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　75.30
0
0%		70.60
-4.7
-6.24%		70.00
-0.6
-0.85%		 　71.00
1
1.43%		68.80
-2.2
-3.1%		70.00
1.2
1.74%		68.30
-1.7
-2.43%		68.50
0.2
0.29%		 　69.60
1.1
1.61%		69.80
0.2
0.29%		70.40
0.6
0.86%		 74.80
4.4
6.25%		 　73.90
-0.9
-1.2%		72.10
-1.8
-2.44%		72.40
0.3
0.42%		71.80
-0.6
-0.83%		73.20
1.4
1.95%		 　73.50
0.3
0.41%		74.50
1
1.36%		75.20
0.7
0.94%		 72.1
2 月　　　　　　　　　　78.00
2.8
3.72%		79.00
1
1.28%		77.80
-1.2
-1.52%		80.20
2.4
3.08%		 　　90.40
10.2
12.72%		90.50
0.1
0.11%		91.30
0.8
0.88%		92.80
1.5
1.64%		92.50
-0.3
-0.32%		 　92.60
0.1
0.11%		90.60
-2
-2.16%		89.90
-0.7
-0.77%		 88.3
3 月　　　90.20
0.3
0.33%		90.00
-0.2
-0.22%		90.10
0.1
0.11%		89.00
-1.1
-1.22%		89.00
0
0%		 　90.20
1.2
1.35%		89.60
-0.6
-0.67%		89.50
-0.1
-0.11%		89.70
0.2
0.22%		90.70
1
1.11%		 　91.20
0.5
0.55%		91.30
0.1
0.11%		90.10
-1.2
-1.31%		90.50
0.4
0.44%		90.70
0.2
0.22%		 　88.00
-2.7
-2.98%		88.60
0.6
0.68%		90.50
1.9
2.14%		89.80
-0.7
-0.77%		92.80
3
3.34%		 90.38
4 月94.30
1.5
1.62%		93.80
-0.5
-0.53%		93.50
-0.3
-0.32%		 　　　95.10
1.6
1.71%		94.00
-1.1
-1.16%		95.20
1.2
1.28%		93.80
-1.4
-1.47%		94.70
0.9
0.96%		 　97.10
2.4
2.53%		 100.00
2.9
2.99%		100.50
0.5
0.5%		103.00
2.5
2.49%		 　102.00
-1
-0.97%		97.50
-4.5
-4.41%		96.70
-0.8
-0.82%		98.30
1.6
1.65%		95.00
-3.3
-3.36%		 　93.50
-1.5
-1.58%		96.90
3.4
3.64%		 96.7
5 月　94.80
-2.1
-2.17%		96.50
1.7
1.79%		 　94.00
-2.5
-2.59%		94.60
0.6
0.64%		96.30
1.7
1.8%		94.00
-2.3
-2.39%		92.80
-1.2
-1.28%		 　88.60
-4.2
-4.53%		87.00
-1.6
-1.81%		88.80
1.8
2.07%		85.20
-3.6
-4.05%		81.20
-4
-4.69%		 　79.80
-1.4
-1.72%		 79.60
-0.2
-0.25%		77.80
-1.8
-2.26%		77.60
-0.2
-0.26%		 　79.50
1.9
2.45%		77.00
-2.5
-3.14%		76.20
-0.8
-1.04%		77.50
1.3
1.71%		78.70
1.2
1.55%		85.35
6 月 　77.90
-0.8
-1.02%		77.20
-0.7
-0.9%		79.00
1.8
2.33%		77.30
-1.7
-2.15%		 　　79.10
1.8
2.33%		82.70
3.6
4.55%		82.40
-0.3
-0.36%		82.40
0
0%		82.00
-0.4
-0.49%		 　82.00
0
0%		82.20
0.2
0.24%		85.90
3.7
4.5%		85.90
0
0%		85.30
-0.6
-0.7%		 　85.00
-0.3
-0.35%		83.30
-1.7
-2%		83.30
0
0%		85.20
1.9
2.28%		86.20
1
1.17%		 83.09
7 月90.70
4.5
5.22%		90.80
0.1
0.11%		90.50
-0.3
-0.33%		92.40
1.9
2.1%		92.20
-0.2
-0.22%		 　91.60
-0.6
-0.65%		89.80
-1.8
-1.97%		90.10
0.3
0.33%		91.50
1.4
1.55%		92.00
0.5
0.55%		 　94.10
2.1
2.28%		94.50
0.4
0.43%		94.90
0.4
0.42%		93.20
-1.7
-1.79%		93.30
0.1
0.11%		 　94.60
1.3
1.39%		94.60
0
0%		94.10
-0.5
-0.53%		95.80
1.7
1.81%		96.40
0.6
0.63%		 　90.00
-6.4
-6.64%		87.00
-3
-3.33%		95.70
8.7
10%		92.6
8 月95.90
0.2
0.21%		91.00
-4.9
-5.11%		 　90.20
-0.8
-0.88%		91.00
0.8
0.89%		91.50
0.5
0.55%		92.90
1.4
1.53%		 　　94.30
1.4
1.51%		93.50
-0.8
-0.85%		93.50
0
0%		93.50
0
0%		93.70
0.2
0.21%		 　94.70
1
1.07%		94.50
-0.2
-0.21%		94.90
0.4
0.42%		96.00
1.1
1.16%		97.70
1.7
1.77%		 　94.00
-3.7
-3.79%		93.50
-0.5
-0.53%		92.90
-0.6
-0.64%		93.00
0.1
0.11%		93.80
0.8
0.86%		 93.62
9 月　94.80
1
1.07%		94.50
-0.3
-0.32%		94.30
-0.2
-0.21%		98.50
4.2
4.45%		99.40
0.9
0.91%		 　95.70
-3.7
-3.72%		93.20
-2.5
-2.61%		93.00
-0.2
-0.21%		95.00
2
2.15%		 　　94.10
-0.9
-0.95%		97.20
3.1
3.29%		96.40
-0.8
-0.82%		97.30
0.9
0.93%		96.90
-0.4
-0.41%		 　97.00
0.1
0.1%		95.70
-1.3
-1.34%		95.70
0
0%		96.00
0.3
0.31%		94.40
-1.6
-1.67%		 95.84
10 月96.50
2.1
2.22%		96.70
0.2
0.21%		95.00
-1.7
-1.76%		92.70
-2.3
-2.42%		 　93.70
1
1.08%		92.60
-1.1
-1.17%		91.80
-0.8
-0.86%		 　　　93.60
1.8
1.96%		94.50
0.9
0.96%		94.50
0
0%		94.80
0.3
0.32%		95.60
0.8
0.84%		 　96.90
1.3
1.36%		97.30
0.4
0.41%		97.00
-0.3
-0.31%		96.20
-0.8
-0.82%		95.50
-0.7
-0.73%		 　98.20
2.7
2.83%		96.90
-1.3
-1.32%		105.00
8.1
8.36%		110.00
5
4.76%		96.3
11 月113.50
3.5
3.18%		 　115.00
1.5
1.32%		114.50
-0.5
-0.43%		112.00
-2.5
-2.18%		111.50
-0.5
-0.45%		109.50
-2
-1.79%		 　108.00
-1.5
-1.37%		110.50
2.5
2.31%		109.00
-1.5
-1.36%		109.50
0.5
0.46%		110.50
1
0.91%		 　112.50
2
1.81%		115.50
3
2.67%		114.50
-1
-0.87%		115.50
1
0.87%		114.00
-1.5
-1.3%		 　114.00
0
0%		115.00
1
0.88%		115.00
0
0%		115.00
0
0%		113.00
-2
-1.74%		 112.44
12 月　109.50
-3.5
-3.1%		108.50
-1
-0.91%		109.50
1
0.92%		108.50
-1
-0.91%		108.50
0
0%		 　110.00
1.5
1.38%		111.00
1
0.91%		110.50
-0.5
-0.45%		110.50
0
0%		108.00
-2.5
-2.26%		 　113.00
5
4.63%		114.50
1.5
1.33%		114.50
0
0%		112.50
-2
-1.75%		112.00
-0.5
-0.44%		 　111.50
-0.5
-0.45%		112.00
0.5
0.45%		112.50
0.5
0.45%		111.50
-1
-0.89%		113.00
1.5
1.35%		 　110.50
-2.5
-2.21%		114.50
4
3.62%		111.21

說明:最高漲幅:12.72%最低跌幅:-6.64% 最高價:115.50最低價:68.30平均價:93.34,灰色底表示週末,漲161天(268.7)元,跌123天(-192.7)元,平盤19天
13%=2,10%=1,8%=1,6%=2,5%=9,4%=5,3%=11,2%=44,1%=49,0%=56,-0%=1,-1%=2,-2%=4,-3%=6,-4%=12,-5%=25,-6%=27,-7%=46,

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
2019-01-02 6269 1222259 890 91930521 75.10 75.70 74.70 75.30 0.80 0% 75.20 2 75.40 29 8.44
2019-01-03 6269 6914643 4473 494378908 75.00 75.20 69.00 70.60 4.70 -6.24% 70.60 24 70.70 46 7.91
2019-01-04 6269 4999320 3237 344955043 69.00 70.50 66.90 70.00 0.60 -0.85% 69.90 35 70.00 55 7.85
2019-01-07 6269 1916033 1339 136664541 71.70 72.10 70.60 71.00 1.00 1.43% 71.00 17 71.10 3 7.96
2019-01-08 6269 3875488 2866 267132107 70.30 70.50 68.30 68.80 2.20 -3.1% 68.80 34 69.00 1 7.71
2019-01-09 6269 8917494 5490 614720323 67.40 70.50 66.80 70.00 1.20 1.74% 69.90 11 70.00 7 7.85
2019-01-10 6269 5272010 3535 363991083 69.30 69.90 68.30 68.30 1.70 -2.43% 68.30 7 68.50 31 7.66
2019-01-11 6269 2719013 1898 186656982 68.30 69.20 68.20 68.50 0.20 0.29% 68.50 21 68.60 16 7.68
2019-01-14 6269 2861586 1939 199069591 69.00 70.20 68.80 69.60 1.10 1.61% 69.60 11 69.70 6 7.80
2019-01-15 6269 2735954 1842 190859581 69.40 70.20 69.10 69.80 0.20 0.29% 69.70 21 69.80 30 7.83
2019-01-16 6269 4454454 3118 315003633 69.80 71.60 69.60 70.40 0.60 0.86% 70.40 26 70.50 13 7.89
2019-01-18 6269 6992746 4257 519349642 72.00 75.90 72.00 74.80 1.80 6.25% 74.70 2 74.80 24 8.39
2019-01-21 6269 3193317 1975 237479907 74.90 75.60 73.60 73.90 0.90 -1.2% 73.90 1 74.20 5 8.28
2019-01-22 6269 2486450 1772 181971480 74.00 74.50 72.10 72.10 1.80 -2.44% 72.10 134 72.20 1 8.08
2019-01-23 6269 2617237 1758 189798179 72.60 73.50 71.80 72.40 0.30 0.42% 72.30 38 72.40 22 8.12
2019-01-24 6269 2141804 1372 154639485 72.50 73.20 71.60 71.80 0.60 -0.83% 71.80 83 71.90 1 8.05
2019-01-25 6269 2912500 1833 212629794 72.00 73.60 72.00 73.20 1.40 1.95% 73.10 10 73.20 9 8.21
2019-01-28 6269 3418993 1952 252563578 73.40 74.90 73.10 73.50 0.30 0.41% 73.40 6 73.50 243 8.24
2019-01-29 6269 4045396 2753 299722515 73.40 74.70 72.60 74.50 1.00 1.36% 74.30 6 74.50 78 8.35
2019-01-30 6269 3753149 2196 281505611 74.60 75.30 74.30 75.20 0.70 0.94% 75.20 72 75.30 88 8.43
2019-02-11 6269 5728695 3630 441121058 76.00 78.00 75.60 78.00 2.80 3.72% 77.80 1 78.00 152 8.74
2019-02-12 6269 5877558 3758 465606305 77.90 80.00 77.90 79.00 1.00 1.28% 79.00 623 79.10 5 8.86
2019-02-13 6269 3464164 2421 269803734 79.40 79.40 77.30 77.80 1.20 -1.52% 77.70 44 77.80 1 8.72
2019-02-14 6269 7381413 4560 588326465 77.90 80.30 77.90 80.20 2.40 3.08% 80.10 9 80.20 31 8.99
2019-02-18 6269 17991194 10121 1613293009 89.50 90.40 88.70 90.40 2.20 12.72% 90.40 26 90.50 134 10.13
2019-02-19 6269 5697559 3661 510967476 89.30 90.50 88.80 90.50 0.10 0.11% 90.40 16 90.50 48 10.15
2019-02-20 6269 11388764 7360 1052473635 91.00 94.60 90.80 91.30 0.80 0.88% 91.30 75 91.40 28 10.24
2019-02-21 6269 4979180 3535 456525965 92.60 92.80 90.10 92.80 1.50 1.64% 92.70 1 92.80 35 10.40
2019-02-22 6269 2747927 2002 253983541 92.40 93.30 91.80 92.50 0.30 -0.32% 92.50 19 92.60 14 10.37
2019-02-25 6269 3248548 2070 301020179 92.70 93.60 91.90 92.60 0.10 0.11% 92.60 29 92.70 1 10.38
2019-02-26 6269 4769335 3163 435778830 93.20 93.60 90.20 90.60 2.00 -2.16% 90.50 108 90.60 12 10.16
2019-02-27 6269 5604229 3486 500401426 90.60 91.10 88.20 89.90 0.70 -0.77% 89.80 15 89.90 2 10.65
2019-03-04 6269 4180899 2703 378625863 91.20 91.90 89.80 90.20 0.30 0.33% 90.20 17 90.30 1 10.69
2019-03-05 6269 2191374 1350 197123427 89.80 90.50 89.30 90.00 0.20 -0.22% 89.90 18 90.00 51 10.66
2019-03-06 6269 2805826 2104 253137258 90.00 90.90 89.80 90.10 0.10 0.11% 90.10 23 90.30 1 10.68
2019-03-07 6269 7051451 4478 640526172 90.80 92.90 88.90 89.00 1.10 -1.22% 89.00 61 89.10 1 10.54
2019-03-08 6269 4924941 3244 431360549 86.90 89.00 86.40 89.00 0.00 0% 88.90 6 89.00 38 10.54
2019-03-11 6269 3245999 2040 291793496 89.00 90.70 88.90 90.20 1.20 1.35% 90.20 17 90.30 13 10.69
2019-03-12 6269 3211763 2207 290902769 91.70 91.90 89.60 89.60 0.60 -0.67% 89.50 74 89.60 1 10.62
2019-03-13 6269 3002943 1702 268714285 89.10 90.10 89.10 89.50 0.10 -0.11% 89.50 8 89.70 17 10.60
2019-03-14 6269 2062161 1478 185380022 89.50 90.40 89.50 89.70 0.20 0.22% 89.60 31 89.70 5 10.63
2019-03-15 6269 3005472 2027 272766191 90.10 91.70 89.80 90.70 1.00 1.11% 90.70 43 90.80 8 10.75
2019-03-18 6269 5072372 3473 464376447 91.70 92.60 91.00 91.20 0.50 0.55% 91.20 32 91.40 4 10.81
2019-03-19 6269 9359611 5788 865406092 92.00 93.90 91.30 91.30 0.10 0.11% 91.20 173 91.30 13 10.82
2019-03-20 6269 4857335 3056 439735471 91.30 92.00 90.00 90.10 1.20 -1.31% 90.10 34 90.40 36 10.68
2019-03-21 6269 2673726 1800 243047034 90.60 91.70 90.10 90.50 0.40 0.44% 90.50 57 90.60 1 10.72
2019-03-22 6269 5184435 2916 475083635 92.00 92.80 90.50 90.70 0.20 0.22% 90.60 64 90.70 2 10.75
2019-03-25 6269 5556351 3775 490888390 89.50 89.70 87.60 88.00 2.70 -2.98% 88.00 49 88.10 3 10.43
2019-03-26 6269 2364020 1720 210112768 88.20 89.30 88.20 88.60 0.60 0.68% 88.60 75 88.70 14 10.50
2019-03-27 6269 4041532 2826 364673434 89.30 90.90 89.10 90.50 1.90 2.14% 90.40 7 90.50 18 10.72
2019-03-28 6269 2186056 1535 197760163 90.70 91.40 89.80 89.80 0.70 -0.77% 89.80 122 89.90 5 10.64
2019-03-29 6269 8876808 5086 817250144 91.60 92.80 90.90 92.80 3.00 3.34% 92.70 8 92.80 198 11.00
2019-04-01 6269 13959666 8629 1326265373 94.80 96.50 93.40 94.30 1.50 1.62% 94.30 72 94.40 21 11.17
2019-04-02 6269 4933255 3414 465542930 95.30 95.60 93.60 93.80 0.50 -0.53% 93.80 17 93.90 4 11.11
2019-04-03 6269 4889371 3456 456797386 94.00 94.60 91.80 93.50 0.30 -0.32% 93.50 47 93.60 21 11.08
2019-04-08 6269 3934602 2622 372263151 94.00 95.50 93.60 95.10 1.60 1.71% 95.10 62 95.20 3 11.27
2019-04-09 6269 10174178 6848 975517032 98.50 98.80 93.90 94.00 1.10 -1.16% 94.00 43 94.20 7 11.14
2019-04-10 6269 3116605 2180 295028782 94.10 95.30 93.50 95.20 1.20 1.28% 95.10 40 95.20 26 11.28
2019-04-11 6269 3890688 2660 369079987 95.30 95.80 93.80 93.80 1.40 -1.47% 93.80 122 94.00 2 11.11
2019-04-12 6269 7488416 3798 710513377 93.80 96.20 93.80 94.70 0.90 0.96% 94.60 12 94.70 1 11.22
2019-04-15 6269 10153136 6139 984467982 95.70 98.00 94.70 97.10 2.40 2.53% 97.10 15 97.20 1 11.50
2019-04-17 6269 8651120 5457 888779500 103.50 105.50 100.00 100.00 2.00 2.99% 100.00 329 100.50 35 11.85
2019-04-18 6269 6485986 3819 658617081 101.50 103.50 100.00 100.50 0.50 0.5% 100.00 978 100.50 42 11.91
2019-04-19 6269 6044213 3484 616402439 102.50 103.00 100.50 103.00 2.50 2.49% 102.50 232 103.00 233 12.20
2019-04-22 6269 9305436 5469 957495972 102.50 104.50 100.50 102.00 1.00 -0.97% 102.00 57 102.50 119 12.09
2019-04-23 6269 10942788 6949 1073858624 102.50 102.50 97.00 97.50 4.50 -4.41% 97.40 111 97.50 6 11.55
2019-04-24 6269 3878702 2864 376480908 98.00 98.00 96.50 96.70 0.80 -0.82% 96.70 31 96.80 6 11.46
2019-04-25 6269 9380504 6044 927208528 96.80 100.50 96.10 98.30 1.60 1.65% 98.30 30 98.40 5 11.65
2019-04-26 6269 8852803 5757 844628515 97.20 97.70 94.80 95.00 3.30 -3.36% 95.00 242 95.10 3 11.26
2019-04-29 6269 4405114 2563 414470722 95.20 96.10 93.00 93.50 1.50 -1.58% 93.50 22 93.60 4 11.08
2019-04-30 6269 10455372 6625 981274135 90.20 97.00 90.00 96.90 3.40 3.64% 96.80 6 96.90 61 11.48
2019-05-02 6269 5965606 3918 568424285 95.60 96.80 94.70 94.80 2.10 -2.17% 94.80 109 94.90 2 11.23
2019-05-03 6269 4369860 3019 420454586 95.50 96.90 95.00 96.50 1.70 1.79% 96.50 20 96.60 5 11.43
2019-05-06 6269 3743622 2289 353403877 94.50 95.00 93.50 94.00 2.50 -2.59% 94.00 100 94.10 2 11.14
2019-05-07 6269 3016422 2032 286423199 95.30 95.70 94.20 94.60 0.60 0.64% 94.60 16 94.70 5 11.21
2019-05-08 6269 3866690 2361 369211671 93.60 96.30 93.50 96.30 1.70 1.8% 96.20 4 96.30 52 11.41
2019-05-09 6269 3684739 2382 349802266 96.00 96.90 94.00 94.00 2.30 -2.39% 94.00 113 94.10 2 11.14
2019-05-10 6269 3427326 2439 320126844 95.00 95.40 92.10 92.80 1.20 -1.28% 92.80 28 93.00 3 11.00
2019-05-13 6269 6920658 4513 620110785 92.20 92.30 87.80 88.60 4.20 -4.53% 88.60 31 88.70 5 11.05
2019-05-14 6269 6764484 4361 584902243 83.90 88.60 83.80 87.00 1.60 -1.81% 87.00 28 87.20 5 10.85
2019-05-15 6269 3973638 2960 352523206 87.90 89.60 87.80 88.80 1.80 2.07% 88.80 35 88.90 16 11.07
2019-05-16 6269 5386907 3761 467912302 88.20 89.50 85.10 85.20 3.60 -4.05% 85.20 19 85.30 1 10.62
2019-05-17 6269 9083274 6080 750094830 85.20 86.20 81.00 81.20 4.00 -4.69% 81.20 1 81.50 11 10.12
2019-05-20 6269 6142725 4202 490567600 82.00 82.00 79.00 79.80 1.40 -1.72% 79.70 22 79.80 9 9.95
2019-05-22 6269 3917761 2490 315985731 80.60 81.90 79.50 79.60 1.40 -0.25% 79.60 7 79.70 2 9.93
2019-05-23 6269 3423499 2443 267067521 78.10 79.00 77.40 77.80 1.80 -2.26% 77.80 8 77.90 1 9.70
2019-05-24 6269 3172762 2281 250065560 78.10 80.30 77.60 77.60 0.20 -0.26% 77.60 60 77.80 4 9.68
2019-05-27 6269 2576273 1885 202594340 78.00 79.50 77.60 79.50 1.90 2.45% 79.50 7 79.60 48 9.91
2019-05-28 6269 6181632 4507 480690454 80.00 80.10 77.00 77.00 2.50 -3.14% 77.00 301 77.40 1 9.60
2019-05-29 6269 4359359 3409 332179843 76.80 76.90 75.70 76.20 0.80 -1.04% 76.10 31 76.20 112 9.50
2019-05-30 6269 2944589 2098 227701342 77.00 77.80 76.70 77.50 1.30 1.71% 77.50 45 77.60 8 9.66
2019-05-31 6269 3093895 1916 242680305 77.50 79.30 77.30 78.70 1.20 1.55% 78.70 6 78.80 6 9.81
2019-06-03 6269 1946600 1370 151095919 78.40 78.40 76.80 77.90 0.80 -1.02% 77.90 10 78.00 3 9.71
2019-06-04 6269 2088810 1607 162143195 78.50 78.50 77.20 77.20 0.70 -0.9% 77.20 74 77.40 3 9.63
2019-06-05 6269 3711855 2422 292751425 78.30 80.00 78.00 79.00 1.80 2.33% 79.00 125 79.10 12 9.85
2019-06-06 6269 2520158 1721 195602624 78.00 78.70 77.10 77.30 1.70 -2.15% 77.30 66 77.40 3 9.64
2019-06-10 6269 2613927 1791 204928105 77.80 79.10 77.50 79.10 1.80 2.33% 79.10 8 79.20 21 9.86
2019-06-11 6269 7756660 5593 633316001 79.30 82.90 78.70 82.70 3.60 4.55% 82.70 1 82.80 54 10.31
2019-06-12 6269 4506327 2970 370345003 83.00 83.10 81.50 82.40 0.30 -0.36% 82.40 63 82.50 30 10.27
2019-06-13 6269 2598642 1854 213483112 82.70 82.70 81.00 82.40 0.00 0% 82.40 3 82.50 5 10.27
2019-06-14 6269 1644428 1078 135513076 82.90 82.90 82.00 82.00 0.40 -0.49% 82.00 99 82.20 3 10.22
2019-06-17 6269 2552276 1614 211532836 82.00 83.60 82.00 82.00 0.00 0% 82.00 48 82.10 3 10.22
2019-06-18 6269 1462799 904 120490732 82.70 83.00 82.00 82.20 0.20 0.24% 82.20 18 82.30 7 10.25
2019-06-19 6269 9540614 6104 812374304 85.00 86.20 84.10 85.90 3.70 4.5% 85.80 58 85.90 11 10.71
2019-06-20 6269 3918917 2782 336584162 85.60 86.70 85.20 85.90 0.00 0% 85.90 35 86.00 28 10.71
2019-06-21 6269 3022017 2155 260180445 86.40 87.00 85.20 85.30 0.60 -0.7% 85.30 16 85.40 22 10.64
2019-06-24 6269 1457870 1154 124099292 85.30 85.80 84.20 85.00 0.30 -0.35% 85.00 373 85.10 1 10.60
2019-06-25 6269 3600998 2448 303154927 85.30 86.00 83.20 83.30 1.70 -2% 83.30 28 83.40 10 10.39
2019-06-26 6269 2213445 1670 185177704 83.00 84.20 82.90 83.30 0.00 0% 83.20 32 83.30 6 10.39
2019-06-27 6269 2427743 1698 206621247 84.10 85.80 84.00 85.20 1.90 2.28% 85.20 20 85.30 39 10.62
2019-06-28 6269 3581458 2420 308218713 85.90 86.80 85.30 86.20 1.00 1.17% 86.20 26 86.30 3 10.75
2019-07-01 6269 10716926 6307 965864372 89.50 91.30 88.80 90.70 4.50 5.22% 90.60 26 90.70 43 11.31
2019-07-02 6269 4336395 3099 394513758 90.40 91.80 89.80 90.80 0.10 0.11% 90.80 23 90.90 31 11.32
2019-07-03 6269 3373167 2230 304568923 90.80 91.10 89.60 90.50 0.30 -0.33% 90.50 106 90.60 25 11.28
2019-07-04 6269 4094644 3266 377143865 91.30 92.60 91.30 92.40 1.90 2.1% 92.30 3 92.40 30 11.52
2019-07-05 6269 2046299 1552 188160460 91.60 92.20 91.50 92.20 0.20 -0.22% 92.20 2 92.30 20 11.50
2019-07-08 6269 2802069 2202 257420656 91.20 92.60 91.00 91.60 0.60 -0.65% 91.60 18 91.70 1 11.42
2019-07-09 6269 5337251 2984 480405831 91.20 91.40 89.20 89.80 1.80 -1.97% 89.80 30 89.90 2 11.20
2019-07-10 6269 2546805 1639 229846107 90.50 90.70 90.00 90.10 0.30 0.33% 90.10 31 90.20 14 11.23
2019-07-11 6269 4903071 3263 449782691 90.80 92.30 90.80 91.50 1.40 1.55% 91.50 7 91.70 3 11.41
2019-07-12 6269 2951920 1811 271890040 92.00 92.50 91.70 92.00 0.50 0.55% 92.00 477 92.10 1 11.47
2019-07-15 6269 5321092 3252 499799148 92.80 94.70 92.80 94.10 2.10 2.28% 94.00 30 94.10 19 11.73
2019-07-16 6269 3520966 2177 333109587 94.50 95.00 94.10 94.50 0.40 0.43% 94.50 67 94.60 24 11.78
2019-07-17 6269 2299287 1714 217761321 94.70 95.00 93.80 94.90 0.40 0.42% 94.80 12 94.90 8 11.83
2019-07-18 6269 2453242 1599 230300496 94.90 95.40 93.00 93.20 1.70 -1.79% 93.20 25 93.30 3 11.62
2019-07-19 6269 2481241 1690 232867078 94.20 94.80 93.30 93.30 0.10 0.11% 93.30 51 93.40 5 11.63
2019-07-22 6269 2181667 1567 205794492 93.70 95.00 93.60 94.60 1.30 1.39% 94.50 10 94.60 30 11.80
2019-07-23 6269 1927514 1440 181964519 95.00 95.20 93.90 94.60 0.00 0% 94.60 1 94.70 19 11.80
2019-07-24 6269 2267042 1341 213686451 95.00 95.00 93.80 94.10 0.50 -0.53% 94.10 5 94.20 23 11.73
2019-07-25 6269 5476231 3199 522536215 94.30 95.90 94.30 95.80 1.70 1.81% 95.80 3 95.90 76 11.95
2019-07-26 6269 6943256 4009 666206160 96.00 96.50 95.30 96.40 0.60 0.63% 96.40 21 96.50 202 12.02
2019-07-29 6269 6536773 4063 592545013 91.50 91.60 89.60 90.00 0.00 -6.64% 90.00 18 90.30 1 11.22
2019-07-30 6269 5325597 3741 468036133 89.40 90.40 86.50 87.00 3.00 -3.33% 87.00 42 87.10 1 10.85
2019-07-31 6269 25582437 14266 2147483647 91.00 95.70 91.00 95.70 8.70 10% 95.70 2900 0.00 0 11.93
2019-08-01 6269 22533303 12688 2147483647 96.50 98.00 95.40 95.90 0.20 0.21% 95.90 17 96.00 127 11.96
2019-08-02 6269 10163743 6344 933955898 92.00 92.90 91.00 91.00 4.90 -5.11% 91.00 84 91.10 15 11.35
2019-08-05 6269 6259393 4508 572273621 91.00 92.70 90.10 90.20 0.80 -0.88% 90.20 33 90.30 16 11.25
2019-08-06 6269 5821486 4127 523955216 88.10 91.70 87.00 91.00 0.80 0.89% 90.90 8 91.00 50 11.35
2019-08-07 6269 8938832 5438 829333222 93.20 94.10 91.20 91.50 0.50 0.55% 91.50 37 91.60 1 11.41
2019-08-08 6269 4924538 2951 455466380 91.70 93.20 91.70 92.90 1.40 1.53% 92.80 4 92.90 69 11.17
2019-08-12 6269 7942857 4389 751011901 93.60 95.20 93.30 94.30 1.40 1.51% 94.20 12 94.30 9 11.33
2019-08-13 6269 3486088 2450 325222486 93.40 94.00 92.70 93.50 0.80 -0.85% 93.40 28 93.50 113 11.24
2019-08-14 6269 7921452 4917 756655491 96.00 96.60 93.50 93.50 0.00 0% 93.50 90 93.60 1 11.24
2019-08-15 6269 3575658 2485 332821978 91.70 94.30 91.70 93.50 0.00 0% 93.50 32 93.60 7 11.24
2019-08-16 6269 4149156 2330 391364681 94.70 95.20 93.20 93.70 0.20 0.21% 93.70 5 93.90 1 11.26
2019-08-19 6269 3853608 2686 366591572 95.00 95.90 94.60 94.70 1.00 1.07% 94.60 35 94.70 3 11.38
2019-08-20 6269 8052629 4901 772532335 95.90 97.30 94.50 94.50 0.20 -0.21% 94.50 15 94.60 3 11.36
2019-08-21 6269 2316648 1645 219841880 94.50 95.50 94.50 94.90 0.40 0.42% 94.90 13 95.00 36 11.41
2019-08-22 6269 7203265 4941 693917251 95.90 97.40 95.20 96.00 1.10 1.16% 96.00 43 96.10 4 11.54
2019-08-23 6269 7456184 4713 722411362 96.50 97.70 95.60 97.70 1.70 1.77% 97.60 2 97.70 65 11.74
2019-08-26 6269 7601328 4963 717430492 94.60 95.70 93.60 94.00 3.70 -3.79% 94.00 131 94.20 3 11.30
2019-08-27 6269 5975233 3583 566138036 95.80 96.20 93.50 93.50 0.50 -0.53% 93.50 88 93.80 4 11.24
2019-08-28 6269 3056556 2232 285243908 93.60 94.30 92.80 92.90 0.60 -0.64% 92.90 43 93.00 12 11.17
2019-08-29 6269 2277636 1460 211523605 93.50 93.80 92.50 93.00 0.10 0.11% 92.90 41 93.00 242 11.18
2019-08-30 6269 2267506 1690 212475647 93.80 94.30 93.00 93.80 0.80 0.86% 93.60 2 93.80 22 11.27
2019-09-02 6269 2014491 1459 189606626 93.80 95.00 93.20 94.80 1.00 1.07% 94.70 8 94.80 38 11.39
2019-09-03 6269 2483142 1678 235056860 95.00 95.50 93.90 94.50 0.30 -0.32% 94.50 4 94.60 20 11.36
2019-09-04 6269 2258335 1329 214015852 94.50 95.40 94.30 94.30 0.20 -0.21% 94.30 62 94.40 2 11.33
2019-09-05 6269 13242724 8156 1287759952 95.00 98.90 94.80 98.50 4.20 4.45% 98.50 21 98.60 61 11.84
2019-09-06 6269 15124142 9841 1500278593 99.80 100.50 97.20 99.40 0.90 0.91% 99.30 39 99.40 13 11.95
2019-09-09 6269 8479327 5985 821031792 98.90 99.00 95.50 95.70 3.70 -3.72% 95.70 9 95.80 1 11.50
2019-09-10 6269 11033311 7325 1023750736 95.70 96.00 91.40 93.20 2.50 -2.61% 93.20 13 93.30 68 11.20
2019-09-11 6269 4330377 3114 403570526 93.90 94.20 92.60 93.00 0.20 -0.21% 93.00 62 93.10 5 11.18
2019-09-12 6269 4578213 2892 432689235 94.50 95.20 93.80 95.00 2.00 2.15% 94.90 50 95.00 7 11.42
2019-09-16 6269 1930813 1365 182505289 94.90 95.60 93.90 94.10 0.90 -0.95% 94.10 22 94.20 1 11.31
2019-09-17 6269 8406062 5552 812816414 94.60 97.50 94.40 97.20 3.10 3.29% 97.20 5 97.30 15 11.68
2019-09-18 6269 5777607 3890 560938402 97.80 98.20 96.20 96.40 0.80 -0.82% 96.40 49 96.50 4 11.59
2019-09-19 6269 5504060 3672 537162726 96.60 98.50 96.60 97.30 0.90 0.93% 97.30 22 97.40 4 11.69
2019-09-20 6269 3306516 2023 322362698 98.30 98.40 96.90 96.90 0.40 -0.41% 96.90 6 97.00 8 11.65
2019-09-23 6269 2224176 1433 216470572 97.20 97.90 96.50 97.00 0.10 0.1% 97.00 36 97.10 17 11.66
2019-09-24 6269 9169139 5854 899090944 98.00 99.80 95.70 95.70 1.30 -1.34% 95.70 35 95.90 4 11.50
2019-09-25 6269 2908348 1887 277921060 95.50 96.50 94.70 95.70 0.00 0% 95.70 31 95.80 5 11.50
2019-09-26 6269 1699676 1136 163069196 96.70 96.80 95.20 96.00 0.30 0.31% 96.00 5 96.20 7 11.54
2019-09-27 6269 3019350 2045 286111864 96.00 96.50 94.00 94.40 1.60 -1.67% 94.40 35 94.50 2 11.35
2019-10-01 6269 3693616 2391 356900614 95.70 97.50 95.20 96.50 2.10 2.22% 96.50 13 96.60 2 11.60
2019-10-02 6269 2407694 1784 232061965 96.00 97.30 95.60 96.70 0.20 0.21% 96.60 9 96.70 1 11.62
2019-10-03 6269 8338929 5314 780786855 93.10 95.00 92.80 95.00 1.70 -1.76% 95.00 17 95.10 13 11.42
2019-10-04 6269 8518013 6160 793778296 94.00 94.50 92.50 92.70 2.30 -2.42% 92.70 19 92.80 5 11.14
2019-10-07 6269 3387918 2265 318441792 93.20 94.50 93.20 93.70 1.00 1.08% 93.60 53 93.70 30 11.26
2019-10-08 6269 4275620 2862 400182660 94.90 95.00 92.60 92.60 1.10 -1.17% 92.60 123 92.70 1 11.13
2019-10-09 6269 2846605 2019 261847160 92.10 92.60 91.80 91.80 0.80 -0.86% 91.80 33 91.90 60 11.03
2019-10-14 6269 3701006 2307 347698845 93.60 94.70 93.30 93.60 1.80 1.96% 93.50 24 93.60 25 11.25
2019-10-15 6269 3754589 2530 355634092 94.50 95.30 93.80 94.50 0.90 0.96% 94.50 67 94.60 1 11.36
2019-10-16 6269 5407533 3915 514801762 96.00 96.40 94.10 94.50 0.00 0% 94.50 9 94.60 1 11.36
2019-10-17 6269 2276008 1742 215416660 95.40 95.40 94.10 94.80 0.30 0.32% 94.80 17 94.90 30 11.39
2019-10-18 6269 4405291 2182 421486514 95.30 96.20 94.90 95.60 0.80 0.84% 95.60 4 95.70 11 11.49
2019-10-21 6269 4353059 3124 420092010 96.20 97.40 95.60 96.90 1.30 1.36% 96.80 4 96.90 24 11.65
2019-10-22 6269 4390377 2947 424852231 97.70 97.70 95.80 97.30 0.40 0.41% 97.20 9 97.30 63 11.69
2019-10-23 6269 4593505 3119 446936685 97.50 98.00 96.80 97.00 0.30 -0.31% 97.00 10 97.10 20 11.66
2019-10-24 6269 5490383 3709 526455133 96.50 97.00 95.10 96.20 0.80 -0.82% 96.10 44 96.20 25 11.56
2019-10-25 6269 2837336 1800 272330180 96.20 96.80 95.40 95.50 0.70 -0.73% 95.50 37 95.60 1 11.48
2019-10-28 6269 9601430 6412 939279940 95.90 98.70 95.90 98.20 2.70 2.83% 98.20 2 98.30 19 11.80
2019-10-29 6269 10606710 6234 1043071086 99.80 100.50 95.90 96.90 1.30 -1.32% 96.90 13 97.00 24 11.65
2019-10-30 6269 33317764 18334 2147483647 97.90 106.00 97.80 105.00 8.10 8.36% 105.00 78 105.50 434 12.62
2019-10-31 6269 58892388 28115 2147483647 109.50 114.00 108.50 110.00 5.00 4.76% 110.00 228 110.50 99 13.22
2019-11-01 6269 32464190 16014 2147483647 113.00 114.50 111.00 113.50 3.50 3.18% 113.00 89 113.50 174 13.64
2019-11-04 6269 15412351 9367 1761624158 114.00 115.50 112.50 115.00 1.50 1.32% 114.50 216 115.00 263 13.82
2019-11-05 6269 8390644 5002 961250416 115.00 115.50 113.00 114.50 0.50 -0.43% 114.50 146 115.00 443 13.76
2019-11-06 6269 9600037 5204 1077714644 113.50 114.50 111.00 112.00 2.50 -2.18% 111.50 228 112.00 17 13.46
2019-11-07 6269 11745593 6305 1291953823 112.00 113.00 107.50 111.50 0.50 -0.45% 111.00 60 111.50 125 13.40
2019-11-08 6269 7478795 4431 820363950 111.00 112.50 108.00 109.50 2.00 -1.79% 109.00 153 109.50 24 13.16
2019-11-11 6269 8295518 4625 911685944 110.50 111.50 108.00 108.00 1.50 -1.37% 108.00 393 108.50 4 12.98
2019-11-12 6269 13215753 7119 1463700190 109.00 113.00 107.50 110.50 2.50 2.31% 110.50 65 111.00 40 13.28
2019-11-13 6269 8433565 4607 935411585 109.00 113.50 108.50 109.00 1.50 -1.36% 109.00 465 109.50 5 13.10
2019-11-14 6269 5017309 3098 548183181 110.00 110.50 108.00 109.50 0.50 0.46% 109.50 24 110.00 231 12.67
2019-11-15 6269 6229704 3351 692496778 110.50 112.00 110.00 110.50 1.00 0.91% 110.50 68 111.00 41 12.79
2019-11-18 6269 6614394 4246 744637317 112.00 113.50 111.00 112.50 2.00 1.81% 112.00 186 112.50 24 13.02
2019-11-19 6269 18186606 10362 2098353190 113.50 117.50 113.00 115.50 3.00 2.67% 115.50 17 116.00 366 13.37
2019-11-20 6269 12063772 6816 1401069508 116.00 117.50 114.00 114.50 1.00 -0.87% 114.50 263 115.00 29 13.25
2019-11-21 6269 10510393 5695 1214361874 114.50 117.00 113.50 115.50 1.00 0.87% 115.50 121 116.00 64 13.37
2019-11-22 6269 3313197 2080 380615958 116.00 116.50 114.00 114.00 1.50 -1.3% 114.00 394 114.50 16 13.19
2019-11-25 6269 10777089 6089 1255010146 116.50 118.50 114.00 114.00 0.00 0% 114.00 134 114.50 16 13.19
2019-11-26 6269 4707944 2416 541276116 115.00 115.50 114.00 115.00 1.00 0.88% 115.00 104 115.50 212 13.31
2019-11-27 6269 3503121 2388 405135349 117.00 117.00 114.50 115.00 0.00 0% 115.00 4 115.50 57 13.31
2019-11-28 6269 8335692 4190 963396580 116.00 117.50 113.50 115.00 0.00 0% 115.00 17 115.50 160 13.31
2019-11-29 6269 4459738 2240 499732575 116.00 116.00 113.00 113.00 2.00 -1.74% 113.00 68 113.50 110 13.08
2019-12-02 6269 9054447 5176 992957223 113.50 114.50 107.50 109.50 3.50 -3.1% 109.50 141 110.00 16 12.67
2019-12-03 6269 9076008 4888 985766780 110.50 112.00 108.00 108.50 1.00 -0.91% 108.50 185 109.00 34 12.56
2019-12-04 6269 3424420 2102 373112700 109.00 110.00 108.00 109.50 1.00 0.92% 109.00 85 109.50 51 12.67
2019-12-05 6269 7007509 3460 769463981 110.00 111.50 108.00 108.50 1.00 -0.91% 108.50 116 109.00 8 12.56
2019-12-06 6269 5672869 3115 612324778 108.00 109.50 106.50 108.50 0.00 0% 108.50 35 109.00 143 12.56
2019-12-09 6269 5383907 2820 591034270 107.50 111.00 107.50 110.00 1.50 1.38% 109.50 67 110.00 147 12.73
2019-12-10 6269 3190759 1739 352407249 110.00 111.00 109.00 111.00 1.00 0.91% 110.50 68 111.00 181 12.85
2019-12-11 6269 4031580 2239 444801582 110.50 111.50 109.50 110.50 0.50 -0.45% 110.00 25 110.50 178 12.79
2019-12-12 6269 3487320 1924 384673855 111.00 111.00 109.00 110.50 0.00 0% 110.50 148 111.00 174 12.79
2019-12-13 6269 4220756 2317 460757648 111.00 111.50 108.00 108.00 2.50 -2.26% 108.00 466 108.50 22 12.50
2019-12-16 6269 13369311 7302 1508667643 111.00 114.50 110.50 113.00 5.00 4.63% 112.50 121 113.00 32 13.08
2019-12-17 6269 7828174 4711 897675908 114.00 115.50 114.00 114.50 1.50 1.33% 114.00 567 114.50 12 13.25
2019-12-18 6269 3485304 2445 399471298 115.50 115.50 114.00 114.50 0.00 0% 114.50 54 115.00 309 13.25
2019-12-19 6269 4230992 2900 476145590 114.00 114.50 111.50 112.50 2.00 -1.75% 112.50 61 113.00 128 13.02
2019-12-20 6269 2062704 1434 231290848 112.50 113.50 111.50 112.00 0.50 -0.44% 112.00 36 112.50 75 12.96
2019-12-23 6269 1268457 881 141489450 111.00 112.00 111.00 111.50 0.50 -0.45% 111.50 5 112.00 193 12.91
2019-12-24 6269 2601672 1480 291909764 112.00 113.50 111.00 112.00 0.50 0.45% 112.00 40 112.50 100 12.96
2019-12-25 6269 2162454 1314 242176568 111.50 113.00 111.00 112.50 0.50 0.45% 112.00 78 112.50 52 13.02
2019-12-26 6269 1753597 1270 196453060 112.50 113.00 111.50 111.50 1.00 -0.89% 111.50 54 112.00 42 12.91
2019-12-27 6269 2268722 1307 255609218 111.50 113.50 111.50 113.00 1.50 1.35% 112.50 40 113.00 266 13.08
2019-12-30 6269 4589384 2899 508074421 113.50 113.50 109.50 110.50 2.50 -2.21% 110.50 23 111.00 116 12.79
2019-12-31 6269 6357295 3813 720315266 111.50 114.50 111.00 114.50 4.00 3.62% 114.00 152 114.50 191 13.25