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　　85.50
0
0%		86.00
0.5
0.58%		86.10
0.1
0.12%		87.00
0.9
1.05%		 　87.80
0.8
0.92%		88.30
0.5
0.57%		89.10
0.8
0.91%		88.70
-0.4
-0.45%		88.70
0
0%		 　86.70
-2
-2.25%		88.20
1.5
1.73%		87.60
-0.6
-0.68%		87.60
0
0%		87.70
0.1
0.11%		 　90.60
2.9
3.31%		89.70
-0.9
-0.99%		 89.02
2 月　92.00
2.3
2.56%		91.30
-0.7
-0.76%		 　91.50
0.2
0.22%		90.50
-1
-1.09%		91.60
1.1
1.22%		91.00
-0.6
-0.66%		92.00
1
1.1%		 　94.90
2.9
3.15%		98.00
3.1
3.27%		96.50
-1.5
-1.53%		95.10
-1.4
-1.45%		94.20
-0.9
-0.95%		95.50
1.3
1.38%		 92.80
-2.7
-2.83%		93.40
0.6
0.65%		93.50
0.1
0.11%		94.20
0.7
0.75%		94.50
0.3
0.32%		 93.26
3 月92.80
-1.7
-1.8%		92.10
-0.7
-0.75%		92.90
0.8
0.87%		 　92.40
-0.5
-0.54%		95.40
3
3.25%		96.20
0.8
0.84%		95.00
-1.2
-1.25%		94.00
-1
-1.05%		 　93.80
-0.2
-0.21%		95.00
1.2
1.28%		94.10
-0.9
-0.95%		95.70
1.6
1.7%		96.90
1.2
1.25%		 　103.50
6.6
6.81%		102.50
-1
-0.97%		103.00
0.5
0.49%		105.00
2
1.94%		103.50
-1.5
-1.43%		 　102.00
-1.5
-1.45%		99.50
-2.5
-2.45%		102.00
2.5
2.51%		102.00
0
0%		105.50
3.5
3.43%		98.02
4 月 　　　105.00
-0.5
-0.47%		103.00
-2
-1.9%		101.50
-1.5
-1.46%		 　100.50
-1
-0.99%		99.00
-1.5
-1.49%		102.00
3
3.03%		104.00
2
1.96%		100.00
-4
-3.85%		 　100.00
0
0%		101.50
1.5
1.5%		101.00
-0.5
-0.49%		99.50
-1.5
-1.49%		99.60
0.1
0.1%		 　102.50
2.9
2.91%		104.50
2
1.95%		107.00
2.5
2.39%		106.50
-0.5
-0.47%		112.00
5.5
5.16%		 104.14
5 月　115.50
3.5
3.13%		113.50
-2
-1.73%		117.00
3.5
3.08%		113.00
-4
-3.42%		 　115.00
2
1.77%		113.50
-1.5
-1.3%		115.50
2
1.76%		114.00
-1.5
-1.3%		113.00
-1
-0.88%		 　115.00
2
1.77%		115.00
0
0%		113.50
-1.5
-1.3%		114.00
0.5
0.44%		112.50
-1.5
-1.32%		 　113.00
0.5
0.44%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		113.00
0
0%		111.50
-1.5
-1.33%		 106.50
-5
-4.48%		112.54
6 月107.50
1
0.94%		108.50
1
0.93%		111.00
2.5
2.3%		 　110.50
-0.5
-0.45%		109.50
-1
-0.9%		114.00
4.5
4.11%		114.50
0.5
0.44%		 　112.50
-2
-1.75%		112.00
-0.5
-0.44%		109.00
-3
-2.68%		110.00
1
0.92%		111.00
1
0.91%		 　114.00
3
2.7%		113.00
-1
-0.88%		114.50
1.5
1.33%		119.50
5
4.37%		116.50
-3
-2.51%		 　117.00
0.5
0.43%		116.00
-1
-0.85%		112.50
-3.5
-3.02%		111.00
-1.5
-1.33%		114.50
3.5
3.15%		 112.8
7 月　　113.00
-1.5
-1.31%		113.00
0
0%		112.00
-1
-0.88%		113.00
1
0.89%		112.50
-0.5
-0.44%		 　113.50
1
0.89%		115.50
2
1.76%		117.50
2
1.73%		117.00
-0.5
-0.43%		118.50
1.5
1.28%		 　115.50
-3
-2.53%		116.00
0.5
0.43%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		119.00
2
1.71%		 　121.50
2.5
2.1%		122.00
0.5
0.41%		124.00
2
1.64%		130.00
6
4.84%		129.00
-1
-0.77%		 141.00
12
9.3%		120.33
8 月138.50
-2.5
-1.77%		143.00
4.5
3.25%		131.00
-12
-8.39%		132.50
1.5
1.15%		 　132.00
-0.5
-0.38%		132.00
0
0%		130.50
-1.5
-1.14%		127.00
-3.5
-2.68%		130.50
3.5
2.76%		 　127.00
-3.5
-2.68%		132.00
5
3.94%		130.50
-1.5
-1.14%		132.00
1.5
1.15%		131.00
-1
-0.76%		 　134.50
3.5
2.67%		133.00
-1.5
-1.12%		133.50
0.5
0.38%		138.00
4.5
3.37%		138.50
0.5
0.36%		 　138.50
0
0%		136.00
-2.5
-1.81%		136.00
0
0%		133.50
-2.5
-1.84%		133.44
9 月134.50
1
0.75%		 　130.00
-4.5
-3.35%		132.50
2.5
1.92%		130.00
-2.5
-1.89%		125.50
-4.5
-3.46%		129.00
3.5
2.79%		 　127.00
-2
-1.55%		126.50
-0.5
-0.39%		122.50
-4
-3.16%		123.50
1
0.82%		122.50
-1
-0.81%		 　125.00
2.5
2.04%		123.50
-1.5
-1.2%		116.00
-7.5
-6.07%		117.00
1
0.86%		114.00
-3
-2.56%		 　108.00
-6
-5.26%		112.00
4
3.7%		117.00
5
4.46%		116.00
-1
-0.85%		116.00
0
0%		119.50
3.5
3.02%		 122.11
10 月　119.50
0
0%		118.50
-1
-0.84%		 121.50
3
2.53%		120.50
-1
-0.82%		 　　　121.00
0.5
0.41%		120.50
-0.5
-0.41%		120.50
0
0%		 　121.50
1
0.83%		120.50
-1
-0.82%		116.50
-4
-3.32%		118.00
1.5
1.29%		115.00
-3
-2.54%		 　117.00
2
1.74%		122.00
5
4.27%		122.50
0.5
0.41%		128.50
6
4.9%		116.00
-12.5
-9.73%		 　112.50
-3.5
-3.02%		115.50
3
2.67%		119.21
11 月114.00
-1.5
-1.3%		117.00
3
2.63%		119.50
2.5
2.14%		 　120.50
1
0.84%		119.00
-1.5
-1.24%		122.00
3
2.52%		119.00
-3
-2.46%		118.50
-0.5
-0.42%		 　115.50
-3
-2.53%		118.00
2.5
2.16%		116.50
-1.5
-1.27%		120.00
3.5
3%		119.00
-1
-0.83%		 　118.50
-0.5
-0.42%		120.00
1.5
1.27%		124.00
4
3.33%		129.00
5
4.03%		126.50
-2.5
-1.94%		 　125.00
-1.5
-1.19%		124.00
-1
-0.8%		126.00
2
1.61%		123.00
-3
-2.38%		 120.33
12 月115.00
-8
-6.5%		 　109.00
-6
-5.22%		110.50
1.5
1.38%		106.50
-4
-3.62%		106.50
0
0%		109.00
2.5
2.35%		 　113.50
4.5
4.13%		112.00
-1.5
-1.32%		109.00
-3
-2.68%		111.00
2
1.83%		111.00
0
0%		 　109.00
-2
-1.8%		109.00
0
0%		114.50
5.5
5.05%		111.00
-3.5
-3.06%		112.50
1.5
1.35%		 　110.50
-2
-1.78%		102.00
-8.5
-7.69%		104.50
2.5
2.45%		106.50
2
1.91%		106.50
0
0%		　　109.64

說明:最高漲幅:9.3%最低跌幅:-9.73% 最高價:143.00最低價:85.50平均價:111.2,灰色底表示週末,漲150天(356.8)元,跌145天(-329.7)元,平盤21天
9%=3,7%=2,5%=4,4%=9,3%=41,2%=31,1%=38,0%=43,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=7,-6%=21,-7%=24,-8%=29,-9%=54,

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
2017-01-03 6269 1893129 1067 161225065 84.10 85.60 83.80 85.50 0.70 0% 85.40 4 85.50 40 11.34
2017-01-04 6269 2762313 1753 237914666 85.50 86.60 85.20 86.00 0.50 0.58% 86.00 63 86.10 1 11.41
2017-01-05 6269 1514256 1000 130247618 85.80 86.50 85.30 86.10 0.10 0.12% 86.10 14 86.20 21 11.42
2017-01-06 6269 2933806 1912 254749586 86.00 87.50 85.70 87.00 0.90 1.05% 86.90 59 87.10 3 11.54
2017-01-09 6269 3515056 2130 308764563 87.00 88.50 87.00 87.80 0.80 0.92% 87.80 36 87.90 7 11.64
2017-01-10 6269 2430833 1384 213958600 87.80 88.40 87.10 88.30 0.50 0.57% 88.20 10 88.30 73 11.71
2017-01-11 6269 3492510 2325 309989245 88.30 89.70 87.70 89.10 0.80 0.91% 89.00 1 89.10 46 11.82
2017-01-12 6269 3082813 1748 274724062 89.00 89.60 88.60 88.70 0.40 -0.45% 88.70 6 88.80 3 11.76
2017-01-13 6269 1674565 1090 148530807 88.30 89.10 88.30 88.70 0.00 0% 88.70 9 88.80 12 11.76
2017-01-16 6269 2294991 1504 199956101 88.50 88.50 86.70 86.70 2.00 -2.25% 86.70 41 86.80 10 11.50
2017-01-17 6269 1831631 1119 160379816 87.00 88.20 86.40 88.20 1.50 1.73% 88.00 24 88.20 20 11.70
2017-01-18 6269 2055931 1371 180411767 87.70 88.20 87.20 87.60 0.60 -0.68% 87.50 26 87.60 88 11.62
2017-01-19 6269 1458834 900 127870927 87.00 88.10 87.00 87.60 0.00 0% 87.60 34 87.70 17 11.62
2017-01-20 6269 1173746 728 102970901 87.50 87.90 87.50 87.70 0.10 0.11% 87.60 96 87.70 51 11.63
2017-01-23 6269 7695173 4293 695115870 88.20 91.30 88.20 90.60 2.90 3.31% 90.50 4 90.60 7 12.02
2017-01-24 6269 8374627 4096 745444103 89.00 89.80 88.30 89.70 0.90 -0.99% 89.70 38 89.80 32 11.90
2017-02-02 6269 6683092 4335 614924930 90.50 93.10 90.50 92.00 2.30 2.56% 91.90 37 92.00 33 12.20
2017-02-03 6269 4201455 2982 388275647 92.80 93.90 91.30 91.30 0.70 -0.76% 91.30 49 91.50 1 12.11
2017-02-06 6269 1950967 1563 179252797 91.80 92.50 91.50 91.50 0.20 0.22% 91.50 8 91.70 4 12.14
2017-02-07 6269 3554354 2642 321649012 91.50 91.80 90.10 90.50 1.00 -1.09% 90.40 7 90.60 2 12.00
2017-02-08 6269 2542482 1925 231281162 90.70 91.70 90.20 91.60 1.10 1.22% 91.50 32 91.60 26 12.15
2017-02-09 6269 2362221 1714 216003335 91.50 92.30 90.90 91.00 0.60 -0.66% 91.00 14 91.10 2 12.07
2017-02-10 6269 6215150 3985 575073634 91.80 93.00 91.30 92.00 1.00 1.1% 92.00 30 92.10 9 12.20
2017-02-13 6269 6816177 4391 642448560 92.20 96.00 91.60 94.90 2.90 3.15% 94.80 24 95.00 41 12.59
2017-02-14 6269 10730083 6665 1044585051 95.50 99.80 94.70 98.00 3.10 3.27% 97.90 1 98.00 65 13.00
2017-02-15 6269 5878438 3873 574465648 98.00 98.90 96.50 96.50 1.50 -1.53% 96.50 44 96.60 20 12.80
2017-02-16 6269 3296886 2143 314653132 96.70 96.90 94.80 95.10 1.40 -1.45% 95.10 57 95.20 51 12.61
2017-02-17 6269 3008163 1995 284169422 95.10 95.10 94.20 94.20 0.90 -0.95% 94.20 73 94.30 2 12.49
2017-02-18 6269 2388758 1556 226680810 94.20 95.80 93.60 95.50 1.30 1.38% 95.50 1 95.60 5 12.67
2017-02-20 6269 2897335 1805 272128845 95.80 95.80 92.80 92.80 2.70 -2.83% 92.80 105 92.90 6 12.31
2017-02-21 6269 1659574 1198 155121282 93.20 94.00 92.50 93.40 0.60 0.65% 93.40 8 93.50 3 12.39
2017-02-22 6269 2383683 1711 224119832 94.90 94.90 93.50 93.50 0.10 0.11% 93.50 13 93.60 2 12.40
2017-02-23 6269 3332065 2418 316295710 93.50 95.70 93.00 94.20 0.70 0.75% 94.20 25 94.50 3 11.57
2017-02-24 6269 2465842 1732 233529797 94.30 95.10 93.70 94.50 0.30 0.32% 94.50 73 94.60 21 11.61
2017-03-01 6269 3322799 2426 307803593 94.50 94.50 91.50 92.80 1.70 -1.8% 92.70 5 92.80 101 11.40
2017-03-02 6269 3428042 2282 315958432 93.80 93.80 91.50 92.10 0.70 -0.75% 92.10 9 92.20 24 11.31
2017-03-03 6269 3443037 2142 319758477 91.90 93.80 91.50 92.90 0.80 0.87% 92.90 19 93.00 13 11.41
2017-03-06 6269 1781163 1295 164880523 93.00 93.20 92.20 92.40 0.50 -0.54% 92.40 22 92.50 36 11.35
2017-03-07 6269 4867385 3379 460774131 93.10 95.50 93.00 95.40 3.00 3.25% 95.40 13 95.50 121 11.72
2017-03-08 6269 5069874 3254 488457004 95.50 98.00 94.50 96.20 0.80 0.84% 96.20 40 96.30 1 11.82
2017-03-09 6269 3934321 2965 373098095 95.90 96.20 94.20 95.00 1.20 -1.25% 95.00 54 95.10 1 11.67
2017-03-10 6269 2688773 2009 251558962 94.30 94.50 93.00 94.00 1.00 -1.05% 94.00 29 94.20 4 11.55
2017-03-13 6269 2140880 1574 201882621 94.40 95.10 93.70 93.80 0.20 -0.21% 93.80 18 94.00 3 11.52
2017-03-14 6269 1874065 1380 178451909 94.10 96.20 94.10 95.00 1.20 1.28% 95.00 53 95.10 17 11.67
2017-03-15 6269 1894207 1513 178739045 95.00 95.00 94.00 94.10 0.90 -0.95% 94.10 12 94.20 2 11.56
2017-03-16 6269 7657230 4752 737182517 95.00 97.30 94.50 95.70 1.60 1.7% 95.70 9 95.80 14 11.76
2017-03-17 6269 3501019 2592 337557287 95.60 97.20 94.90 96.90 1.20 1.25% 96.70 3 96.90 70 11.90
2017-03-20 6269 16232050 8754 1644130300 96.50 104.00 96.50 103.50 6.60 6.81% 103.00 50 103.50 95 12.71
2017-03-21 6269 5102174 3179 526702748 103.50 104.50 102.00 102.50 1.00 -0.97% 102.50 169 103.00 12 12.59
2017-03-22 6269 7517978 4183 760264092 100.00 104.00 99.30 103.00 0.50 0.49% 103.00 307 103.50 106 12.65
2017-03-23 6269 7790045 4664 813578110 103.00 107.50 101.50 105.00 2.00 1.94% 104.50 112 105.00 74 12.90
2017-03-24 6269 4762562 2943 500179886 106.00 107.00 103.50 103.50 1.50 -1.43% 103.00 206 103.50 29 12.71
2017-03-27 6269 2761841 1558 284169282 103.50 104.50 102.00 102.00 1.50 -1.45% 102.00 25 102.50 79 12.53
2017-03-28 6269 6809623 3438 679060961 103.00 103.50 97.80 99.50 2.50 -2.45% 99.50 43 99.60 1 12.22
2017-03-29 6269 5001644 3302 511521188 101.00 103.50 100.50 102.00 2.50 2.51% 102.00 117 102.50 10 12.53
2017-03-30 6269 2177523 1546 223783064 103.00 104.00 102.00 102.00 0.00 0% 102.00 297 102.50 10 12.53
2017-03-31 6269 10482075 5457 1113739875 103.00 108.00 103.00 105.50 3.50 3.43% 105.00 246 105.50 133 12.96
2017-04-05 6269 6769583 3648 722978715 108.00 109.50 104.50 105.00 0.50 -0.47% 105.00 53 105.50 97 12.90
2017-04-06 6269 4729562 2625 489826886 105.00 106.50 102.00 103.00 2.00 -1.9% 102.50 196 103.00 907 12.65
2017-04-07 6269 6654653 3297 673544358 103.00 104.00 99.90 101.50 1.50 -1.46% 101.00 86 101.50 203 12.47
2017-04-10 6269 3149134 2013 315547351 100.50 101.50 99.60 100.50 1.00 -0.99% 100.50 86 101.00 60 12.35
2017-04-11 6269 2766674 1796 275407977 101.00 101.50 99.00 99.00 1.50 -1.49% 99.00 271 99.10 1 12.16
2017-04-12 6269 5727961 3534 580949021 101.00 102.50 100.00 102.00 3.00 3.03% 101.50 121 102.00 86 12.53
2017-04-13 6269 6639850 3742 695834900 104.00 106.00 103.00 104.00 2.00 1.96% 104.00 419 104.50 35 12.78
2017-04-14 6269 4407784 2424 447320400 104.00 104.00 100.00 100.00 4.00 -3.85% 100.00 46 100.50 28 12.29
2017-04-17 6269 5031092 2871 503935800 102.50 103.50 98.30 100.00 0.00 0% 100.00 119 100.50 22 12.29
2017-04-18 6269 3673597 1993 374758075 101.50 103.00 101.00 101.50 1.50 1.5% 101.50 17 102.00 58 12.47
2017-04-19 6269 5688811 2928 581420911 100.50 104.00 100.50 101.00 0.50 -0.49% 100.50 259 101.00 3 12.41
2017-04-20 6269 4813022 2601 481819380 101.50 101.50 99.50 99.50 1.50 -1.49% 99.50 117 99.60 1 12.22
2017-04-21 6269 3583456 2349 358351907 100.50 101.50 99.50 99.60 0.10 0.1% 99.60 18 99.70 2 12.24
2017-04-24 6269 4144138 2357 419044276 101.00 102.50 99.80 102.50 2.90 2.91% 102.00 74 102.50 103 12.59
2017-04-25 6269 7044794 4414 732177576 102.50 105.00 102.00 104.50 2.00 1.95% 104.00 22 104.50 142 12.84
2017-04-26 6269 10712625 5450 1147443009 105.50 109.00 104.50 107.00 2.50 2.39% 107.00 328 107.50 114 13.14
2017-04-27 6269 4491016 2891 477564196 106.50 107.50 105.00 106.50 0.50 -0.47% 106.00 89 106.50 42 13.08
2017-04-28 6269 24319452 11176 2147483647 105.50 117.00 105.00 112.00 5.50 5.16% 111.50 191 112.00 10 13.76
2017-05-02 6269 12216029 6547 1408629335 114.00 117.50 113.00 115.50 3.50 3.13% 115.50 52 116.00 123 14.19
2017-05-03 6269 5814284 3312 666137592 115.00 116.00 113.50 113.50 2.00 -1.73% 113.50 32 114.00 70 13.94
2017-05-04 6269 6199135 3464 719311161 114.00 117.50 114.00 117.00 3.50 3.08% 116.50 11 117.00 290 14.37
2017-05-05 6269 5109865 2904 583364745 115.00 116.00 113.00 113.00 4.00 -3.42% 113.00 629 113.50 8 15.40
2017-05-08 6269 3128409 1912 357157407 114.00 115.00 112.50 115.00 2.00 1.77% 114.50 111 115.00 286 15.67
2017-05-09 6269 6927757 3877 799762390 115.50 118.50 113.00 113.50 1.50 -1.3% 113.00 435 113.50 11 15.46
2017-05-10 6269 3043409 1779 348395035 114.00 116.00 112.50 115.50 2.00 1.76% 115.50 45 116.00 208 15.74
2017-05-11 6269 2727887 1462 311738661 116.00 116.00 113.00 114.00 1.50 -1.3% 113.50 41 114.00 79 15.53
2017-05-12 6269 2757801 1463 314231013 114.00 115.00 113.00 113.00 1.00 -0.88% 113.00 130 113.50 6 15.40
2017-05-15 6269 2478398 1382 284094550 113.50 115.50 113.50 115.00 2.00 1.77% 115.00 2 115.50 143 15.67
2017-05-16 6269 6394584 3487 744692160 115.50 119.00 114.50 115.00 0.00 0% 115.00 52 115.50 10 15.67
2017-05-17 6269 2592101 1620 296109951 115.00 116.00 113.50 113.50 1.50 -1.3% 113.50 288 114.00 3 15.46
2017-05-18 6269 5016186 2218 559944704 110.50 114.00 109.50 114.00 0.50 0.44% 113.50 9 114.00 1 15.53
2017-05-19 6269 1455365 1088 164989555 115.00 115.00 112.50 112.50 1.50 -1.32% 112.50 54 113.00 28 15.33
2017-05-22 6269 2400831 1396 273447903 113.50 115.00 112.50 113.00 0.50 0.44% 113.00 43 113.50 8 15.40
2017-05-23 6269 1851861 1196 210002793 113.50 115.00 112.50 112.50 0.50 -0.44% 112.50 169 113.00 152 15.33
2017-05-24 6269 1261156 914 142594541 113.50 113.50 112.50 113.00 0.50 0.44% 113.00 13 113.50 86 15.40
2017-05-25 6269 2073281 1289 233690472 113.00 113.50 112.00 113.00 0.00 0% 113.00 35 113.50 40 15.40
2017-05-26 6269 4367562 2245 488437641 113.50 113.50 111.00 111.50 1.50 -1.33% 111.50 5 112.00 138 15.19
2017-05-31 6269 5635183 3281 606377974 112.00 112.50 106.00 106.50 5.00 -4.48% 106.50 40 107.00 190 14.51
2017-06-01 6269 3828477 2391 408072761 106.50 108.00 105.50 107.50 1.00 0.94% 107.50 54 108.00 13 14.65
2017-06-02 6269 1937009 1347 209806972 108.50 109.50 107.50 108.50 1.00 0.93% 108.50 10 109.00 183 14.78
2017-06-03 6269 1452270 993 159164970 108.50 111.00 108.00 111.00 2.50 2.3% 110.50 57 111.00 49 15.12
2017-06-06 6269 1899171 1245 210305310 111.50 111.50 110.00 110.50 1.00 -0.45% 110.50 168 111.00 34 15.05
2017-06-07 6269 1823476 1408 201162884 111.00 111.50 109.50 109.50 1.00 -0.9% 109.50 340 110.00 7 14.92
2017-06-08 6269 6279088 3992 712936966 110.00 115.00 110.00 114.00 4.50 4.11% 113.50 218 114.00 37 15.53
2017-06-09 6269 3090548 2192 353258472 114.00 115.00 113.00 114.50 0.50 0.44% 114.00 206 115.00 254 15.60
2017-06-12 6269 2828259 1659 317858633 113.00 113.50 111.00 112.50 2.00 -1.75% 112.50 12 113.00 112 15.33
2017-06-13 6269 1639827 1217 183099700 111.50 112.50 111.00 112.00 0.50 -0.44% 111.50 191 112.00 3 15.26
2017-06-14 6269 7200495 2983 800677955 113.00 115.00 108.00 109.00 3.00 -2.68% 109.00 24 109.50 78 14.85
2017-06-15 6269 1704890 1147 186179900 109.00 110.00 108.00 110.00 1.00 0.92% 109.50 31 110.00 69 14.99
2017-06-16 6269 1527014 1096 169013554 110.00 111.50 109.00 111.00 1.00 0.91% 110.50 247 111.00 12 15.12
2017-06-19 6269 2834699 1701 321137823 111.50 115.00 110.50 114.00 3.00 2.7% 114.00 96 114.50 59 15.53
2017-06-20 6269 3230894 2091 371019022 115.00 116.50 113.00 113.00 1.00 -0.88% 113.00 8 113.50 16 15.40
2017-06-21 6269 5279562 3253 607093326 114.00 116.50 113.00 114.50 1.50 1.33% 114.00 107 114.50 17 15.60
2017-06-22 6269 7898322 4442 929680318 116.00 119.50 115.00 119.50 5.00 4.37% 119.00 12 119.50 272 16.28
2017-06-23 6269 4164886 2455 489694276 118.00 119.00 116.50 116.50 3.00 -2.51% 116.50 59 117.00 103 15.87
2017-06-26 6269 3685420 2147 429321416 117.00 118.00 115.00 117.00 0.50 0.43% 117.00 1 117.50 55 15.94
2017-06-27 6269 1746617 1042 202694572 117.00 117.50 115.00 116.00 1.00 -0.85% 116.00 97 116.50 20 15.80
2017-06-28 6269 5081674 3251 576319162 114.50 115.50 112.00 112.50 3.50 -3.02% 112.50 7 113.00 102 15.33
2017-06-29 6269 4722842 3137 527493962 113.50 114.00 110.00 111.00 1.50 -1.33% 111.00 730 111.50 91 15.12
2017-06-30 6269 2841714 1693 320339242 110.00 114.50 109.50 114.50 3.50 3.15% 113.50 1 114.50 127 15.60
2017-07-03 6269 1850206 1441 209811872 114.00 114.50 112.50 113.00 1.50 -1.31% 113.00 132 113.50 20 15.40
2017-07-04 6269 1938299 1361 218264629 113.00 113.50 111.50 113.00 0.00 0% 113.00 37 113.50 66 15.40
2017-07-05 6269 1812723 1128 203479476 113.50 113.50 111.50 112.00 1.00 -0.88% 112.00 236 112.50 3 15.26
2017-07-06 6269 2274609 1281 257125817 112.50 114.00 112.00 113.00 1.00 0.89% 113.00 72 113.50 51 15.40
2017-07-07 6269 6183193 3387 708285205 113.50 116.50 112.50 112.50 0.50 -0.44% 112.50 40 113.00 23 15.33
2017-07-10 6269 1392894 926 157164522 112.50 113.50 112.00 113.50 1.00 0.89% 113.00 8 113.50 55 15.46
2017-07-11 6269 3079945 1932 354358175 114.00 116.00 113.50 115.50 2.00 1.76% 115.50 31 116.00 495 15.74
2017-07-12 6269 4506645 2649 528582965 115.50 118.50 115.00 117.50 2.00 1.73% 117.50 6 118.00 345 16.01
2017-07-13 6269 2568666 1635 301890422 118.50 119.00 116.50 117.00 0.50 -0.43% 117.00 78 117.50 53 15.94
2017-07-14 6269 2065783 1283 241740894 117.00 118.50 115.50 118.50 1.50 1.28% 118.00 11 118.50 101 16.14
2017-07-17 6269 4340558 2535 501482429 118.50 118.50 114.00 115.50 3.00 -2.53% 115.00 186 115.50 45 15.74
2017-07-18 6269 2034016 1145 235855335 115.00 117.00 114.50 116.00 0.50 0.43% 115.50 87 116.00 51 15.80
2017-07-19 6269 2462695 1742 286888261 116.00 118.00 115.00 115.50 0.50 -0.43% 115.50 59 116.00 16 15.74
2017-07-20 6269 3253894 2108 380575132 116.50 118.00 116.00 117.00 1.50 1.3% 117.00 110 117.50 69 15.94
2017-07-21 6269 6511992 3928 775954532 117.00 120.50 116.00 119.00 2.00 1.71% 119.00 647 119.50 215 16.21
2017-07-24 6269 4975705 3025 604032805 119.00 122.50 118.50 121.50 2.50 2.1% 121.50 207 122.00 39 16.55
2017-07-25 6269 4376032 2671 533687404 122.00 123.50 120.50 122.00 0.50 0.41% 121.50 73 122.00 67 16.62
2017-07-26 6269 7220801 3914 899328324 123.00 126.00 123.00 124.00 2.00 1.64% 124.00 67 124.50 20 16.89
2017-07-27 6269 10728692 6295 1381141554 125.00 130.00 125.00 130.00 6.00 4.84% 129.50 120 130.00 114 17.71
2017-07-28 6269 20409939 9631 2147483647 131.00 134.50 127.00 129.00 1.00 -0.77% 129.00 45 129.50 4 17.57
2017-07-31 6269 18927563 9124 2147483647 132.00 141.50 131.50 141.00 12.00 9.3% 140.50 716 141.00 191 19.21
2017-08-01 6269 10322384 6701 1443443623 143.00 144.50 136.00 138.50 2.50 -1.77% 138.50 19 139.00 421 18.87
2017-08-02 6269 11426811 6399 1621268973 142.00 143.50 139.00 143.00 4.50 3.25% 143.00 90 143.50 218 19.48
2017-08-03 6269 12077966 7312 1602281004 133.00 135.00 131.00 131.00 0.00 -8.39% 131.00 11 131.50 3 17.85
2017-08-04 6269 5722660 3553 747929426 131.00 133.00 128.00 132.50 1.50 1.15% 132.00 47 132.50 23 18.05
2017-08-07 6269 3872515 2402 513527980 134.00 134.00 131.50 132.00 0.50 -0.38% 132.00 51 132.50 20 16.28
2017-08-08 6269 8113614 4722 1088749048 135.00 136.50 132.00 132.00 0.00 0% 132.00 203 132.50 2 16.28
2017-08-09 6269 4511991 2650 589304304 132.50 133.00 128.50 130.50 1.50 -1.14% 130.50 25 131.00 24 16.09
2017-08-10 6269 6951719 3928 889027313 132.50 132.50 124.50 127.00 3.50 -2.68% 126.50 44 127.00 3 15.66
2017-08-11 6269 4637186 2725 598515680 125.00 131.50 125.00 130.50 3.50 2.76% 130.50 36 131.00 37 16.09
2017-08-14 6269 4385260 2588 567475520 131.00 132.50 127.00 127.00 3.50 -2.68% 127.00 109 127.50 39 15.66
2017-08-15 6269 5539018 3468 724749376 130.00 132.00 129.50 132.00 5.00 3.94% 131.50 42 132.00 72 16.28
2017-08-16 6269 6100182 3624 809740842 133.50 135.00 130.50 130.50 1.50 -1.14% 130.50 97 131.00 35 16.09
2017-08-17 6269 3070782 2002 405805224 131.50 133.50 131.00 132.00 1.50 1.15% 131.50 95 132.00 102 16.28
2017-08-18 6269 2588200 1700 338478291 130.50 132.00 130.00 131.00 1.00 -0.76% 131.00 86 131.50 60 16.15
2017-08-21 6269 6251475 3393 832322364 131.00 135.50 130.00 134.50 3.50 2.67% 134.00 60 134.50 47 16.58
2017-08-22 6269 5031853 2910 676154966 135.50 136.00 133.00 133.00 1.50 -1.12% 133.00 161 133.50 65 16.40
2017-08-23 6269 6536842 3819 882202897 135.00 136.50 133.50 133.50 0.50 0.38% 133.50 6 134.00 36 16.46
2017-08-24 6269 9170319 5315 1258896335 134.00 139.50 134.00 138.00 4.50 3.37% 138.00 109 138.50 25 17.02
2017-08-25 6269 5246593 3180 732036604 140.00 141.50 138.50 138.50 0.50 0.36% 138.50 75 139.00 87 17.08
2017-08-28 6269 3028398 1800 419172924 139.50 140.00 137.00 138.50 0.00 0% 138.50 62 139.00 13 17.08
2017-08-29 6269 2825222 1946 386537692 138.50 138.50 136.00 136.00 2.50 -1.81% 136.00 98 136.50 81 16.77
2017-08-30 6269 2840523 2159 388541128 137.00 138.50 136.00 136.00 0.00 0% 136.00 116 136.50 81 16.77
2017-08-31 6269 4789450 2621 642963800 137.00 137.50 132.50 133.50 2.50 -1.84% 133.50 38 134.00 103 16.46
2017-09-01 6269 4021265 2747 537480127 134.00 135.00 132.00 134.50 1.00 0.75% 134.00 1234 134.50 378 16.58
2017-09-04 6269 9150120 4596 1200741100 133.00 133.00 129.50 130.00 4.50 -3.35% 130.00 81 130.50 20 16.03
2017-09-05 6269 5248378 3065 690771577 131.50 133.00 130.00 132.50 2.50 1.92% 132.00 13 132.50 78 16.34
2017-09-06 6269 6181697 3349 808476610 132.00 134.00 128.50 130.00 2.50 -1.89% 129.50 105 130.00 2 16.03
2017-09-07 6269 8801380 5879 1116763880 131.50 131.50 124.50 125.50 4.50 -3.46% 125.50 332 126.00 9 15.47
2017-09-08 6269 6007466 3508 764818614 127.00 129.50 125.50 129.00 3.50 2.79% 128.50 108 129.00 36 15.91
2017-09-11 6269 4161612 2548 533253224 129.00 130.50 125.50 127.00 2.00 -1.55% 126.50 110 127.00 28 15.66
2017-09-12 6269 2857696 1763 363790392 129.00 129.00 126.00 126.50 0.50 -0.39% 126.50 219 127.00 60 15.60
2017-09-13 6269 6945870 3937 854983564 127.00 127.50 119.00 122.50 4.00 -3.16% 122.50 20 123.00 23 15.10
2017-09-14 6269 4568948 2752 560078070 123.00 124.00 120.00 123.50 1.00 0.82% 123.50 22 124.00 202 15.23
2017-09-15 6269 3785028 1981 462745416 123.50 123.50 120.50 122.50 1.00 -0.81% 122.50 23 123.00 109 15.10
2017-09-18 6269 3848392 2289 478901500 124.00 126.00 122.50 125.00 2.50 2.04% 125.00 130 125.50 67 15.41
2017-09-19 6269 3670845 2633 453760350 124.50 125.00 122.00 123.50 1.50 -1.2% 123.00 143 123.50 6 15.23
2017-09-20 6269 8248614 5604 973655261 122.50 123.00 115.50 116.00 7.50 -6.07% 116.00 35 116.50 67 14.30
2017-09-21 6269 8596687 5059 1016030379 117.00 120.00 116.00 117.00 1.00 0.86% 117.00 216 117.50 7 14.43
2017-09-22 6269 4666607 3011 539299825 117.50 118.50 113.50 114.00 3.00 -2.56% 114.00 28 114.50 73 14.06
2017-09-25 6269 8826541 4799 972113428 114.50 114.50 108.00 108.00 6.00 -5.26% 108.00 380 108.50 144 13.32
2017-09-26 6269 12682052 6782 1433114772 109.00 115.50 109.00 112.00 4.00 3.7% 112.00 72 112.50 172 13.81
2017-09-27 6269 11427611 6286 1332880987 115.00 118.50 113.50 117.00 5.00 4.46% 117.00 2 117.50 152 14.43
2017-09-28 6269 4467909 2964 520607944 117.50 118.00 115.00 116.00 1.00 -0.85% 116.00 435 116.50 191 14.30
2017-09-29 6269 3435069 1846 398670443 116.00 117.50 114.50 116.00 0.00 0% 116.00 204 116.50 104 14.30
2017-09-30 6269 2523445 1675 299570641 116.50 119.50 116.50 119.50 3.50 3.02% 119.50 50 120.00 209 14.73
2017-10-02 6269 3065585 1989 368183866 120.00 121.00 119.00 119.50 0.00 0% 119.50 142 120.00 29 14.73
2017-10-03 6269 6709592 2384 802531134 120.50 122.00 117.50 118.50 1.00 -0.84% 118.00 154 118.50 43 14.61
2017-10-05 6269 5701225 3519 686643725 118.00 122.50 117.00 121.50 3.00 2.53% 121.50 85 122.00 49 14.98
2017-10-06 6269 7407456 4599 891773412 123.00 123.50 117.50 120.50 1.00 -0.82% 120.50 117 121.00 100 14.86
2017-10-11 6269 3760965 2459 453314765 121.50 122.00 119.00 121.00 0.50 0.41% 121.00 13 121.50 213 14.92
2017-10-12 6269 3181179 2013 384382534 121.50 122.00 119.50 120.50 0.50 -0.41% 120.50 171 121.00 9 14.86
2017-10-13 6269 3798288 2426 460770670 120.50 123.00 120.00 120.50 0.00 0% 120.50 237 121.00 36 14.86
2017-10-16 6269 4781042 3512 581820059 122.00 123.00 120.00 121.50 1.00 0.83% 121.50 48 122.00 16 14.98
2017-10-17 6269 2685925 1932 325764000 122.50 123.00 120.50 120.50 1.00 -0.82% 120.50 24 121.00 66 14.86
2017-10-18 6269 6064128 4158 715750387 121.50 122.00 116.00 116.50 4.00 -3.32% 116.50 96 117.00 40 14.36
2017-10-19 6269 4158288 2711 490514984 116.50 119.50 116.00 118.00 1.50 1.29% 117.50 84 118.00 33 14.55
2017-10-20 6269 4115839 2791 475495485 117.00 117.50 114.00 115.00 3.00 -2.54% 114.50 94 115.00 278 14.18
2017-10-23 6269 2928440 2055 340035740 116.00 117.00 115.00 117.00 2.00 1.74% 116.50 39 117.00 65 14.43
2017-10-24 6269 8153890 4704 987000080 117.00 123.50 116.50 122.00 5.00 4.27% 122.00 72 122.50 81 15.04
2017-10-25 6269 4596593 2882 567249346 123.50 125.00 122.00 122.50 0.50 0.41% 122.50 18 123.00 58 15.10
2017-10-26 6269 10879140 6323 1372037913 124.00 128.50 123.00 128.50 6.00 4.9% 128.50 23 129.00 290 15.84
2017-10-27 6269 26022015 14761 2147483647 119.00 121.00 116.00 116.00 12.50 -9.73% 116.00 291 116.50 163 14.30
2017-10-30 6269 11862539 6970 1353890157 118.00 118.50 110.00 112.50 3.50 -3.02% 112.50 12 113.00 270 13.87
2017-10-31 6269 9676268 5638 1104090929 112.50 116.50 110.50 115.50 3.00 2.67% 115.50 142 116.00 61 14.24
2017-11-01 6269 7202056 3843 823439884 114.50 116.50 113.00 114.00 1.50 -1.3% 114.00 276 114.50 176 14.06
2017-11-02 6269 8531774 4845 1005918058 118.00 120.00 117.00 117.00 3.00 2.63% 117.00 597 117.50 103 14.43
2017-11-03 6269 6649359 4208 792192874 118.00 120.00 117.50 119.50 2.50 2.14% 119.50 22 120.00 828 14.73
2017-11-06 6269 5204762 3518 629317297 121.00 122.00 120.00 120.50 1.00 0.84% 120.50 233 121.00 62 13.82
2017-11-07 6269 3940108 2326 470690782 120.50 121.00 118.50 119.00 1.50 -1.24% 119.00 2 119.50 45 13.65
2017-11-08 6269 5957167 3468 721914263 119.00 123.00 119.00 122.00 3.00 2.52% 121.50 100 122.00 28 13.99
2017-11-09 6269 4411274 2723 529084106 123.00 123.00 117.50 119.00 3.00 -2.46% 119.00 22 119.50 52 13.65
2017-11-10 6269 2552157 1470 303615092 120.00 121.00 118.00 118.50 0.50 -0.42% 118.50 68 119.00 7 13.59
2017-11-13 6269 4563219 2281 533455774 118.00 119.00 115.50 115.50 3.00 -2.53% 115.50 60 116.00 12 13.25
2017-11-14 6269 2314252 1404 270218099 116.00 118.00 115.50 118.00 2.50 2.16% 117.50 10 118.00 81 13.53
2017-11-15 6269 2511722 1837 293080103 117.00 118.00 115.50 116.50 1.50 -1.27% 116.50 25 117.00 79 13.36
2017-11-16 6269 6151586 3540 735194011 116.00 121.50 115.50 120.00 3.50 3% 120.00 942 120.50 93 13.76
2017-11-17 6269 3424295 2308 409033445 119.50 121.00 118.50 119.00 1.00 -0.83% 118.50 103 119.00 38 13.65
2017-11-20 6269 2962685 2131 352500330 119.00 120.00 117.50 118.50 0.50 -0.42% 118.00 58 118.50 4 13.59
2017-11-21 6269 2504242 1549 300196398 119.00 120.50 118.50 120.00 1.50 1.27% 120.00 99 120.50 179 13.76
2017-11-22 6269 16979352 8790 2136489648 124.00 128.00 123.50 124.00 4.00 3.33% 124.00 135 124.50 39 14.22
2017-11-23 6269 13680554 7264 1751118145 126.50 129.50 126.00 129.00 5.00 4.03% 128.50 24 129.00 285 14.79
2017-11-24 6269 5280698 3057 674249764 129.00 130.50 126.50 126.50 2.50 -1.94% 126.50 5 127.00 7 14.51
2017-11-27 6269 4036881 2313 512803125 127.50 129.00 125.00 125.00 1.50 -1.19% 125.00 224 125.50 24 14.33
2017-11-28 6269 3287696 2060 410767444 125.50 127.00 123.50 124.00 1.00 -0.8% 124.00 16 124.50 5 14.22
2017-11-29 6269 4054702 2312 511593080 125.50 128.00 124.00 126.00 2.00 1.61% 126.00 12 126.50 85 14.45
2017-11-30 6269 5278315 3091 643249572 123.00 124.00 120.00 123.00 3.00 -2.38% 122.50 13 123.00 117 14.11
2017-12-01 6269 14842476 8133 1713247240 123.00 123.00 111.50 115.00 8.00 -6.5% 115.00 8 115.50 36 13.19
2017-12-04 6269 13496107 7665 1470255163 113.00 113.00 107.00 109.00 6.00 -5.22% 108.50 162 109.00 1395 12.50
2017-12-05 6269 13364056 7181 1501209216 113.00 115.00 110.00 110.50 1.50 1.38% 110.50 165 111.00 18 12.67
2017-12-06 6269 7269667 4613 788063369 111.00 112.00 106.00 106.50 4.00 -3.62% 106.50 144 107.00 5 12.21
2017-12-07 6269 5714957 3168 613840399 107.00 109.50 106.00 106.50 0.00 0% 106.50 73 107.00 3 12.21
2017-12-08 6269 2731119 1691 295040524 108.50 109.00 106.50 109.00 2.50 2.35% 108.50 66 109.00 5 12.50
2017-12-11 6269 4903247 3370 552250013 112.00 114.00 109.50 113.50 4.50 4.13% 113.00 118 114.00 272 13.02
2017-12-12 6269 2850018 1881 319796516 113.50 114.00 111.50 112.00 1.50 -1.32% 112.00 46 112.50 31 12.84
2017-12-13 6269 5573427 3753 613972470 112.00 113.00 108.00 109.00 3.00 -2.68% 109.00 4 109.50 86 12.50
2017-12-14 6269 3019741 2088 334241751 110.00 111.50 109.50 111.00 2.00 1.83% 110.50 105 111.00 92 12.73
2017-12-15 6269 1909760 1276 210039860 111.00 111.50 109.00 111.00 0.00 0% 110.50 16 111.00 20 12.73
2017-12-18 6269 2793132 1828 308766020 112.50 113.00 109.00 109.00 2.00 -1.8% 109.00 175 109.50 2 12.50
2017-12-19 6269 2650275 2013 290724475 110.00 111.00 109.00 109.00 0.00 0% 109.00 80 109.50 20 12.50
2017-12-20 6269 9236107 5896 1049115698 110.00 115.50 110.00 114.50 5.50 5.05% 114.50 3 115.00 234 13.13
2017-12-21 6269 4211975 2690 473470725 114.50 114.50 110.50 111.00 3.50 -3.06% 111.00 76 111.50 13 12.73
2017-12-22 6269 3317517 2166 375865652 114.00 115.00 112.00 112.50 1.50 1.35% 112.50 53 113.00 99 12.90
2017-12-25 6269 2567820 1680 284721100 112.50 113.00 110.00 110.50 2.00 -1.78% 110.50 1 111.00 544 12.67
2017-12-26 6269 13341179 8219 1385931937 109.00 110.00 100.50 102.00 8.50 -7.69% 102.00 14 102.50 52 11.70
2017-12-27 6269 4231646 2782 438305989 101.50 105.00 101.50 104.50 2.50 2.45% 104.00 128 104.50 23 11.98
2017-12-28 6269 5340983 3093 567681683 105.00 107.50 103.50 106.50 2.00 1.91% 106.50 75 107.00 79 12.21
2017-12-29 6269 1661171 1131 177510703 107.50 108.00 105.50 106.50 0.00 0% 106.50 36 107.00 24 12.21