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　　87.10
0
0%		87.60
0.5
0.57%		89.20
1.6
1.83%		89.50
0.3
0.34%		 　90.10
0.6
0.67%		90.10
0
0%		90.30
0.2
0.22%		89.30
-1
-1.11%		91.10
1.8
2.02%		 　90.90
-0.2
-0.22%		90.80
-0.1
-0.11%		90.70
-0.1
-0.11%		90.70
0
0%		89.70
-1
-1.1%		 　89.50
-0.2
-0.22%		89.40
-0.1
-0.11%		 89.46
2 月　88.50
-0.9
-1.01%		89.00
0.5
0.56%		 　91.30
2.3
2.58%		91.10
-0.2
-0.22%		92.20
1.1
1.21%		91.30
-0.9
-0.98%		91.10
-0.2
-0.22%		 　89.90
-1.2
-1.32%		91.30
1.4
1.56%		94.30
3
3.29%		91.80
-2.5
-2.65%		91.80
0
0%		91.20
-0.6
-0.65%		 91.20
0
0%		89.70
-1.5
-1.64%		89.20
-0.5
-0.56%		90.20
1
1.12%		89.70
-0.5
-0.55%		 90.51
3 月89.60
-0.1
-0.11%		89.00
-0.6
-0.67%		88.80
-0.2
-0.22%		 　88.20
-0.6
-0.68%		88.30
0.1
0.11%		88.60
0.3
0.34%		88.00
-0.6
-0.68%		87.80
-0.2
-0.23%		 　87.30
-0.5
-0.57%		87.50
0.2
0.23%		86.60
-0.9
-1.03%		86.10
-0.5
-0.58%		86.00
-0.1
-0.12%		 　85.80
-0.2
-0.23%		87.70
1.9
2.21%		87.00
-0.7
-0.8%		86.30
-0.7
-0.8%		85.70
-0.6
-0.7%		 　85.40
-0.3
-0.35%		86.40
1
1.17%		85.40
-1
-1.16%		84.20
-1.2
-1.41%		85.30
1.1
1.31%		86.95
4 月 　　　85.40
0.1
0.12%		82.80
-2.6
-3.04%		83.60
0.8
0.97%		 　82.70
-0.9
-1.08%		80.40
-2.3
-2.78%		81.00
0.6
0.75%		82.10
1.1
1.36%		80.70
-1.4
-1.71%		 　79.30
-1.4
-1.73%		80.10
0.8
1.01%		79.10
-1
-1.25%		81.60
2.5
3.16%		84.50
2.9
3.55%		 　84.40
-0.1
-0.12%		84.90
0.5
0.59%		86.20
1.3
1.53%		86.10
-0.1
-0.12%		86.60
0.5
0.58%		 83.32
5 月　86.60
0
0%		85.80
-0.8
-0.92%		86.80
1
1.17%		86.10
-0.7
-0.81%		 　85.30
-0.8
-0.93%		84.30
-1
-1.17%		86.20
1.9
2.25%		88.50
2.3
2.67%		89.00
0.5
0.56%		 　89.60
0.6
0.67%		89.60
0
0%		88.90
-0.7
-0.78%		89.30
0.4
0.45%		90.20
0.9
1.01%		 　90.00
-0.2
-0.22%		90.50
0.5
0.56%		92.40
1.9
2.1%		91.00
-1.4
-1.52%		90.00
-1
-1.1%		 90.00
0
0%		88.7
6 月91.20
1.2
1.33%		90.00
-1.2
-1.32%		90.10
0.1
0.11%		 　89.90
-0.2
-0.22%		87.90
-2
-2.22%		87.00
-0.9
-1.02%		88.40
1.4
1.61%		 　89.30
0.9
1.02%		89.00
-0.3
-0.34%		87.60
-1.4
-1.57%		88.10
0.5
0.57%		88.50
0.4
0.45%		 　89.90
1.4
1.58%		90.00
0.1
0.11%		89.90
-0.1
-0.11%		89.70
-0.2
-0.22%		89.70
0
0%		 　90.00
0.3
0.33%		89.30
-0.7
-0.78%		88.80
-0.5
-0.56%		90.30
1.5
1.69%		90.60
0.3
0.33%		 89.45
7 月　　90.80
0.2
0.22%		89.60
-1.2
-1.32%		90.60
1
1.12%		91.30
0.7
0.77%		91.50
0.2
0.22%		 　90.70
-0.8
-0.87%		92.50
1.8
1.98%		93.00
0.5
0.54%		95.00
2
2.15%		95.80
0.8
0.84%		 　97.60
1.8
1.88%		97.50
-0.1
-0.1%		97.70
0.2
0.21%		96.60
-1.1
-1.13%		96.80
0.2
0.21%		 　97.10
0.3
0.31%		98.30
1.2
1.24%		97.80
-0.5
-0.51%		98.80
1
1.02%		99.00
0.2
0.2%		 96.70
-2.3
-2.32%		95.13
8 月98.30
1.6
1.65%		99.00
0.7
0.71%		98.40
-0.6
-0.61%		98.40
0
0%		 　103.00
4.6
4.67%		99.50
-3.5
-3.4%		95.20
-4.3
-4.32%		88.60
-6.6
-6.93%		89.80
1.2
1.35%		 　89.00
-0.8
-0.89%		90.00
1
1.12%		90.00
0
0%		93.50
3.5
3.89%		91.60
-1.9
-2.03%		 　91.80
0.2
0.22%		91.50
-0.3
-0.33%		91.00
-0.5
-0.55%		91.70
0.7
0.77%		90.90
-0.8
-0.87%		 　90.90
0
0%		90.00
-0.9
-0.99%		91.70
1.7
1.89%		90.80
-0.9
-0.98%		93.31
9 月90.00
-0.8
-0.88%		 　90.30
0.3
0.33%		93.10
2.8
3.1%		92.70
-0.4
-0.43%		93.40
0.7
0.76%		94.40
1
1.07%		 　93.50
-0.9
-0.95%		95.00
1.5
1.6%		93.90
-1.1
-1.16%		92.90
-1
-1.06%		92.80
-0.1
-0.11%		 　92.60
-0.2
-0.22%		92.60
0
0%		89.90
-2.7
-2.92%		90.50
0.6
0.67%		89.80
-0.7
-0.77%		 　87.20
-2.6
-2.9%		87.00
-0.2
-0.23%		87.70
0.7
0.8%		87.90
0.2
0.23%		87.00
-0.9
-1.02%		88.20
1.2
1.38%		 90.93
10 月　89.20
1
1.13%		89.20
0
0%		 89.30
0.1
0.11%		88.90
-0.4
-0.45%		 　　　88.50
-0.4
-0.45%		89.00
0.5
0.56%		88.40
-0.6
-0.67%		 　88.20
-0.2
-0.23%		86.80
-1.4
-1.59%		85.90
-0.9
-1.04%		85.00
-0.9
-1.05%		85.70
0.7
0.82%		 　86.00
0.3
0.35%		86.70
0.7
0.81%		86.20
-0.5
-0.58%		86.10
-0.1
-0.12%		86.10
0
0%		 　85.30
-0.8
-0.93%		86.50
1.2
1.41%		87.26
11 月87.40
0.9
1.04%		87.40
0
0%		87.40
0
0%		 　87.50
0.1
0.11%		87.20
-0.3
-0.34%		87.40
0.2
0.23%		84.80
-2.6
-2.97%		84.00
-0.8
-0.94%		 　83.30
-0.7
-0.83%		83.00
-0.3
-0.36%		83.10
0.1
0.12%		83.80
0.7
0.84%		84.80
1
1.19%		 　83.70
-1.1
-1.3%		83.60
-0.1
-0.12%		84.40
0.8
0.96%		85.70
1.3
1.54%		85.70
0
0%		 　86.20
0.5
0.58%		85.70
-0.5
-0.58%		85.40
-0.3
-0.35%		85.30
-0.1
-0.12%		 85.26
12 月84.50
-0.8
-0.94%		 　85.20
0.7
0.83%		85.10
-0.1
-0.12%		83.20
-1.9
-2.23%		83.10
-0.1
-0.12%		83.60
0.5
0.6%		 　84.80
1.2
1.44%		84.20
-0.6
-0.71%		84.50
0.3
0.36%		84.60
0.1
0.12%		85.70
1.1
1.3%		 　85.00
-0.7
-0.82%		83.90
-1.1
-1.29%		84.50
0.6
0.72%		84.30
-0.2
-0.24%		84.80
0.5
0.59%		 　84.60
-0.2
-0.24%		84.60
0
0%		85.10
0.5
0.59%		85.30
0.2
0.24%		85.50
0.2
0.23%		　　84.63

說明:最高漲幅:4.67%最低跌幅:-6.93% 最高價:103.00最低價:79.10平均價:88.8,灰色底表示週末,漲128天(117.9)元,跌160天(-130.6)元,平盤28天
5%=2,4%=2,3%=6,2%=19,1%=60,0%=67,-0%=1,-1%=1,-2%=8,-3%=13,-4%=57,-5%=80,

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 6285 793353 604 68869248 86.70 87.20 86.20 87.10 0.80 0% 87.00 44 87.10 5 14.69
2017-01-04 6285 1560312 1126 137101228 87.90 88.40 87.30 87.60 0.50 0.57% 87.60 5 87.70 3 14.77
2017-01-05 6285 2227698 1438 197879651 88.10 89.40 87.90 89.20 1.60 1.83% 89.20 23 89.30 8 15.04
2017-01-06 6285 1639813 1048 146393657 89.70 89.70 88.80 89.50 0.30 0.34% 89.40 6 89.50 3 15.09
2017-01-09 6285 1643322 1080 148190448 90.00 90.80 89.40 90.10 0.60 0.67% 90.10 2 90.20 2 15.19
2017-01-10 6285 764750 605 68758900 90.50 90.70 89.40 90.10 0.00 0% 90.00 1 90.10 7 15.19
2017-01-11 6285 688288 522 62058790 90.50 90.70 89.70 90.30 0.20 0.22% 90.20 2 90.30 3 15.23
2017-01-12 6285 638463 508 57378807 90.40 90.80 89.10 89.30 1.00 -1.11% 89.30 18 89.80 8 15.06
2017-01-13 6285 1589029 1186 143981919 89.40 91.40 89.10 91.10 1.80 2.02% 91.00 25 91.10 3 15.36
2017-01-16 6285 1259919 843 115222555 91.30 92.00 90.80 90.90 0.20 -0.22% 90.90 15 91.00 1 15.33
2017-01-17 6285 613404 421 55610615 91.00 91.30 90.30 90.80 0.10 -0.11% 90.70 1 90.80 10 15.31
2017-01-18 6285 1320935 1041 120538124 90.80 92.10 90.20 90.70 0.10 -0.11% 90.70 6 90.80 150 15.30
2017-01-19 6285 761970 637 69317484 90.70 91.50 90.50 90.70 0.00 0% 90.70 8 90.80 1 15.30
2017-01-20 6285 550276 473 49677776 90.70 90.90 89.70 89.70 1.00 -1.1% 89.70 13 89.80 2 15.13
2017-01-23 6285 1474689 748 131561419 89.70 90.10 88.70 89.50 0.20 -0.22% 89.50 18 89.60 2 15.09
2017-01-24 6285 947633 702 84811784 90.00 90.10 89.20 89.40 0.10 -0.11% 89.40 4 89.50 1 15.08
2017-02-02 6285 1674660 1261 149127008 90.30 90.50 88.30 88.50 0.90 -1.01% 88.40 4 88.50 5 14.92
2017-02-03 6285 1175305 889 104518345 88.60 89.50 88.30 89.00 0.50 0.56% 89.00 10 89.20 6 15.01
2017-02-06 6285 2817675 2201 256591715 89.20 91.80 89.20 91.30 2.30 2.58% 91.30 3 91.40 27 15.40
2017-02-07 6285 1773953 1363 162355129 91.90 92.40 90.70 91.10 0.20 -0.22% 91.10 2 91.20 26 15.36
2017-02-08 6285 1330556 1083 122066070 91.50 92.20 90.80 92.20 1.10 1.21% 92.10 1 92.20 30 15.55
2017-02-09 6285 1377551 1034 125609439 90.70 91.70 90.70 91.30 0.90 -0.98% 91.30 21 91.50 1 15.40
2017-02-10 6285 2472963 1244 224559333 91.90 91.90 89.90 91.10 0.20 -0.22% 91.00 2 91.10 4 15.36
2017-02-13 6285 1548458 1137 139554866 91.10 91.10 89.80 89.90 1.20 -1.32% 89.90 30 90.10 11 15.16
2017-02-14 6285 2282529 1244 208354164 90.20 92.10 90.10 91.30 1.40 1.56% 91.30 4 91.40 18 15.40
2017-02-15 6285 4907534 3173 460302996 92.00 95.20 92.00 94.30 3.00 3.29% 94.20 1 94.30 38 15.90
2017-02-16 6285 2906539 2155 269929468 95.00 95.20 91.80 91.80 2.50 -2.65% 91.80 52 92.00 30 15.48
2017-02-17 6285 1062117 858 97838518 92.00 92.80 91.80 91.80 0.00 0% 91.80 48 92.00 1 15.48
2017-02-18 6285 809373 622 73995006 91.80 92.30 91.00 91.20 0.60 -0.65% 91.20 19 91.40 5 15.38
2017-02-20 6285 1130311 861 103493524 92.00 92.40 91.10 91.20 0.00 0% 91.20 22 91.40 11 15.38
2017-02-21 6285 1756768 1312 158051983 91.30 91.60 89.60 89.70 1.50 -1.64% 89.70 42 89.80 24 15.13
2017-02-22 6285 4149565 2352 373029989 89.70 90.90 88.80 89.20 0.50 -0.56% 89.20 28 89.50 15 15.04
2017-02-23 6285 1539439 1284 138463810 89.00 90.70 88.90 90.20 1.00 1.12% 90.20 23 90.40 1 15.21
2017-02-24 6285 1397983 890 125885664 90.00 90.80 89.60 89.70 0.50 -0.55% 89.70 33 89.80 1 15.13
2017-03-01 6285 404638 364 36309755 90.00 90.40 89.30 89.60 0.10 -0.11% 89.60 17 89.70 2 15.11
2017-03-02 6285 623534 472 55739326 90.40 90.40 89.00 89.00 0.60 -0.67% 89.00 93 89.20 1 15.01
2017-03-03 6285 602290 474 53560210 89.00 89.70 88.80 88.80 0.20 -0.22% 88.80 30 88.90 7 14.97
2017-03-06 6285 887103 556 78385712 89.30 89.30 88.10 88.20 0.60 -0.68% 88.20 12 88.30 2 14.87
2017-03-07 6285 909355 736 80270939 88.20 88.90 88.00 88.30 0.10 0.11% 88.30 20 88.40 7 14.89
2017-03-08 6285 610889 470 53936754 88.30 88.70 88.00 88.60 0.30 0.34% 88.50 17 88.70 8 14.94
2017-03-09 6285 1640151 993 144218061 88.60 88.80 87.70 88.00 0.60 -0.68% 87.90 4 88.00 28 14.84
2017-03-10 6285 618844 491 54316592 88.00 88.30 87.60 87.80 0.20 -0.23% 87.80 8 87.90 17 14.81
2017-03-13 6285 1869438 897 163683875 88.10 88.50 87.30 87.30 0.50 -0.57% 87.30 51 87.40 1 14.72
2017-03-14 6285 1178254 862 103416398 88.00 88.40 87.30 87.50 0.20 0.23% 87.40 50 87.50 24 14.76
2017-03-15 6285 1938892 1562 168375957 87.80 87.90 86.40 86.60 0.90 -1.03% 86.60 63 86.80 19 14.98
2017-03-16 6285 3807787 2695 328467425 87.10 87.10 85.60 86.10 0.50 -0.58% 86.10 46 86.20 2 14.90
2017-03-17 6285 2679098 1769 230288836 86.10 86.50 85.60 86.00 0.10 -0.12% 85.90 8 86.00 512 14.88
2017-03-20 6285 1963796 1359 168702456 86.50 86.50 85.60 85.80 0.20 -0.23% 85.80 8 85.90 61 14.84
2017-03-21 6285 3540002 2286 308885764 86.20 87.70 86.10 87.70 1.90 2.21% 87.60 20 87.70 3 15.17
2017-03-22 6285 1482666 1113 128714342 87.00 87.30 86.50 87.00 0.70 -0.8% 87.00 2 87.10 4 15.05
2017-03-23 6285 1145957 868 99069682 87.10 87.20 86.20 86.30 0.70 -0.8% 86.30 54 86.40 3 14.93
2017-03-24 6285 1812223 1350 155305025 86.60 86.60 85.00 85.70 0.60 -0.7% 85.70 8 85.80 3 14.83
2017-03-27 6285 585008 474 50099879 85.50 86.40 85.30 85.40 0.30 -0.35% 85.40 12 85.50 4 14.78
2017-03-28 6285 1444864 1049 124397446 85.70 86.60 85.30 86.40 1.00 1.17% 86.30 1 86.40 43 14.95
2017-03-29 6285 1064432 812 91169023 86.00 86.50 85.30 85.40 1.00 -1.16% 85.40 101 85.50 1 14.78
2017-03-30 6285 2341234 1576 197544172 85.20 85.40 83.50 84.20 1.20 -1.41% 84.20 14 84.30 26 14.57
2017-03-31 6285 864745 650 73417440 84.50 85.30 84.30 85.30 1.10 1.31% 85.20 1 85.30 7 14.76
2017-04-05 6285 1430206 1042 121507809 85.80 85.90 84.60 85.40 0.10 0.12% 85.30 11 85.40 4 14.78
2017-04-06 6285 4384004 3216 365153432 85.40 85.40 82.40 82.80 2.60 -3.04% 82.80 30 82.90 4 14.33
2017-04-07 6285 1527868 1144 127229819 83.20 83.90 82.80 83.60 0.80 0.97% 83.60 9 83.70 55 14.46
2017-04-10 6285 1585274 1092 131971369 84.00 84.20 82.50 82.70 0.90 -1.08% 82.60 55 82.80 1 14.31
2017-04-11 6285 3456563 2476 280163966 82.70 82.70 80.10 80.40 2.30 -2.78% 80.30 7 80.40 112 13.91
2017-04-12 6285 1585222 981 128452682 80.50 81.40 80.50 81.00 0.60 0.75% 81.00 27 81.20 5 14.01
2017-04-13 6285 1187737 879 97284371 81.20 82.30 81.10 82.10 1.10 1.36% 82.00 164 82.10 12 14.20
2017-04-14 6285 691723 552 56023663 81.80 81.90 80.50 80.70 1.40 -1.71% 80.60 46 80.80 5 13.96
2017-04-17 6285 1491874 1098 118615620 80.70 80.70 78.80 79.30 1.40 -1.73% 79.30 23 79.40 6 13.72
2017-04-18 6285 1242051 998 99499975 79.90 80.80 79.60 80.10 0.80 1.01% 80.00 7 80.10 10 13.86
2017-04-19 6285 2607999 1741 206003120 80.10 80.10 78.50 79.10 1.00 -1.25% 79.10 18 79.20 1 13.69
2017-04-20 6285 2371761 1769 191815866 79.60 81.90 79.60 81.60 2.50 3.16% 81.60 41 81.70 19 14.12
2017-04-21 6285 4727188 3435 398898082 82.90 85.20 82.30 84.50 2.90 3.55% 84.50 6 84.60 7 14.62
2017-04-24 6285 1434434 1082 120795471 85.00 85.30 83.20 84.40 0.10 -0.12% 84.40 20 84.50 1 14.60
2017-04-25 6285 1297635 1001 110048775 85.20 85.30 83.80 84.90 0.50 0.59% 84.40 6 84.90 48 14.69
2017-04-26 6285 2494554 1689 214251650 85.20 86.40 84.60 86.20 1.30 1.53% 86.10 2 86.20 51 14.91
2017-04-27 6285 1861603 1283 160154358 85.80 86.40 85.30 86.10 0.10 -0.12% 86.00 372 86.10 6 14.90
2017-04-28 6285 1695810 1183 146306634 86.10 86.60 85.60 86.60 0.50 0.58% 86.50 1 86.60 32 14.98
2017-05-02 6285 1463532 976 126545867 87.00 87.20 85.80 86.60 0.00 0% 86.60 1 86.70 28 14.98
2017-05-03 6285 953841 651 82453054 87.20 87.20 85.80 85.80 0.80 -0.92% 85.80 20 86.00 8 14.84
2017-05-04 6285 1743834 1094 150929703 86.40 87.00 85.70 86.80 1.00 1.17% 86.70 11 86.80 23 15.02
2017-05-05 6285 1266719 769 109208415 87.00 87.00 85.60 86.10 0.70 -0.81% 86.10 14 86.20 32 14.90
2017-05-08 6285 1228981 879 105414274 86.10 86.70 85.30 85.30 0.80 -0.93% 85.20 33 85.30 4 14.76
2017-05-09 6285 1211722 796 102104448 86.00 86.00 83.50 84.30 1.00 -1.17% 84.20 20 84.30 23 14.58
2017-05-10 6285 1435419 915 123222561 84.90 86.20 84.40 86.20 1.90 2.25% 86.10 64 86.20 3 14.91
2017-05-11 6285 6385550 3626 568998969 88.70 90.50 88.50 88.50 2.30 2.67% 88.40 40 88.50 27 14.85
2017-05-12 6285 5489486 3273 490972554 89.70 90.00 88.70 89.00 0.50 0.56% 89.00 104 89.10 6 14.93
2017-05-15 6285 2811453 1999 253202044 89.50 91.00 89.10 89.60 0.60 0.67% 89.60 18 89.70 19 15.03
2017-05-16 6285 1945484 1573 174442019 90.80 90.80 89.20 89.60 0.00 0% 89.50 7 89.60 16 15.03
2017-05-17 6285 2023763 1687 180235524 90.00 90.40 88.30 88.90 0.70 -0.78% 88.70 8 88.90 2 14.92
2017-05-18 6285 2054461 1520 183429480 88.10 89.80 88.10 89.30 0.40 0.45% 89.20 1 89.30 42 14.98
2017-05-19 6285 3113867 1947 281473930 90.00 90.90 89.80 90.20 0.90 1.01% 90.20 28 90.30 2 15.13
2017-05-22 6285 2973166 1809 268805113 90.40 91.10 89.60 90.00 0.20 -0.22% 89.90 104 90.00 431 15.10
2017-05-23 6285 2208546 1670 199878540 90.00 91.00 89.40 90.50 0.50 0.56% 90.40 1 90.50 19 15.18
2017-05-24 6285 3769498 2623 346831916 91.20 92.90 90.90 92.40 1.90 2.1% 92.20 11 92.40 98 15.50
2017-05-25 6285 1929935 1342 176582085 92.50 92.50 91.00 91.00 1.40 -1.52% 91.00 147 91.10 1 15.27
2017-05-26 6285 1725060 1259 155117276 91.00 91.00 89.40 90.00 1.00 -1.1% 89.80 3 90.00 14 15.10
2017-05-31 6285 1163279 765 104186978 90.10 90.10 89.10 90.00 0.00 0% 90.00 4 90.10 53 15.10
2017-06-01 6285 2121356 1510 192955896 90.40 91.80 90.00 91.20 1.20 1.33% 91.20 1 91.30 26 15.30
2017-06-02 6285 1613361 1238 145586390 92.00 92.00 89.40 90.00 1.20 -1.32% 90.00 6 90.10 1 15.10
2017-06-03 6285 536392 395 48293280 89.90 90.50 89.60 90.10 0.10 0.11% 90.10 4 90.20 2 15.12
2017-06-06 6285 851718 627 76432973 90.00 90.50 89.40 89.90 0.10 -0.22% 89.90 4 90.00 9 15.08
2017-06-07 6285 2064463 1413 182297344 89.80 89.80 87.70 87.90 2.00 -2.22% 87.80 106 87.90 18 14.75
2017-06-08 6285 3211425 2369 279828152 87.90 87.90 86.80 87.00 0.90 -1.02% 86.90 59 87.00 63 14.60
2017-06-09 6285 2557769 1869 226145476 88.10 89.00 87.90 88.40 1.40 1.61% 88.40 7 88.60 1 14.83
2017-06-12 6285 1480203 1098 131733916 87.60 89.80 87.40 89.30 0.90 1.02% 89.30 7 89.40 36 14.98
2017-06-13 6285 1378959 1008 122686351 89.30 89.60 88.50 89.00 0.30 -0.34% 89.00 5 89.10 3 14.93
2017-06-14 6285 1116472 929 98227582 89.50 89.50 87.40 87.60 1.40 -1.57% 87.60 10 87.70 1 14.70
2017-06-15 6285 635651 482 55713348 87.60 88.20 87.20 88.10 0.50 0.57% 87.70 3 88.10 15 14.78
2017-06-16 6285 1321490 1005 116206965 87.60 88.50 87.30 88.50 0.40 0.45% 88.10 5 88.50 64 14.85
2017-06-19 6285 3016540 2065 270311741 88.40 90.40 88.10 89.90 1.40 1.58% 89.80 16 89.90 4 15.08
2017-06-20 6285 3234668 2133 292879243 90.80 91.00 90.00 90.00 0.10 0.11% 90.00 35 90.10 4 15.10
2017-06-21 6285 960363 794 85948420 89.70 90.00 89.00 89.90 0.10 -0.11% 89.80 3 90.00 39 15.08
2017-06-22 6285 1117561 746 100609411 90.20 90.50 89.70 89.70 0.20 -0.22% 89.70 2 90.10 1 15.05
2017-06-23 6285 714951 413 64166312 89.80 90.30 89.40 89.70 0.00 0% 89.70 2 89.80 1 15.05
2017-06-26 6285 795048 593 71349998 89.70 90.00 88.70 90.00 0.30 0.33% 89.90 12 90.00 2 15.10
2017-06-27 6285 982398 649 87768034 90.40 90.40 89.10 89.30 0.70 -0.78% 89.30 1 89.50 24 14.98
2017-06-28 6285 1244621 801 110466215 89.00 89.10 88.50 88.80 0.50 -0.56% 88.70 3 88.80 1 14.90
2017-06-29 6285 1938817 1256 174790385 89.40 90.70 89.30 90.30 1.50 1.69% 90.20 6 90.30 46 15.15
2017-06-30 6285 1804587 1315 163213720 90.00 90.90 89.80 90.60 0.30 0.33% 90.50 4 90.60 3 15.20
2017-07-03 6285 1289420 857 116603120 90.60 91.00 89.90 90.80 0.20 0.22% 90.70 20 90.80 12 15.23
2017-07-04 6285 1194683 935 107793828 90.90 90.90 89.50 89.60 1.20 -1.32% 89.60 15 89.80 1 15.03
2017-07-05 6285 1196135 784 107661614 89.60 90.70 89.00 90.60 1.00 1.12% 90.50 101 90.60 10 15.20
2017-07-06 6285 1351828 902 122941526 90.80 91.40 90.10 91.30 0.70 0.77% 91.20 1 91.30 43 15.32
2017-07-07 6285 1024008 704 93318623 90.90 91.50 90.90 91.50 0.20 0.22% 91.40 2 91.50 110 15.35
2017-07-10 6285 3531777 1855 324599089 92.50 93.10 90.60 90.70 0.80 -0.87% 90.60 20 90.80 1 15.22
2017-07-11 6285 3727267 2101 343337164 91.30 92.80 91.00 92.50 1.80 1.98% 92.50 2 92.60 43 15.52
2017-07-12 6285 2816572 1595 262495428 93.50 93.60 92.80 93.00 0.50 0.54% 93.00 17 93.10 3 15.60
2017-07-13 6285 4149639 2764 394255676 93.60 96.50 92.80 95.00 2.00 2.15% 94.90 4 95.00 71 15.94
2017-07-14 6285 2069533 1466 197107638 95.40 95.90 94.40 95.80 0.80 0.84% 95.80 3 95.90 61 16.07
2017-07-17 6285 4463792 3039 435211920 96.80 98.30 96.30 97.60 1.80 1.88% 97.50 59 97.60 35 16.38
2017-07-18 6285 2265224 1695 220867607 98.20 98.20 96.90 97.50 0.10 -0.1% 97.50 6 97.60 4 16.36
2017-07-19 6285 1322681 963 129057786 98.00 98.30 97.00 97.70 0.20 0.21% 97.60 2 97.70 2 16.39
2017-07-20 6285 2513331 1501 243415257 97.70 98.30 96.30 96.60 1.10 -1.13% 96.60 41 96.70 20 16.21
2017-07-21 6285 2830312 982 262664158 97.30 97.70 96.20 96.80 0.20 0.21% 96.70 15 96.80 15 16.24
2017-07-24 6285 813830 571 78830210 96.90 97.30 96.10 97.10 0.30 0.31% 97.10 30 97.20 13 16.29
2017-07-25 6285 3422240 2249 338625620 97.50 100.00 97.50 98.30 1.20 1.24% 98.30 5 98.40 1 16.49
2017-07-26 6285 1190819 854 116872706 98.40 99.00 97.70 97.80 0.50 -0.51% 97.80 20 98.00 5 16.41
2017-07-27 6285 1919139 1377 189370371 98.50 99.30 97.60 98.80 1.00 1.02% 98.70 11 98.80 5 16.58
2017-07-28 6285 4573580 2713 456312998 99.20 101.00 98.20 99.00 0.20 0.2% 98.80 11 99.00 14 16.61
2017-07-31 6285 2070767 1398 201209761 98.80 99.00 96.50 96.70 2.30 -2.32% 96.70 2 96.80 7 16.22
2017-08-01 6285 2497207 1893 244222958 97.00 99.00 96.90 98.30 1.60 1.65% 98.10 5 98.30 3 16.49
2017-08-02 6285 2353220 1446 233841503 98.80 100.50 98.70 99.00 0.70 0.71% 99.00 8 99.10 1 16.61
2017-08-03 6285 1650547 1107 162838662 99.30 99.80 97.90 98.40 0.60 -0.61% 98.30 9 98.40 12 16.51
2017-08-04 6285 3588845 2269 355398836 98.90 100.50 97.90 98.40 0.00 0% 98.40 1 98.50 2 16.51
2017-08-07 6285 5899367 3166 594485898 99.00 103.00 98.60 103.00 4.60 4.67% 103.00 33 103.50 150 17.28
2017-08-08 6285 5614003 3445 568512985 105.00 105.50 99.40 99.50 3.50 -3.4% 99.50 60 99.60 7 16.69
2017-08-09 6285 8023132 4827 763717747 97.50 97.70 93.60 95.20 4.30 -4.32% 95.20 39 95.30 41 14.62
2017-08-10 6285 4404633 2737 392574932 89.10 90.10 88.30 88.60 0.00 -6.93% 88.60 26 88.70 12 13.61
2017-08-11 6285 2640772 1952 235782380 88.00 90.20 87.10 89.80 1.20 1.35% 89.80 22 89.90 2 13.79
2017-08-14 6285 2832649 2152 255648516 89.90 91.50 88.40 89.00 0.80 -0.89% 89.00 25 89.30 2 13.67
2017-08-15 6285 1298721 1075 116990890 90.50 90.70 89.60 90.00 1.00 1.12% 89.90 48 90.00 6 13.82
2017-08-16 6285 1926405 1451 174762887 90.00 92.40 89.80 90.00 0.00 0% 90.00 39 90.40 6 13.82
2017-08-17 6285 4035397 2727 373450511 91.00 94.50 89.90 93.50 3.50 3.89% 93.40 16 93.50 9 14.36
2017-08-18 6285 1850570 1358 170113522 92.40 93.10 91.50 91.60 1.90 -2.03% 91.60 19 91.70 1 14.07
2017-08-21 6285 1343535 1011 121942453 91.00 92.00 90.10 91.80 0.20 0.22% 91.80 13 91.90 5 14.10
2017-08-22 6285 2109780 1516 195052637 92.70 93.40 91.50 91.50 0.30 -0.33% 91.50 50 91.60 12 14.06
2017-08-23 6285 970384 707 88935144 92.00 92.40 91.00 91.00 0.50 -0.55% 91.00 37 91.10 2 13.98
2017-08-24 6285 932157 778 85723071 91.10 92.50 91.10 91.70 0.70 0.77% 91.70 1 91.80 2 14.09
2017-08-25 6285 1039695 696 94740545 92.40 92.40 90.80 90.90 0.80 -0.87% 90.80 70 90.90 10 13.96
2017-08-28 6285 650938 470 59177258 90.90 91.30 90.70 90.90 0.00 0% 90.90 33 91.00 383 13.96
2017-08-29 6285 998106 712 89975947 90.50 90.70 89.90 90.00 0.90 -0.99% 90.00 37 90.20 4 13.82
2017-08-30 6285 3050497 2133 276303056 90.50 92.20 89.50 91.70 1.70 1.89% 91.60 1 91.70 5 14.09
2017-08-31 6285 2509512 2033 227716425 91.20 91.40 89.90 90.80 0.90 -0.98% 90.80 6 90.90 3 13.95
2017-09-01 6285 1834016 1363 165463740 90.80 91.60 89.80 90.00 0.80 -0.88% 90.00 32 90.20 9 13.82
2017-09-04 6285 1467527 1111 132369430 90.00 91.00 89.80 90.30 0.30 0.33% 90.20 11 90.30 4 13.87
2017-09-05 6285 3572190 2591 330065833 90.70 93.40 90.30 93.10 2.80 3.1% 93.10 1 93.20 85 14.30
2017-09-06 6285 4233128 2704 394823208 93.80 94.10 92.40 92.70 0.40 -0.43% 92.70 43 92.90 12 14.24
2017-09-07 6285 4553122 2895 429552146 93.00 96.20 93.00 93.40 0.70 0.76% 93.40 18 93.50 46 14.35
2017-09-08 6285 2090087 1705 196729578 93.70 94.80 93.00 94.40 1.00 1.07% 94.30 2 94.40 21 14.50
2017-09-11 6285 1625365 1206 153066315 95.10 95.20 93.30 93.50 0.90 -0.95% 93.40 14 93.50 3 14.36
2017-09-12 6285 2936280 1907 279508774 94.00 95.70 93.80 95.00 1.50 1.6% 94.90 8 95.00 4 14.59
2017-09-13 6285 1603140 1117 151350815 95.20 95.80 93.60 93.90 1.10 -1.16% 93.90 1 94.00 4 14.42
2017-09-14 6285 1331257 980 124029552 93.90 94.40 92.80 92.90 1.00 -1.06% 92.90 6 93.00 7 14.27
2017-09-15 6285 1043272 739 96605222 93.00 93.30 92.00 92.80 0.10 -0.11% 92.80 17 92.90 4 14.25
2017-09-18 6285 760087 623 70389633 93.00 93.30 92.20 92.60 0.20 -0.22% 92.60 6 92.70 8 14.22
2017-09-19 6285 1129172 690 104712707 92.50 93.20 92.40 92.60 0.00 0% 92.60 1 92.70 18 14.22
2017-09-20 6285 2582150 1977 234108000 92.60 92.60 89.70 89.90 2.70 -2.92% 89.90 57 90.00 35 13.81
2017-09-21 6285 966849 746 87327116 89.90 90.80 89.80 90.50 0.60 0.67% 90.50 28 90.60 42 13.90
2017-09-22 6285 1281629 959 115278210 90.50 90.70 89.70 89.80 0.70 -0.77% 89.80 20 89.90 33 13.79
2017-09-25 6285 2674320 1873 234928512 89.60 89.60 87.20 87.20 2.60 -2.9% 87.20 13 87.40 1 13.39
2017-09-26 6285 1467955 1160 128157585 86.80 88.40 86.60 87.00 0.20 -0.23% 87.00 18 87.20 1 13.36
2017-09-27 6285 1516003 818 132854000 87.30 87.90 87.10 87.70 0.70 0.8% 87.70 6 87.80 45 13.47
2017-09-28 6285 999557 790 88450952 88.00 89.80 87.80 87.90 0.20 0.23% 87.90 19 88.00 2 13.50
2017-09-29 6285 997451 730 87035659 87.90 88.50 87.00 87.00 0.90 -1.02% 87.00 67 87.10 4 13.36
2017-09-30 6285 517582 375 45407580 87.20 88.40 87.20 88.20 1.20 1.38% 88.20 2 88.30 9 13.55
2017-10-02 6285 1199595 936 106420162 88.90 89.40 87.60 89.20 1.00 1.13% 89.00 1 89.20 8 13.70
2017-10-03 6285 871543 563 77765828 89.20 89.80 88.50 89.20 0.00 0% 89.20 140 89.30 3 13.70
2017-10-05 6285 1480864 1217 131185936 88.20 89.40 87.60 89.30 0.10 0.11% 89.20 1 89.30 9 13.72
2017-10-06 6285 1022734 695 91135226 89.30 89.50 88.70 88.90 0.40 -0.45% 88.90 39 89.00 50 13.66
2017-10-11 6285 960503 680 85136810 88.80 89.40 88.10 88.50 0.40 -0.45% 88.40 1 88.60 5 13.59
2017-10-12 6285 1906944 1289 169464307 88.50 89.30 88.10 89.00 0.50 0.56% 88.90 13 89.00 97 13.67
2017-10-13 6285 1055099 830 93628035 89.00 89.20 88.30 88.40 0.60 -0.67% 88.40 17 88.50 1 13.58
2017-10-16 6285 2153682 1488 191138703 88.70 89.50 88.20 88.20 0.20 -0.23% 88.20 85 88.40 1 13.55
2017-10-17 6285 3053586 2058 266506368 88.00 88.20 86.80 86.80 1.40 -1.59% 86.70 44 86.90 10 13.33
2017-10-18 6285 2601848 1605 225542703 87.00 87.50 85.80 85.90 0.90 -1.04% 85.90 52 86.00 37 13.20
2017-10-19 6285 3334903 2298 284032230 85.90 86.40 84.80 85.00 0.90 -1.05% 85.00 29 85.10 4 13.06
2017-10-20 6285 2258728 1459 194279650 85.00 86.70 85.00 85.70 0.70 0.82% 85.70 37 85.80 1 13.16
2017-10-23 6285 880491 710 75738912 86.20 86.40 85.70 86.00 0.30 0.35% 86.00 7 86.10 8 13.21
2017-10-24 6285 905073 710 78361513 86.90 87.00 86.20 86.70 0.70 0.81% 86.70 5 86.80 30 13.32
2017-10-25 6285 1201143 853 103789864 86.90 87.20 86.00 86.20 0.50 -0.58% 86.20 22 86.30 6 13.24
2017-10-26 6285 806806 577 69595163 86.20 86.50 86.00 86.10 0.10 -0.12% 86.10 77 86.20 1 13.23
2017-10-27 6285 1484849 910 128179473 86.20 86.70 86.00 86.10 0.00 0% 86.00 20 86.10 3 13.23
2017-10-30 6285 816841 684 69959202 86.40 86.50 85.20 85.30 0.80 -0.93% 85.20 38 85.40 92 13.10
2017-10-31 6285 1779805 1364 153902755 85.70 86.90 85.70 86.50 1.20 1.41% 86.50 4 86.60 1 13.29
2017-11-01 6285 2048118 1300 179255695 86.50 88.20 86.30 87.40 0.90 1.04% 87.30 9 87.40 21 13.43
2017-11-02 6285 1423432 849 124413093 87.80 87.80 86.80 87.40 0.00 0% 87.30 30 87.40 69 13.43
2017-11-03 6285 1000795 572 87448074 87.70 87.80 86.80 87.40 0.00 0% 87.30 22 87.40 15 13.43
2017-11-06 6285 1317160 830 115249792 87.50 87.80 87.20 87.50 0.10 0.11% 87.40 50 87.50 92 13.44
2017-11-07 6285 940566 686 82253142 87.40 87.80 87.10 87.20 0.30 -0.34% 87.20 17 87.30 1 13.39
2017-11-08 6285 822240 563 71929080 87.10 87.80 87.10 87.40 0.20 0.23% 87.30 13 87.40 40 14.76
2017-11-09 6285 4091878 2597 351319130 87.60 87.60 84.80 84.80 2.60 -2.97% 84.80 72 84.90 2 14.32
2017-11-10 6285 1807393 1350 152108713 84.50 84.80 83.30 84.00 0.80 -0.94% 84.00 30 84.60 13 14.19
2017-11-13 6285 1673347 946 136852205 84.00 84.70 83.30 83.30 0.70 -0.83% 83.30 16 83.60 10 14.07
2017-11-14 6285 1472159 1172 122358432 83.20 83.40 82.80 83.00 0.30 -0.36% 83.00 156 83.20 6 14.02
2017-11-15 6285 1789155 1465 148279967 83.00 83.40 82.50 83.10 0.10 0.12% 83.00 7 83.10 3 14.04
2017-11-16 6285 1263444 967 105641397 83.00 84.00 82.90 83.80 0.70 0.84% 83.70 8 83.80 2 14.16
2017-11-17 6285 1326989 1074 112658357 84.00 85.60 84.00 84.80 1.00 1.19% 84.80 16 84.90 5 14.32
2017-11-20 6285 1189688 955 100087754 84.80 85.20 83.60 83.70 1.10 -1.3% 83.70 7 84.00 53 14.14
2017-11-21 6285 1088181 824 91107837 84.60 84.60 83.50 83.60 0.10 -0.12% 83.60 33 83.70 59 14.12
2017-11-22 6285 1091311 840 92162910 84.10 85.80 83.70 84.40 0.80 0.96% 84.40 5 84.50 3 14.26
2017-11-23 6285 1883546 1433 160509666 84.40 85.80 83.90 85.70 1.30 1.54% 85.70 1 85.80 23 14.48
2017-11-24 6285 1126933 863 96694444 85.80 86.40 85.30 85.70 0.00 0% 85.70 127 85.80 14 14.48
2017-11-27 6285 2760420 1931 240606920 86.30 87.80 86.20 86.20 0.50 0.58% 86.20 20 86.30 5 14.56
2017-11-28 6285 1835130 1294 158475328 87.30 87.50 85.70 85.70 0.50 -0.58% 85.70 116 85.90 10 14.48
2017-11-29 6285 766963 639 65871231 86.70 86.80 85.40 85.40 0.30 -0.35% 85.30 25 85.40 3 14.43
2017-11-30 6285 1113181 609 94837028 85.40 85.90 84.70 85.30 0.10 -0.12% 85.20 2 85.30 37 14.41
2017-12-01 6285 1165101 881 98676728 85.20 85.50 83.80 84.50 0.80 -0.94% 84.40 27 84.50 10 14.27
2017-12-04 6285 1162028 837 98158474 84.80 85.20 84.00 85.20 0.70 0.83% 85.00 13 85.20 37 14.39
2017-12-05 6285 896785 607 76083325 85.10 85.20 84.10 85.10 0.10 -0.12% 85.00 53 85.10 30 14.38
2017-12-06 6285 2041025 1484 170071669 85.00 85.00 82.70 83.20 1.90 -2.23% 83.10 1 83.20 15 14.05
2017-12-07 6285 1021978 836 85124068 83.30 84.20 83.00 83.10 0.10 -0.12% 83.00 30 83.10 13 14.04
2017-12-08 6285 391909 330 32706482 83.20 83.80 82.90 83.60 0.50 0.6% 83.60 26 83.80 3 14.12
2017-12-11 6285 688901 519 58429651 84.00 85.40 83.80 84.80 1.20 1.44% 84.70 18 84.80 8 14.32
2017-12-12 6285 686627 537 58118321 85.00 85.20 84.20 84.20 0.60 -0.71% 84.20 6 84.40 1 14.22
2017-12-13 6285 407629 322 34449949 84.00 84.80 84.00 84.50 0.30 0.36% 84.50 60 84.60 4 14.27
2017-12-14 6285 472777 391 40163231 85.00 85.30 84.60 84.60 0.10 0.12% 84.60 7 84.70 3 14.29
2017-12-15 6285 800827 440 68001440 84.40 85.70 83.80 85.70 1.10 1.3% 84.60 11 85.70 2 14.48
2017-12-18 6285 687380 525 58617900 85.50 85.70 85.00 85.00 0.70 -0.82% 85.00 57 85.40 10 14.36
2017-12-19 6285 1105203 874 93605152 85.40 85.70 83.90 83.90 1.10 -1.29% 83.90 41 84.10 1 14.17
2017-12-20 6285 697873 543 58648562 83.90 84.50 83.80 84.50 0.60 0.72% 84.30 5 84.50 4 14.27
2017-12-21 6285 688659 559 58065339 84.10 84.90 83.90 84.30 0.20 -0.24% 84.20 3 84.30 3 14.24
2017-12-22 6285 290986 250 24707706 84.60 85.20 84.50 84.80 0.50 0.59% 84.70 3 84.80 6 14.32
2017-12-25 6285 573308 422 48640581 85.50 85.50 84.60 84.60 0.20 -0.24% 84.60 26 84.80 1 14.29
2017-12-26 6285 371858 254 31524377 85.50 85.50 84.40 84.60 0.00 0% 84.60 1 84.70 1 14.29
2017-12-27 6285 419377 332 35686306 84.60 85.30 84.50 85.10 0.50 0.59% 85.00 5 85.10 3 14.38
2017-12-28 6285 734175 528 62798620 85.20 86.00 84.90 85.30 0.20 0.24% 85.30 3 85.50 1 14.41
2017-12-29 6285 374997 289 32029037 85.30 85.80 85.00 85.50 0.20 0.23% 85.40 5 85.50 4 14.44