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　111.00
0
0%		108.50
-2.5
-2.25%		107.50
-1
-0.92%		107.50
0
0%		 　110.00
2.5
2.33%		106.00
-4
-3.64%		104.00
-2
-1.89%		107.50
3.5
3.37%		108.00
0.5
0.47%		 　110.00
2
1.85%		111.00
1
0.91%		110.50
-0.5
-0.45%		110.50
0
0%		109.50
-1
-0.9%		 　113.00
3.5
3.2%		113.00
0
0%		115.50
2.5
2.21%		116.00
0.5
0.43%		117.00
1
0.86%		 　120.50
3.5
2.99%		115.50
-5
-4.15%		111.00
-4.5
-3.9%		111.4
2 月111.50
0.5
0.45%		115.00
3.5
3.14%		 　113.50
-1.5
-1.3%		106.00
-7.5
-6.61%		108.50
2.5
2.36%		109.00
0.5
0.46%		110.50
1.5
1.38%		 　108.00
-2.5
-2.26%		 　　　　　　　111.50
3.5
3.24%		112.50
1
0.9%		113.50
1
0.89%		 　113.00
-0.5
-0.44%		112.00
-1
-0.88%		 111.93
3 月115.00
3
2.68%		113.50
-1.5
-1.3%		 　111.50
-2
-1.76%		112.50
1
0.9%		109.00
-3.5
-3.11%		109.00
0
0%		110.50
1.5
1.38%		 　111.50
1
0.9%		111.00
-0.5
-0.45%		110.00
-1
-0.9%		110.50
0.5
0.45%		 　　　109.00
-1.5
-1.36%		109.00
0
0%		109.50
0.5
0.46%		104.50
-5
-4.57%		 　103.50
-1
-0.96%		103.50
0
0%		100.00
-3.5
-3.38%		99.90
-0.1
-0.1%		100.00
0.1
0.1%		99.20
-0.8
-0.8%		107.9
4 月 98.00
-1.2
-1.21%		94.00
-4
-4.08%		 　　　　95.60
1.6
1.7%		94.50
-1.1
-1.15%		95.80
1.3
1.38%		99.20
3.4
3.55%		97.20
-2
-2.02%		 　97.30
0.1
0.1%		97.90
0.6
0.62%		97.60
-0.3
-0.31%		98.40
0.8
0.82%		97.90
-0.5
-0.51%		 　93.50
-4.4
-4.49%		88.10
-5.4
-5.78%		88.20
0.1
0.11%		84.60
-3.6
-4.08%		79.40
-5.2
-6.15%		 　78.10
-1.3
-1.64%		 92.39
5 月　79.50
1.4
1.79%		78.80
-0.7
-0.88%		80.00
1.2
1.52%		 　83.00
3
3.75%		86.00
3
3.61%		85.00
-1
-1.16%		85.60
0.6
0.71%		86.10
0.5
0.58%		 　85.60
-0.5
-0.58%		85.70
0.1
0.12%		83.00
-2.7
-3.15%		85.20
2.2
2.65%		85.60
0.4
0.47%		 　88.20
2.6
3.04%		88.30
0.1
0.11%		87.40
-0.9
-1.02%		87.80
0.4
0.46%		86.90
-0.9
-1.03%		 　87.70
0.8
0.92%		86.30
-1.4
-1.6%		86.60
0.3
0.35%		86.80
0.2
0.23%		85.37
6 月87.80
1
1.15%		 　90.50
2.7
3.08%		89.60
-0.9
-0.99%		91.00
1.4
1.56%		 91.00
0
0%		 　91.70
0.7
0.77%		93.60
1.9
2.07%		95.20
1.6
1.71%		95.00
-0.2
-0.21%		97.40
2.4
2.53%		 　　95.00
-2.4
-2.46%		92.60
-2.4
-2.53%		94.70
2.1
2.27%		93.20
-1.5
-1.58%		 　92.30
-0.9
-0.97%		90.90
-1.4
-1.52%		94.70
3.8
4.18%		93.00
-1.7
-1.8%		94.00
1
1.08%		 92.76
7 月　94.00
0
0%		93.10
-0.9
-0.96%		94.80
1.7
1.83%		93.20
-1.6
-1.69%		93.50
0.3
0.32%		 　95.00
1.5
1.6%		95.40
0.4
0.42%		95.00
-0.4
-0.42%		97.90
2.9
3.05%		100.50
2.6
2.66%		 　104.00
3.5
3.48%		103.00
-1
-0.96%		105.50
2.5
2.43%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		 　102.50
-3
-2.84%		102.50
0
0%		103.00
0.5
0.49%		99.80
-3.2
-3.11%		104.50
4.7
4.71%		 　107.00
2.5
2.39%		108.00
1
0.93%		100.47
8 月108.00
0
0%		108.00
0
0%		108.00
0
0%		 　111.50
3.5
3.24%		111.50
0
0%		104.00
-7.5
-6.73%		103.50
-0.5
-0.48%		102.50
-1
-0.97%		 　101.50
-1
-0.98%		102.50
1
0.99%		100.00
-2.5
-2.44%		101.00
1
1%		98.60
-2.4
-2.38%		 　91.30
-7.3
-7.4%		95.00
3.7
4.05%		93.50
-1.5
-1.58%		93.00
-0.5
-0.53%		90.50
-2.5
-2.69%		 　93.50
3
3.31%		95.00
1.5
1.6%		97.80
2.8
2.95%		99.00
1.2
1.23%		99.00
0
0%		100.22
9 月 　97.20
-1.8
-1.82%		97.80
0.6
0.62%		97.00
-0.8
-0.82%		93.40
-3.6
-3.71%		91.80
-1.6
-1.71%		 　87.70
-4.1
-4.47%		90.00
2.3
2.62%		91.30
1.3
1.44%		92.30
1
1.1%		93.50
1.2
1.3%		 　92.70
-0.8
-0.86%		89.50
-3.2
-3.45%		89.60
0.1
0.11%		84.50
-5.1
-5.69%		88.50
4
4.73%		 　　87.60
-0.9
-1.02%		86.50
-1.1
-1.26%		89.50
3
3.47%		86.60
-2.9
-3.24%		 90.61
10 月87.90
1.3
1.5%		87.40
-0.5
-0.57%		86.20
-1.2
-1.37%		86.70
0.5
0.58%		86.00
-0.7
-0.81%		 　85.90
-0.1
-0.12%		84.50
-1.4
-1.63%		 76.10
-8.4
-9.94%		79.00
2.9
3.81%		 　81.50
2.5
3.16%		81.60
0.1
0.12%		81.10
-0.5
-0.61%		81.90
0.8
0.99%		80.50
-1.4
-1.71%		 　80.10
-0.4
-0.5%		79.60
-0.5
-0.62%		80.60
1
1.26%		77.00
-3.6
-4.47%		75.50
-1.5
-1.95%		 　75.00
-0.5
-0.66%		76.00
1
1.33%		77.70
1.7
2.24%		80.98
11 月85.40
7.7
9.91%		84.20
-1.2
-1.41%		 　82.30
-1.9
-2.26%		77.10
-5.2
-6.32%		79.30
2.2
2.85%		78.60
-0.7
-0.88%		78.60
0
0%		 　79.50
0.9
1.15%		78.40
-1.1
-1.38%		78.50
0.1
0.13%		 80.00
1.5
1.91%		 　78.80
-1.2
-1.5%		78.50
-0.3
-0.38%		79.10
0.6
0.76%		79.10
0
0%		77.70
-1.4
-1.77%		 　77.30
-0.4
-0.51%		77.50
0.2
0.26%		78.90
1.4
1.81%		79.40
0.5
0.63%		80.60
1.2
1.51%		 79.8
12 月　　87.80
7.2
8.93%		85.60
-2.2
-2.51%		82.30
-3.3
-3.86%		78.20
-4.1
-4.98%		79.80
1.6
2.05%		 　77.00
-2.8
-3.51%		76.60
-0.4
-0.52%		79.00
2.4
3.13%		79.00
0
0%		78.90
-0.1
-0.13%		 　77.70
-1.2
-1.52%		77.60
-0.1
-0.13%		77.60
0
0%		75.60
-2
-2.58%		75.70
0.1
0.13%		75.20
-0.5
-0.66%		 76.00
0.8
1.06%		75.00
-1
-1.32%		74.50
-0.5
-0.67%		75.80
1.3
1.74%		74.50
-1.3
-1.72%		　　　77.92

說明:最高漲幅:9.91%最低跌幅:-9.94% 最高價:120.50最低價:74.50平均價:94.03,灰色底表示週末,漲142天(254.4)元,跌141天(-274.7)元,平盤22天
10%=1,9%=2,5%=2,4%=7,3%=34,2%=33,1%=38,0%=47,-0%=2,-1%=2,-2%=4,-3%=4,-4%=12,-5%=14,-6%=15,-7%=33,-8%=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
2018-01-02 6269 5639797 3229 616481467 107.00 111.00 105.50 111.00 4.50 0% 111.00 7 111.50 99 12.73
2018-01-03 6269 4569507 2743 498865492 112.00 112.00 108.00 108.50 2.50 -2.25% 108.50 116 109.00 14 12.44
2018-01-04 6269 3042210 1914 330561774 109.50 110.00 107.50 107.50 1.00 -0.92% 107.50 75 108.00 41 12.33
2018-01-05 6269 3072874 2048 330458392 109.00 109.00 106.50 107.50 0.00 0% 107.00 113 107.50 195 12.33
2018-01-08 6269 5044022 2866 543460920 107.50 110.50 105.50 110.00 2.50 2.33% 109.50 25 110.00 27 12.61
2018-01-09 6269 6055140 3381 652680401 111.50 111.50 106.00 106.00 4.00 -3.64% 106.00 448 106.50 14 12.16
2018-01-10 6269 4809057 3055 505429941 106.00 107.50 103.50 104.00 2.00 -1.89% 104.00 32 104.50 43 11.93
2018-01-11 6269 4481138 2295 475420766 104.50 107.50 104.00 107.50 3.50 3.37% 107.00 29 107.50 95 12.33
2018-01-12 6269 2592924 1609 280221292 107.00 109.50 106.50 108.00 0.50 0.47% 108.00 121 108.50 76 12.39
2018-01-15 6269 4972346 2833 549689877 109.50 112.50 108.50 110.00 2.00 1.85% 110.00 115 110.50 66 12.61
2018-01-16 6269 3430228 2169 379202682 110.00 111.50 109.00 111.00 1.00 0.91% 110.50 26 111.00 107 12.73
2018-01-17 6269 2081383 1358 230446130 111.50 111.50 110.00 110.50 0.50 -0.45% 110.00 247 110.50 20 12.67
2018-01-18 6269 3338992 2008 372679120 111.50 112.50 110.50 110.50 0.00 0% 110.50 33 111.00 125 12.67
2018-01-19 6269 1935201 1166 212543997 111.00 111.00 109.00 109.50 1.00 -0.9% 109.50 22 110.00 94 12.56
2018-01-22 6269 4410989 2718 493644257 109.50 113.50 109.50 113.00 3.50 3.2% 112.50 11 113.00 73 12.96
2018-01-23 6269 5179673 2892 588444549 113.00 115.00 111.50 113.00 0.00 0% 113.00 102 113.50 18 12.96
2018-01-24 6269 7944110 4140 918423687 113.50 117.00 113.00 115.50 2.50 2.21% 115.50 14 116.00 126 13.25
2018-01-25 6269 4099957 2304 477004523 116.50 118.00 115.00 116.00 0.50 0.43% 115.50 43 116.00 29 13.30
2018-01-26 6269 3607891 2099 422202787 116.50 118.00 116.00 117.00 1.00 0.86% 116.50 46 117.00 54 13.42
2018-01-29 6269 7897234 4276 944102580 118.00 121.00 117.50 120.50 3.50 2.99% 120.00 70 120.50 40 13.82
2018-01-30 6269 9187471 4752 1066674665 119.00 119.50 113.00 115.50 5.00 -4.15% 115.50 6 116.00 91 13.25
2018-01-31 6269 13067300 6760 1460007400 111.00 113.50 110.00 111.00 4.50 -3.9% 110.50 424 111.00 70 12.73
2018-02-01 6269 4375308 2645 492101641 112.00 114.00 111.50 111.50 0.50 0.45% 111.50 195 112.00 4 12.79
2018-02-02 6269 4784215 3215 545343725 113.00 115.00 112.50 115.00 3.50 3.14% 114.50 69 115.00 125 13.19
2018-02-05 6269 3713926 2391 415656094 110.50 113.50 110.00 113.50 1.50 -1.3% 113.50 6 114.00 111 13.02
2018-02-06 6269 8027000 4721 865998500 110.50 111.50 103.50 106.00 7.50 -6.61% 105.50 51 106.00 22 12.16
2018-02-07 6269 4267584 2580 470415740 110.00 112.00 108.00 108.50 2.50 2.36% 108.50 65 109.00 192 12.44
2018-02-08 6269 2720993 1586 297329244 110.00 110.50 108.00 109.00 0.50 0.46% 109.00 92 109.50 79 10.97
2018-02-09 6269 5180997 2908 559253660 105.00 111.50 103.50 110.50 1.50 1.38% 110.50 7 111.00 145 11.12
2018-02-12 6269 3701751 2205 402831465 111.50 111.50 108.00 108.00 2.50 -2.26% 108.00 62 108.50 23 10.87
2018-02-21 6269 2942964 2090 325696504 110.50 112.00 108.50 111.50 3.50 3.24% 111.00 56 111.50 36 11.22
2018-02-22 6269 2373354 1638 265313148 111.00 113.00 110.00 112.50 1.00 0.9% 112.00 30 112.50 103 11.32
2018-02-23 6269 5499587 3414 630421108 113.50 116.50 113.00 113.50 1.00 0.89% 113.50 54 114.00 75 11.42
2018-02-26 6269 2127808 1430 241920804 115.50 115.50 112.50 113.00 0.50 -0.44% 113.00 77 113.50 11 11.37
2018-02-27 6269 2684711 1672 303242632 114.50 115.00 112.00 112.00 1.00 -0.88% 112.00 79 112.50 25 11.27
2018-03-01 6269 3001212 1913 341537880 111.00 115.00 110.50 115.00 3.00 2.68% 114.50 58 115.00 245 11.57
2018-03-02 6269 2086877 1328 237131528 113.50 114.50 112.50 113.50 1.50 -1.3% 113.50 53 114.00 6 11.42
2018-03-05 6269 2272952 1224 256284654 114.00 114.50 111.50 111.50 2.00 -1.76% 111.50 78 112.00 15 11.22
2018-03-06 6269 1387513 968 156006456 113.50 113.50 112.00 112.50 1.00 0.9% 112.50 5 113.00 137 11.32
2018-03-07 6269 4397561 2641 482826649 110.00 111.00 108.50 109.00 3.50 -3.11% 108.50 133 109.00 19 10.97
2018-03-08 6269 3255480 2039 356014320 108.50 110.50 108.00 109.00 0.00 0% 109.00 106 109.50 4 10.97
2018-03-09 6269 1822571 1119 200841810 110.00 111.00 109.50 110.50 1.50 1.38% 110.00 24 110.50 80 11.12
2018-03-12 6269 2884212 1481 323888632 111.50 113.00 111.00 111.50 1.00 0.9% 111.50 11 112.00 183 11.22
2018-03-13 6269 3283512 1942 364568332 110.50 112.00 110.00 111.00 0.50 -0.45% 111.00 48 111.50 20 11.17
2018-03-14 6269 2003672 1384 220827920 110.00 111.00 109.50 110.00 1.00 -0.9% 110.00 65 110.50 19 11.07
2018-03-15 6269 1513135 873 167277205 110.50 111.50 110.00 110.50 0.50 0.45% 110.50 47 111.00 275 11.12
2018-03-20 6269 1359481 925 147818429 108.50 109.50 108.50 109.00 0.50 -1.36% 108.50 90 109.00 60 10.97
2018-03-21 6269 2419849 1848 264430041 109.50 110.00 109.00 109.00 0.00 0% 109.00 37 109.50 58 10.97
2018-03-22 6269 3279574 2215 361194340 109.50 111.50 108.50 109.50 0.50 0.46% 109.00 48 109.50 103 11.02
2018-03-23 6269 6341489 3922 669824581 105.50 107.50 104.00 104.50 5.00 -4.57% 104.50 105 105.00 120 10.51
2018-03-26 6269 5835392 3442 599848268 103.50 104.00 102.00 103.50 1.00 -0.96% 103.50 28 104.00 100 10.41
2018-03-27 6269 3951486 2777 410462769 105.50 106.00 102.50 103.50 0.00 0% 103.00 169 103.50 272 10.41
2018-03-28 6269 7102037 4986 715899737 103.00 103.00 99.80 100.00 3.50 -3.38% 99.90 144 100.00 113 10.06
2018-03-29 6269 4190009 3105 417411509 101.00 102.00 98.50 99.90 0.10 -0.1% 99.90 5 100.00 85 10.05
2018-03-30 6269 4394250 2865 439052300 100.50 101.50 99.00 100.00 0.10 0.1% 99.70 3 100.00 415 10.06
2018-03-31 6269 2050915 1545 203934610 100.00 100.50 98.90 99.20 0.80 -0.8% 99.20 39 99.30 1 9.98
2018-04-02 6269 3391194 2419 334927434 99.80 100.00 98.00 98.00 1.20 -1.21% 98.00 335 98.10 5 9.86
2018-04-03 6269 8802943 5662 832561272 96.00 96.60 93.50 94.00 4.00 -4.08% 94.00 5 94.10 1 9.46
2018-04-09 6269 5688062 3815 543630352 95.70 97.20 94.90 95.60 1.60 1.7% 95.50 16 95.60 5 9.62
2018-04-10 6269 4722647 3520 450613365 97.00 97.30 94.30 94.50 1.10 -1.15% 94.50 14 94.80 3 9.51
2018-04-11 6269 4444079 2964 425519617 95.50 97.00 94.80 95.80 1.30 1.38% 95.60 5 95.80 28 9.64
2018-04-12 6269 5606792 3854 547722912 96.90 99.30 96.10 99.20 3.40 3.55% 99.10 11 99.20 72 9.98
2018-04-13 6269 4973357 3388 486645937 99.50 99.80 97.00 97.20 2.00 -2.02% 97.20 3 97.40 3 9.78
2018-04-16 6269 2594943 1940 252441019 97.80 98.20 96.80 97.30 0.10 0.1% 97.30 17 97.40 2 9.79
2018-04-17 6269 2423581 1757 236801768 98.00 98.20 97.00 97.90 0.60 0.62% 97.90 17 98.00 27 9.85
2018-04-18 6269 2420460 1824 237578280 98.40 99.30 97.40 97.60 0.30 -0.31% 97.60 49 98.00 4 9.82
2018-04-19 6269 1468073 1085 144139986 97.60 98.70 97.50 98.40 0.80 0.82% 98.40 6 98.50 23 9.90
2018-04-20 6269 2159157 1551 211975586 98.30 98.90 97.60 97.90 0.50 -0.51% 97.80 55 97.90 12 9.85
2018-04-23 6269 4721519 3012 449339886 97.90 98.80 93.40 93.50 4.40 -4.49% 93.50 215 93.60 7 9.41
2018-04-24 6269 8344182 5311 738907851 93.30 93.30 86.40 88.10 5.40 -5.78% 88.10 3 88.20 2 8.86
2018-04-25 6269 4355806 2961 378208757 85.70 88.50 84.20 88.20 0.10 0.11% 88.10 4 88.20 5 8.87
2018-04-26 6269 5591161 3679 484464538 90.00 90.00 84.50 84.60 3.60 -4.08% 84.60 53 85.00 2 8.51
2018-04-27 6269 12275553 7607 962630549 76.30 80.00 76.30 79.40 5.20 -6.15% 79.40 47 79.50 29 7.99
2018-04-30 6269 9852931 6343 768422149 80.10 80.10 77.10 78.10 1.30 -1.64% 78.10 9 78.20 4 7.86
2018-05-02 6269 5380407 3805 429016760 78.80 80.60 78.70 79.50 1.40 1.79% 79.40 37 79.50 4 8.00
2018-05-03 6269 2556074 1701 202106385 78.30 79.80 78.20 78.80 0.70 -0.88% 78.80 41 78.90 3 7.93
2018-05-04 6269 3313677 2295 264511294 79.00 80.30 78.90 80.00 1.20 1.52% 80.00 31 80.10 11 8.05
2018-05-07 6269 6169938 3750 505895816 82.20 83.30 80.50 83.00 3.00 3.75% 83.00 13 83.10 17 8.38
2018-05-08 6269 6284862 4059 539408202 83.70 87.60 83.70 86.00 3.00 3.61% 85.90 10 86.00 198 8.68
2018-05-09 6269 3600568 2473 307748730 86.50 86.50 84.60 85.00 1.00 -1.16% 85.00 120 85.10 15 8.58
2018-05-10 6269 2196443 1543 188992245 85.20 86.70 85.20 85.60 0.60 0.71% 85.60 31 85.70 3 8.64
2018-05-11 6269 2306521 1612 199231949 86.00 87.00 86.00 86.10 0.50 0.58% 86.10 2 86.30 5 8.69
2018-05-14 6269 2147597 1334 184561242 86.30 86.90 85.20 85.60 0.50 -0.58% 85.60 1 85.70 1 8.64
2018-05-15 6269 1883538 1192 161990068 86.00 86.50 85.60 85.70 0.10 0.12% 85.70 20 85.80 1 8.65
2018-05-16 6269 2583861 1775 218014424 85.50 86.20 83.00 83.00 2.70 -3.15% 83.00 94 83.20 14 8.38
2018-05-17 6269 2652139 1774 225730933 83.50 85.80 83.50 85.20 2.20 2.65% 85.20 6 85.30 2 8.60
2018-05-18 6269 1359978 932 116375308 85.20 86.10 84.80 85.60 0.40 0.47% 85.60 11 85.70 2 8.64
2018-05-21 6269 3697729 2564 325941409 86.50 89.20 85.90 88.20 2.60 3.04% 88.10 28 88.20 99 8.90
2018-05-22 6269 2237845 1613 197477003 89.20 89.80 87.40 88.30 0.10 0.11% 88.30 60 88.40 17 8.91
2018-05-23 6269 1336290 977 116929471 88.30 88.30 87.10 87.40 0.90 -1.02% 87.40 14 87.50 4 8.82
2018-05-24 6269 1131367 779 99286896 87.60 88.20 87.40 87.80 0.40 0.46% 87.80 24 87.90 21 8.86
2018-05-25 6269 1579761 1059 137709874 87.50 87.70 86.60 86.90 0.90 -1.03% 86.90 9 87.00 7 8.77
2018-05-28 6269 2487576 1469 218405924 86.90 88.60 86.90 87.70 0.80 0.92% 87.60 23 87.70 126 8.85
2018-05-29 6269 2423753 1528 210377953 87.70 88.00 86.30 86.30 1.40 -1.6% 86.30 31 86.40 1 8.71
2018-05-30 6269 2534863 1482 219739681 86.30 87.30 86.00 86.60 0.30 0.35% 86.50 64 86.60 247 8.74
2018-05-31 6269 2247550 1208 195105950 87.00 87.30 86.30 86.80 0.20 0.23% 86.70 14 86.80 6 8.76
2018-06-01 6269 2650293 1692 232479634 87.00 88.40 86.40 87.80 1.00 1.15% 87.70 5 87.80 5 8.86
2018-06-04 6269 3785922 2335 339204718 88.50 90.50 88.30 90.50 2.70 3.08% 90.40 64 90.50 50 9.13
2018-06-05 6269 2503274 1657 226841723 91.50 91.80 89.50 89.60 0.90 -0.99% 89.60 24 89.70 7 9.04
2018-06-06 6269 2335103 1556 211098073 90.40 91.00 89.70 91.00 1.40 1.56% 90.90 7 91.00 57 9.18
2018-06-08 6269 2190745 1332 200604935 92.30 92.80 91.00 91.00 1.10 0% 91.00 142 91.10 35 9.18
2018-06-11 6269 1392992 856 126815656 91.30 92.00 90.20 91.70 0.70 0.77% 91.60 3 91.70 1 9.25
2018-06-12 6269 4325704 2467 406384156 93.50 94.80 93.10 93.60 1.90 2.07% 93.50 70 93.60 7 9.45
2018-06-13 6269 3756015 2324 355164012 93.40 95.70 92.60 95.20 1.60 1.71% 95.20 27 95.30 18 9.61
2018-06-14 6269 3918924 2465 374885480 95.20 96.80 94.20 95.00 0.20 -0.21% 94.90 35 95.00 15 9.59
2018-06-15 6269 6374752 3708 620943430 97.00 98.40 96.50 97.40 2.40 2.53% 97.30 19 97.40 2 9.83
2018-06-19 6269 2762830 1963 264713650 97.20 97.30 95.00 95.00 2.40 -2.46% 95.00 113 95.10 22 9.59
2018-06-20 6269 3227861 2078 301319778 94.50 95.10 92.20 92.60 2.40 -2.53% 92.60 32 92.70 18 9.34
2018-06-21 6269 1600298 1160 150780010 93.00 94.80 93.00 94.70 2.10 2.27% 94.70 12 94.80 19 9.56
2018-06-22 6269 2138434 1357 200334317 93.50 94.70 93.10 93.20 1.50 -1.58% 93.20 88 93.40 8 9.40
2018-06-25 6269 2120806 1205 196635430 93.60 94.00 92.10 92.30 0.90 -0.97% 92.30 31 92.50 12 9.31
2018-06-26 6269 2817868 1626 256133521 91.10 91.60 90.10 90.90 1.40 -1.52% 90.80 46 90.90 2 9.17
2018-06-27 6269 3850640 2663 363445974 91.60 95.70 91.60 94.70 3.80 4.18% 94.60 4 94.70 7 9.56
2018-06-28 6269 1952226 1278 182363918 93.30 94.30 92.80 93.00 1.70 -1.8% 93.00 2 93.10 1 9.38
2018-06-29 6269 1791708 1155 169440052 94.40 95.50 93.60 94.00 1.00 1.08% 93.90 8 94.00 37 9.49
2018-07-02 6269 1724675 1340 164130414 94.70 96.50 94.00 94.00 0.00 0% 93.90 1 94.00 23 9.49
2018-07-03 6269 1618909 1050 151943576 94.50 95.20 92.50 93.10 0.90 -0.96% 93.10 7 93.40 3 9.39
2018-07-04 6269 1677491 1208 157220633 93.30 94.80 92.30 94.80 1.70 1.83% 94.70 1 94.80 33 9.57
2018-07-05 6269 1789911 1278 168891367 95.40 95.80 93.00 93.20 1.60 -1.69% 93.10 20 93.20 7 9.40
2018-07-06 6269 2848470 1678 263507700 94.20 94.50 91.40 93.50 0.30 0.32% 93.50 18 93.60 5 9.43
2018-07-09 6269 2106434 1254 199368630 94.60 95.10 94.20 95.00 1.50 1.6% 94.90 163 95.00 99 9.59
2018-07-10 6269 1804423 1366 172382373 96.00 96.20 94.70 95.40 0.40 0.42% 95.30 28 95.40 1 9.63
2018-07-11 6269 1421782 1071 135382377 94.50 96.00 94.20 95.00 0.40 -0.42% 94.90 7 95.10 1 9.59
2018-07-12 6269 6269483 4107 613096034 96.20 98.70 95.80 97.90 2.90 3.05% 97.90 10 98.00 22 9.88
2018-07-13 6269 8835535 5087 884389950 98.40 101.00 98.40 100.50 2.60 2.66% 100.50 54 101.00 305 10.14
2018-07-16 6269 12079838 6694 1254300652 102.50 105.00 102.00 104.00 3.50 3.48% 104.00 53 104.50 174 10.49
2018-07-17 6269 3778588 2697 389766564 103.50 104.50 102.50 103.00 1.00 -0.96% 103.00 14 103.50 418 10.39
2018-07-18 6269 10967177 6396 1169284661 104.50 108.00 104.50 105.50 2.50 2.43% 105.50 185 106.00 14 10.65
2018-07-19 6269 4529656 3143 478198536 107.00 107.50 104.00 106.00 0.50 0.47% 105.50 15 106.00 92 10.70
2018-07-20 6269 4147232 2809 442563963 106.50 108.50 105.00 105.50 0.50 -0.47% 105.50 7 106.00 76 10.65
2018-07-23 6269 5334954 3972 552481271 106.00 106.50 102.00 102.50 3.00 -2.84% 102.50 99 103.00 46 10.34
2018-07-24 6269 4448878 2930 452870488 102.00 103.50 101.00 102.50 0.00 0% 102.00 50 102.50 6 10.34
2018-07-25 6269 4933869 3210 510180007 103.00 105.50 101.50 103.00 0.50 0.49% 102.50 7 103.00 29 10.39
2018-07-26 6269 6320027 4053 635660000 103.00 103.00 99.60 99.80 3.20 -3.11% 99.70 42 99.80 44 10.07
2018-07-27 6269 17610568 10051 1781415639 98.30 104.50 96.60 104.50 4.70 4.71% 104.00 10 104.50 259 10.54
2018-07-30 6269 8495878 5348 899580996 105.00 107.00 104.00 107.00 2.50 2.39% 106.50 38 107.00 274 10.80
2018-07-31 6269 8258733 4843 879535789 106.50 108.00 103.50 108.00 1.00 0.93% 107.50 247 108.00 516 10.90
2018-08-01 6269 4029031 2732 433949320 108.00 108.50 107.00 108.00 0.00 0% 107.50 29 108.00 317 10.90
2018-08-02 6269 3942867 2638 424760136 108.50 109.50 106.00 108.00 0.00 0% 107.50 33 108.00 86 10.90
2018-08-03 6269 3855644 2456 417904359 109.00 109.50 107.00 108.00 0.00 0% 108.00 100 108.50 83 10.90
2018-08-06 6269 10925814 6203 1216143738 108.50 113.00 108.50 111.50 3.50 3.24% 111.00 207 111.50 35 11.25
2018-08-07 6269 5669035 3449 629694885 111.50 112.00 110.00 111.50 0.00 0% 111.50 36 112.00 348 11.25
2018-08-08 6269 6490786 3942 682994536 106.50 107.50 104.00 104.00 0.00 -6.73% 103.50 281 104.00 116 11.26
2018-08-09 6269 2260230 1557 235317420 105.00 105.50 103.00 103.50 0.50 -0.48% 103.50 195 104.00 84 11.20
2018-08-10 6269 1550702 1166 160209948 104.00 104.50 102.50 102.50 1.00 -0.97% 102.50 106 103.00 41 11.09
2018-08-13 6269 4523431 3046 462962662 102.00 105.50 99.90 101.50 1.00 -0.98% 101.50 2 102.00 18 10.98
2018-08-14 6269 2632674 1884 269668922 103.00 104.00 101.50 102.50 1.00 0.99% 102.00 74 102.50 50 11.09
2018-08-15 6269 4128332 3108 415080800 103.00 103.00 99.60 100.00 2.50 -2.44% 100.00 4 100.50 149 10.82
2018-08-16 6269 2798967 2158 281140946 100.00 102.00 98.00 101.00 1.00 1% 100.50 121 101.00 157 10.93
2018-08-17 6269 3761809 2592 379392191 102.50 103.50 98.60 98.60 2.40 -2.38% 98.50 44 98.70 3 10.67
2018-08-20 6269 7031587 4544 664015491 98.50 99.60 91.10 91.30 7.30 -7.4% 91.30 43 91.50 5 9.88
2018-08-21 6269 4235899 2890 398678586 93.20 95.20 92.20 95.00 3.70 4.05% 95.00 35 95.10 4 10.28
2018-08-22 6269 1831157 1362 172250985 95.00 95.10 93.50 93.50 1.50 -1.58% 93.50 84 93.60 22 10.12
2018-08-23 6269 1337319 919 124938922 93.30 94.60 92.80 93.00 0.50 -0.53% 93.00 16 93.10 1 10.06
2018-08-24 6269 2785409 2010 251825119 93.00 93.00 89.20 90.50 2.50 -2.69% 90.50 38 90.60 2 9.79
2018-08-27 6269 2686381 2115 249279389 91.00 93.90 91.00 93.50 3.00 3.31% 93.40 27 93.50 7 10.12
2018-08-28 6269 2746529 1919 260885549 94.00 96.00 94.00 95.00 1.50 1.6% 95.00 76 95.10 13 10.28
2018-08-29 6269 5375218 3434 523923700 96.00 98.30 95.80 97.80 2.80 2.95% 97.70 51 97.80 10 10.58
2018-08-30 6269 4045044 2981 398261856 98.00 99.50 97.20 99.00 1.20 1.23% 98.90 1 99.00 69 10.71
2018-08-31 6269 1827714 1410 179551386 99.00 99.00 97.20 99.00 0.00 0% 98.90 10 99.00 65 10.71
2018-09-03 6269 1978302 1445 193838194 98.00 99.00 97.20 97.20 1.80 -1.82% 97.20 19 97.40 18 10.52
2018-09-04 6269 1134851 902 111279933 98.00 98.70 97.30 97.80 0.60 0.62% 97.80 25 97.90 8 10.58
2018-09-05 6269 1777935 1328 174927895 98.50 99.70 97.00 97.00 0.80 -0.82% 97.00 12 97.10 4 10.50
2018-09-06 6269 4155220 3204 394185580 96.90 98.00 93.10 93.40 3.60 -3.71% 93.40 13 93.50 1 10.11
2018-09-07 6269 5215967 3786 476768964 93.10 94.00 89.60 91.80 1.60 -1.71% 91.70 18 91.80 22 9.94
2018-09-10 6269 5466332 3171 489820416 92.10 92.80 87.20 87.70 4.10 -4.47% 87.70 16 87.90 5 9.49
2018-09-11 6269 2505722 1780 223455660 88.30 90.60 87.50 90.00 2.30 2.62% 90.00 2 90.20 16 9.74
2018-09-12 6269 2569637 1892 232309745 90.10 91.40 88.50 91.30 1.30 1.44% 91.20 13 91.30 5 9.88
2018-09-13 6269 3258144 2475 301186379 92.80 93.50 91.20 92.30 1.00 1.1% 92.20 1 92.40 27 9.99
2018-09-14 6269 1991888 1401 185938919 93.40 93.80 92.60 93.50 1.20 1.3% 93.50 6 93.60 121 10.12
2018-09-17 6269 1170869 910 108632331 92.50 93.90 92.00 92.70 0.80 -0.86% 92.70 10 92.80 17 10.03
2018-09-18 6269 5449909 3529 489809010 92.50 92.50 88.60 89.50 3.20 -3.45% 89.40 16 89.50 7 9.69
2018-09-19 6269 1530303 1135 137762970 90.00 90.70 89.60 89.60 0.10 0.11% 89.60 14 89.70 2 9.70
2018-09-20 6269 9187601 5827 780362152 90.10 90.50 83.00 84.50 5.10 -5.69% 84.50 56 84.60 4 9.15
2018-09-21 6269 4385790 3138 377817106 84.50 88.50 83.20 88.50 4.00 4.73% 88.40 2 88.50 30 9.58
2018-09-25 6269 1648822 1350 144196699 86.50 88.40 86.10 87.60 0.90 -1.02% 87.60 10 87.80 3 9.48
2018-09-26 6269 2745337 2132 238928349 87.70 88.60 86.20 86.50 1.10 -1.26% 86.50 22 86.70 1 9.36
2018-09-27 6269 4005029 2782 351996311 86.10 89.50 86.10 89.50 3.00 3.47% 89.50 1 89.60 14 9.69
2018-09-28 6269 3193465 2257 279076585 88.80 89.30 86.40 86.60 2.90 -3.24% 86.60 72 86.70 1 9.37
2018-10-01 6269 1014074 761 89067546 86.90 88.40 86.90 87.90 1.30 1.5% 87.80 32 88.10 5 9.51
2018-10-02 6269 1030401 785 90441646 88.00 88.70 87.40 87.40 0.50 -0.57% 87.40 6 87.50 1 9.46
2018-10-03 6269 1008677 829 87462053 87.40 87.90 86.10 86.20 1.20 -1.37% 86.20 15 86.30 3 9.33
2018-10-04 6269 1010774 828 87367504 86.00 87.40 85.00 86.70 0.50 0.58% 86.70 6 86.80 2 9.38
2018-10-05 6269 2804315 1905 239422377 87.00 87.00 83.30 86.00 0.70 -0.81% 86.00 32 86.10 10 9.31
2018-10-08 6269 1522191 1070 131089526 85.20 87.30 85.00 85.90 0.10 -0.12% 85.80 1 85.90 20 9.30
2018-10-09 6269 2838979 1834 239558013 85.50 86.10 83.30 84.50 1.40 -1.63% 84.20 8 84.50 9 9.15
2018-10-11 6269 6283099 3653 481189366 76.50 79.00 76.10 76.10 8.40 -9.94% 76.10 30 76.30 18 8.24
2018-10-12 6269 3264524 2244 253171938 74.10 79.50 74.10 79.00 2.90 3.81% 79.00 22 79.10 3 8.55
2018-10-15 6269 2119305 1531 169837850 78.60 81.50 77.50 81.50 2.50 3.16% 81.50 24 81.60 25 8.82
2018-10-16 6269 1723448 1339 141948353 80.70 83.10 80.70 81.60 0.10 0.12% 81.60 7 81.80 20 8.83
2018-10-17 6269 1856371 1423 152434467 83.20 83.80 81.10 81.10 0.50 -0.61% 81.10 26 81.60 14 8.78
2018-10-18 6269 1005626 807 81977361 81.10 82.40 80.70 81.90 0.80 0.99% 81.50 7 82.00 20 8.86
2018-10-19 6269 3175068 1512 254806580 80.00 80.80 79.30 80.50 1.40 -1.71% 80.50 39 80.60 6 8.71
2018-10-22 6269 2150741 1458 173605349 80.50 81.90 80.00 80.10 0.40 -0.5% 80.10 26 80.30 1 8.67
2018-10-23 6269 1182714 902 94635472 79.30 80.80 79.30 79.60 0.50 -0.62% 79.60 16 79.80 3 8.61
2018-10-24 6269 2141627 1612 173259530 79.90 81.80 79.50 80.60 1.00 1.26% 80.60 22 80.80 1 8.72
2018-10-25 6269 2762147 2026 214323430 77.00 79.00 77.00 77.00 3.60 -4.47% 77.00 180 77.10 3 8.33
2018-10-26 6269 2823801 1901 216288353 78.20 78.70 75.50 75.50 1.50 -1.95% 75.50 15 75.60 1 8.17
2018-10-29 6269 1718063 1181 129430688 76.40 76.90 74.10 75.00 0.50 -0.66% 75.00 5 75.20 13 8.12
2018-10-30 6269 5498162 3791 425756836 76.70 79.30 76.00 76.00 1.00 1.33% 76.00 65 76.50 9 8.23
2018-10-31 6269 3769222 2679 293691216 76.90 78.70 76.90 77.70 1.70 2.24% 77.70 7 77.80 3 8.41
2018-11-01 6269 12750118 6464 1069581565 79.70 85.40 79.10 85.40 7.70 9.91% 85.40 526 0.00 0 9.24
2018-11-02 6269 7960128 5388 678101210 85.40 88.00 83.60 84.20 1.20 -1.41% 84.20 11 84.30 12 9.11
2018-11-05 6269 3464083 2096 288722172 83.00 84.60 82.20 82.30 1.90 -2.26% 82.30 72 82.40 1 8.91
2018-11-06 6269 8034722 5270 632475534 82.90 83.10 77.00 77.10 5.20 -6.32% 77.10 38 77.30 3 8.34
2018-11-07 6269 3652883 2400 289341268 78.50 80.00 78.30 79.30 2.20 2.85% 79.30 13 79.50 6 8.58
2018-11-08 6269 2415072 1774 192150888 81.70 81.80 78.50 78.60 0.70 -0.88% 78.60 10 78.70 8 8.51
2018-11-09 6269 3067619 2068 242035701 80.60 80.80 77.10 78.60 0.00 0% 78.50 33 78.60 11 8.81
2018-11-12 6269 3509361 2322 277619180 78.00 80.10 77.50 79.50 0.90 1.15% 79.40 10 79.50 8 8.91
2018-11-13 6269 3234444 2187 251090083 75.30 78.80 75.30 78.40 1.10 -1.38% 78.40 12 78.50 3 8.79
2018-11-14 6269 2664200 1838 210750654 79.00 80.70 78.20 78.50 0.10 0.13% 78.50 1 78.70 3 8.80
2018-11-16 6269 3983342 2774 321593860 80.60 82.00 79.80 80.00 0.70 1.91% 80.00 38 80.10 2 8.97
2018-11-19 6269 3215726 2274 254488683 80.60 80.60 78.50 78.80 1.20 -1.5% 78.80 58 78.90 5 8.83
2018-11-20 6269 1681572 1191 131429797 78.10 78.90 77.30 78.50 0.30 -0.38% 78.40 2 78.50 15 8.80
2018-11-21 6269 1511405 1106 119016675 78.30 79.30 77.50 79.10 0.60 0.76% 79.00 14 79.10 4 8.87
2018-11-22 6269 2280300 1425 181958000 79.40 80.80 79.10 79.10 0.00 0% 79.10 13 79.20 2 8.87
2018-11-23 6269 2495179 1768 194209934 78.80 79.40 77.10 77.70 1.40 -1.77% 77.60 7 77.70 1 8.71
2018-11-26 6269 1881216 1215 146324755 77.90 78.90 77.10 77.30 0.40 -0.51% 77.30 59 77.60 1 8.67
2018-11-27 6269 2636443 1963 202875454 77.90 78.00 76.50 77.50 0.20 0.26% 77.50 7 77.60 2 8.69
2018-11-28 6269 2787744 1977 219020840 77.70 79.30 77.70 78.90 1.40 1.81% 78.90 20 79.00 11 8.85
2018-11-29 6269 3749268 2614 300695181 79.90 81.00 79.30 79.40 0.50 0.63% 79.40 1 79.50 1 8.90
2018-11-30 6269 3236414 1966 261343976 79.80 81.50 79.80 80.60 1.20 1.51% 80.60 23 80.70 3 9.04
2018-12-03 6269 10207330 6142 874174229 82.00 88.20 81.90 87.80 7.20 8.93% 87.80 13 87.90 58 9.84
2018-12-04 6269 5230871 3786 450746636 87.60 87.60 85.20 85.60 2.20 -2.51% 85.60 20 85.70 15 9.60
2018-12-05 6269 4774656 2978 393467319 83.00 83.90 81.30 82.30 3.30 -3.86% 82.30 22 82.40 5 9.23
2018-12-06 6269 6108628 4112 485007051 81.30 82.30 78.00 78.20 4.10 -4.98% 78.20 8 78.30 3 8.77
2018-12-07 6269 1842419 1299 146691773 78.60 80.40 78.60 79.80 1.60 2.05% 79.70 8 79.80 18 8.95
2018-12-10 6269 4057768 2892 311495477 77.10 77.50 76.10 77.00 2.80 -3.51% 77.00 57 77.10 2 8.63
2018-12-11 6269 2847148 1758 218376907 77.00 77.20 76.30 76.60 0.40 -0.52% 76.60 21 76.80 2 8.59
2018-12-12 6269 2131775 1505 167943725 78.50 79.50 78.10 79.00 2.40 3.13% 78.90 31 79.00 30 8.86
2018-12-13 6269 1500957 1052 119152785 80.00 80.00 78.50 79.00 0.00 0% 79.00 7 79.10 5 8.86
2018-12-14 6269 1067011 849 83923467 79.60 79.60 78.10 78.90 0.10 -0.13% 78.80 14 78.90 7 8.85
2018-12-17 6269 2006878 1205 156830284 78.50 78.90 77.60 77.70 1.20 -1.52% 77.70 76 78.00 3 8.71
2018-12-18 6269 1220817 905 94195337 77.00 78.10 76.50 77.60 0.10 -0.13% 77.50 2 77.60 16 8.70
2018-12-19 6269 698297 571 54362381 78.10 78.30 77.60 77.60 0.00 0% 77.60 1 77.70 2 8.70
2018-12-20 6269 1851160 1283 141202185 77.00 77.60 75.60 75.60 2.00 -2.58% 75.60 82 75.90 1 8.48
2018-12-21 6269 2502726 1764 187674576 75.10 76.00 74.30 75.70 0.10 0.13% 75.70 18 75.90 4 8.49
2018-12-22 6269 515671 373 38727767 75.10 75.40 74.70 75.20 0.50 -0.66% 75.20 1 75.30 2 8.43
2018-12-24 6269 782840 633 59493410 76.00 76.50 75.30 76.00 0.80 1.06% 76.00 17 76.20 31 8.52
2018-12-25 6269 1193146 815 89403120 75.10 75.50 74.40 75.00 1.00 -1.32% 75.00 45 75.20 33 8.41
2018-12-26 6269 1001441 742 75092648 75.00 75.90 74.50 74.50 0.50 -0.67% 74.50 32 74.60 1 8.35
2018-12-27 6269 1463776 972 110820617 76.00 76.40 75.10 75.80 1.30 1.74% 75.70 7 75.80 31 8.50
2018-12-28 6269 3266494 2008 243846450 75.80 75.80 74.10 74.50 1.30 -1.72% 74.50 31 74.70 4 8.35