07-22 6285 3744160 1813 327373520 87.50 88.40 86.90 87.30 0.10 0.11% 87.20 3 87.30 22 14.43
2016-07-25 6285 2062771 1401 177056788 87.50 87.60 85.00 85.60 1.70 -1.95% 85.60 168 85.80 3 14.15
2016-07-26 6285 820667 590 70773826 85.60 86.60 85.60 86.40 0.80 0.93% 86.30 25 86.40 5 14.28
2016-07-27 6285 1088063 764 94728445 86.90 87.60 86.60 86.90 0.50 0.58% 86.90 28 87.00 5 14.36
2016-07-28 6285 1137947 746 98077511 87.00 87.30 85.70 85.90 1.00 -1.15% 85.80 24 85.90 27 14.20
2016-07-29 6285 1279056 891 109302765 85.60 86.20 85.10 85.20 0.70 -0.81% 85.10 42 85.20 38 14.08
2016-08-01 6285 3009367 1921 262240496 85.50 88.00 85.30 88.00 2.80 3.29% 87.90 18 88.00 19 14.55
2016-08-02 6285 1606003 1044 140967459 88.30 88.40 87.30 87.70 0.30 -0.34% 87.70 13 87.80 2 14.50
2016-08-03 6285 1169445 795 101502402 87.20 87.20 86.30 87.20 0.50 -0.57% 87.10 7 87.20 8 14.41
2016-08-04 6285 1451972 916 126264171 87.70 87.80 86.60 86.60 0.60 -0.69% 86.60 133 86.90 2 14.31
2016-08-05 6285 4285076 2811 378590822 87.20 89.00 86.70 89.00 2.40 2.77% 88.90 11 89.00 8 14.71
2016-08-08 6285 3062693 1372 272465686 89.50 89.50 88.00 89.40 0.40 0.45% 89.30 14 89.40 32 14.78
2016-08-09 6285 2371763 1709 210241089 89.60 89.80 87.80 88.60 0.80 -0.89% 88.50 9 88.60 85 14.64
2016-08-10 6285 5735089 3263 510486169 89.00 90.20 88.40 89.00 0.40 0.45% 88.90 22 89.00 43 14.71
2016-08-11 6285 7987072 4288 673869114 83.20 85.80 83.10 85.10 0.00 -4.38% 85.10 19 85.20 30 14.14
2016-08-12 6285 3483461 2280 298122514 85.60 86.80 84.50 86.80 1.70 2% 86.50 16 86.80 36 14.42
2016-08-15 6285 1351420 987 116038114 86.80 86.80 85.30 85.30 1.50 -1.73% 85.30 62 85.50 2 14.17
2016-08-16 6285 1121920 807 95049550 85.50 85.70 84.30 84.30 1.00 -1.17% 84.20 22 84.30 9 14.00
2016-08-17 6285 1634416 1196 139142279 84.20 86.20 84.00 85.30 1.00 1.19% 85.20 14 85.30 1 14.17
2016-08-18 6285 856255 617 73069520 85.10 85.90 84.70 85.40 0.10 0.12% 85.40 10 85.50 1 14.19
2016-08-19 6285 1487832 1082 127598148 85.80 86.40 85.20 85.40 0.00 0% 85.40 5 85.50 3 14.19
2016-08-22 6285 990256 394 84549248 86.00 86.00 85.00 85.50 0.10 0.12% 85.40 58 85.50 12 14.20
2016-08-23 6285 3806557 2727 334479416 85.80 89.50 85.50 88.10 2.60 3.04% 88.10 30 88.30 4 14.63
2016-08-24 6285 5387556 3208 484041096 88.30 91.10 87.80 90.00 1.90 2.16% 90.00 101 90.10 24 14.95
2016-08-25 6285 8953325 5612 834413174 90.40 94.50 90.20 93.50 3.50 3.89% 93.40 18 93.50 36 15.53
2016-08-26 6285 5625419 3611 531286710 94.00 95.20 92.90 95.20 1.70 1.82% 95.10 1 95.20 18 15.81
2016-08-29 6285 3346510 2085 316850040 95.00 95.20 94.00 94.60 0.60 -0.63% 94.50 1 94.60 63 15.71
2016-08-30 6285 2860744 1984 271743736 95.30 96.20 94.20 94.50 0.10 -0.11% 94.40 10 94.50 80 15.70
2016-08-31 6285 2375267 1924 225989911 94.90 95.90 94.30 95.50 1.00 1.06% 95.40 20 95.50 33 15.86
2016-09-01 6285 3059995 2212 291192184 95.40 96.00 94.60 95.00 0.50 -0.52% 95.00 93 95.20 3 15.78
2016-09-02 6285 3923141 2668 368061195 95.20 95.80 92.50 94.00 1.00 -1.05% 93.70 1 94.00 84 15.61
2016-09-05 6285 2676206 1861 253659041 94.40 96.00 93.50 95.00 1.00 1.06% 94.90 13 95.00 28 15.78
2016-09-06 6285 4784435 3418 469208188 95.20 99.70 94.40 98.30 3.30 3.47% 98.20 8 98.40 22 16.33
2016-09-07 6285 2849951 2138 274900785 97.50 97.90 95.70 95.70 2.60 -2.64% 95.70 13 95.80 3 15.90
2016-09-08 6285 1725006 1393 165237770 95.50 96.90 95.00 95.30 0.40 -0.42% 95.20 10 95.30 52 15.83
2016-09-09 6285 2190950 1811 209250419 95.30 96.10 94.90 95.40 0.10 0.1% 95.40 114 95.60 8 15.85
2016-09-10 6285 1387894 948 129783088 93.50 94.40 93.00 93.30 2.10 -2.2% 93.20 44 93.30 5 15.50
2016-09-12 6285 2236220 1731 207453342 93.90 93.90 92.10 92.10 1.20 -1.29% 92.10 5 92.20 7 15.30
2016-09-13 6285 4035784 1861 378878975 93.30 94.80 93.30 93.80 1.70 1.85% 93.80 66 93.90 10 15.58
2016-09-14 6285 2833109 2087 263192737 93.80 94.50 91.50 93.50 0.30 -0.32% 93.40 1 93.50 42 15.53
2016-09-19 6285 3255417 1886 308449315 94.10 95.70 93.80 95.30 1.80 1.93% 95.30 13 95.40 3 15.83
2016-09-20 6285 3412283 2611 333829549 95.00 99.20 95.00 97.30 2.00 2.1% 97.30 1 97.40 5 16.16
2016-09-21 6285 4092254 2568 404781846 97.00 99.80 97.00 99.70 2.40 2.47% 99.30 1 99.70 100 16.56
2016-09-22 6285 4424312 2994 444804717 101.00 102.00 98.30 101.50 1.80 1.81% 101.00 61 101.50 37 16.86
2016-09-23 6285 2204930 1309 220446697 100.50 101.00 99.40 100.00 1.50 -1.48% 99.80 3 100.00 2 16.61
2016-09-26 6285 1300599 944 128366402 99.70 99.70 98.10 98.50 1.50 -1.5% 98.50 42 98.60 8 16.36
2016-09-29 6285 1330243 915 130762726 98.30 99.40 97.80 98.00 0.50 -0.51% 98.00 6 98.10 3 16.28
2016-09-30 6285 1441519 1144 141160359 97.50 99.00 96.70 98.90 0.90 0.92% 98.80 6 98.90 16 16.43
2016-10-03 6285 2523607 1691 252523400 99.20 101.50 98.90 100.50 1.60 1.62% 100.50 63 101.00 61 16.69
2016-10-04 6285 4073058 2562 404513633 101.00 102.00 97.60 97.60 2.90 -2.89% 97.60 16 97.80 1 16.21
2016-10-05 6285 1955681 1487 193994728 98.30 100.00 98.20 98.70 1.10 1.13% 98.60 4 98.70 12 16.40
2016-10-06 6285 3533535 2348 341150013 98.90 99.00 95.30 96.50 2.20 -2.23% 96.40 15 96.50 1289 16.03
2016-10-07 6285 2734748 1680 260359060 96.50 96.50 94.60 95.00 1.50 -1.55% 95.00 80 95.30 33 15.78
2016-10-11 6285 1755355 1245 164949096 95.40 95.50 92.50 94.10 0.90 -0.95% 93.90 2 94.10 1 15.63
2016-10-12 6285 1319643 971 125081515 93.50 95.50 93.50 94.60 0.50 0.53% 94.60 38 94.80 8 15.71
2016-10-13 6285 1616457 1258 151025867 94.80 95.20 92.30 92.30 2.30 -2.43% 92.30 13 92.50 51 15.33
2016-10-14 6285 2365886 1684 219890334 93.00 94.20 91.30 93.70 1.40 1.52% 93.70 3 93.80 20 15.56
2016-10-17 6285 2315272 1397 219426276 94.50 95.50 93.20 95.00 1.30 1.39% 94.90 10 95.00 176 15.78
2016-10-18 6285 1982830 1083 188400090 95.00 95.50 94.50 95.50 0.50 0.53% 95.30 6 95.50 131 15.86
2016-10-19 6285 7264214 4827 671725929 95.90 95.90 90.10 90.10 5.40 -5.65% 90.10 136 90.40 12 14.97
2016-10-20 6285 5485132 3410 484085477 89.50 89.50 87.30 88.00 2.10 -2.33% 88.00 42 88.10 5 14.62
2016-10-21 6285 2146334 1576 191482990 88.70 89.90 88.50 89.30 1.30 1.48% 89.20 19 89.30 11 14.83
2016-10-24 6285 2203658 1692 195322620 89.20 89.80 87.60 89.40 0.10 0.11% 89.30 4 89.40 29 14.85
2016-10-25 6285 1764071 1248 158150046 89.70 90.30 88.90 89.70 0.30 0.34% 89.60 17 89.80 7 14.90
2016-10-26 6285 2210157 1616 194644744 89.30 89.40 87.60 87.60 2.10 -2.34% 87.60 41 87.70 4 14.55
2016-10-27 6285 1622180 1270 141892846 87.00 88.20 86.60 87.40 0.20 -0.23% 87.40 6 87.50 7 14.52
2016-10-28 6285 1179029 807 103232954 87.50 87.90 87.00 87.50 0.10 0.11% 87.40 5 87.70 3 14.53
2016-10-31 6285 898891 719 79020770 87.50 88.40 87.20 87.90 0.40 0.46% 87.90 66 88.10 1 14.60
2016-11-01 6285 1578871 1211 137643677 87.40 88.70 86.60 87.00 0.90 -1.02% 86.90 2 87.00 102 14.45
2016-11-02 6285 2313184 1717 196033999 86.10 86.20 84.20 84.20 2.80 -3.22% 84.20 2 84.30 2 13.99
2016-11-03 6285 2023784 1499 167400731 84.10 84.50 81.70 82.00 2.20 -2.61% 82.00 57 82.10 1 13.62
2016-11-04 6285 1145070 884 94626728 82.10 83.20 82.10 82.50 0.50 0.61% 82.40 11 82.50 10 13.70
2016-11-07 6285 2193249 1631 183437590 83.40 84.50 83.10 83.40 0.90 1.09% 83.40 2 83.70 7 13.85
2016-11-08 6285 2057918 1597 172206439 83.50 84.80 82.30 84.80 1.40 1.68% 84.80 1 84.90 23 14.09
2016-11-09 6285 3140475 2089 259478608 83.70 84.50 80.90 81.10 3.70 -4.36% 81.10 1 81.20 1 13.47
2016-11-10 6285 5621814 3678 492844846 85.00 89.20 84.80 89.20 8.10 9.99% 89.10 10 89.20 6 15.04
2016-11-11 6285 1921685 1396 169539203 88.00 89.40 87.30 87.60 1.60 -1.79% 87.60 11 87.70 21 14.77
2016-11-14 6285 2488768 1580 222488192 87.60 90.80 86.30 89.30 1.70 1.94% 89.30 12 89.40 1 15.06
2016-11-15 6285 1152726 846 102438049 89.00 89.40 87.70 89.00 0.30 -0.34% 89.00 2 89.10 11 15.01
2016-11-16 6285 1750223 1255 153597640 89.00 89.50 86.60 86.90 2.10 -2.36% 86.90 8 87.00 4 14.65
2016-11-17 6285 1144702 931 99208060 86.90 87.60 85.80 86.60 0.30 -0.35% 86.60 4 86.70 8 14.60
2016-11-18 6285 1484513 1064 130976797 86.30 89.10 86.10 89.10 2.50 2.89% 89.00 1 89.10 3 15.03
2016-11-21 6285 874490 719 77382860 89.10 89.40 87.80 88.30 0.80 -0.9% 88.30 9 88.40 1 14.89
2016-11-22 6285 766946 624 68101695 88.30 89.00 88.30 89.00 0.70 0.79% 88.90 10 89.00 3 15.01
2016-11-23 6285 1378048 1086 123954872 89.20 90.50 88.80 89.60 0.60 0.67% 89.60 30 90.00 2 15.11
2016-11-24 6285 2795579 1934 258081603 91.50 94.10 90.70 90.70 1.10 1.23% 90.70 20 90.80 2 15.30
2016-11-25 6285 1674532 1193 152969927 90.70 92.30 90.10 91.90 1.20 1.32% 91.80 23 91.90 13 15.50
2016-11-28 6285 771602 630 71380984 92.40 92.90 92.00 92.50 0.60 0.65% 92.30 19 92.50 7 15.60
2016-11-29 6285 2067374 1460 193889847 93.00 94.20 92.90 93.70 1.20 1.3% 93.70 38 93.80 1 15.80
2016-11-30 6285 1589731 1096 149298114 94.00 94.80 93.10 94.30 0.60 0.64% 94.20 1 94.30 9 15.90
2016-12-01 6285 972097 751 91568504 94.10 94.60 93.60 94.30 0.00 0% 94.00 17 94.30 71 15.90
2016-12-02 6285 1949422 1443 179786510 93.80 93.80 91.30 91.70 2.60 -2.76% 91.70 5 91.80 16 15.46
2016-12-05 6285 1595815 1051 147324419 91.70 93.40 91.60 92.50 0.80 0.87% 92.30 18 92.50 22 15.60
2016-12-06 6285 831180 645 77076180 92.60 93.30 92.40 92.80 0.30 0.32% 92.80 7 92.90 27 15.65
2016-12-07 6285 1391008 1165 129030534 93.40 93.80 92.00 92.80 0.00 0% 92.60 20 92.80 29 15.65
2016-12-08 6285 1610334 1329 148701577 93.30 93.70 91.60 91.90 0.90 -0.97% 91.90 2 92.10 3 15.50
2016-12-09 6285 3702807 2133 329102227 89.50 89.50 88.00 88.90 3.00 -3.26% 88.90 37 89.00 39 14.99
2016-12-12 6285 3845744 2919 331299808 88.00 88.10 85.20 85.20 3.70 -4.16% 85.20 161 85.30 1 14.37
2016-12-13 6285 3231460 2165 274386926 85.00 85.60 84.10 85.00 0.20 -0.23% 85.00 76 85.10 3 14.33
2016-12-14 6285 1830566 1512 156493389 85.00 86.20 85.00 85.50 0.50 0.59% 85.50 16 85.70 15 14.42
2016-12-15 6285 1559382 1349 134382741 85.20 86.70 85.20 86.40 0.90 1.05% 86.30 13 86.40 3 14.57
2016-12-16 6285 1498851 1003 128717986 86.90 87.00 85.50 85.50 0.90 -1.04% 85.50 27 85.60 18 14.42
2016-12-19 6285 1243279 913 106405394 84.80 86.20 84.80 85.30 0.20 -0.23% 85.30 9 85.40 13 14.38
2016-12-20 6285 1096400 852 93023133 85.30 85.70 84.50 84.50 0.80 -0.94% 84.50 49 84.60 12 14.25
2016-12-21 6285 1908343 1344 160893543 84.50 85.30 83.30 84.60 0.10 0.12% 84.60 6 84.70 1 14.27
2016-12-22 6285 900581 717 76314372 85.50 85.60 84.10 84.30 0.30 -0.35% 84.20 11 84.40 24 14.22
2016-12-23 6285 914394 769 77221808 84.20 85.30 84.00 84.00 0.30 -0.36% 84.00 32 84.10 1 14.17
2016-12-26 6285 411977 306 34769259 84.10 84.90 84.00 84.20 0.20 0.24% 84.20 6 84.30 1 14.20
2016-12-27 6285 811933 661 68035172 84.20 84.90 83.50 83.60 0.60 -0.71% 83.60 2 83.70 5 14.10
2016-12-28 6285 622261 543 52695651 83.60 85.00 83.60 84.90 1.30 1.56% 84.90 18 85.00 19 14.32
2016-12-29 6285 986952 704 84468872 84.90 86.20 84.70 85.80 0.90 1.06% 85.70 2 85.90 6 14.47
2016-12-30 6285 960115 764 82821020 86.40 86.50 85.80 86.30 0.50 0.58% 86.30 20 86.40 16 14.55