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　　104.50
0
0%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		104.50
0
0%		102.50
-2
-1.91%		 　101.50
-1
-0.98%		100.50
-1
-0.99%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		99.50
-1
-1%		 　100.50
1
1.01%		101.00
0.5
0.5%		101.00
0
0%		100.00
-1
-0.99%		98.50
-1.5
-1.5%		 　97.30
-1.2
-1.22%		96.30
-1
-1.03%		96.60
0.3
0.31%		 100.46
2 月　　　　　　99.70
3.1
3.21%		101.00
1.3
1.3%		102.00
1
0.99%		99.00
-3
-2.94%		97.00
-2
-2.02%		 　94.50
-2.5
-2.58%		96.00
1.5
1.59%		96.00
0
0%		95.70
-0.3
-0.31%		95.10
-0.6
-0.63%		 　96.00
0.9
0.95%		96.00
0
0%		95.50
-0.5
-0.52%		94.50
-1
-1.05%		94.50
0
0%		 96.61
3 月96.50
2
2.12%		95.50
-1
-1.04%		96.50
1
1.05%		 　　94.60
-1.9
-1.97%		93.30
-1.3
-1.37%		93.40
0.1
0.11%		94.40
1
1.07%		94.50
0.1
0.11%		 　95.00
0.5
0.53%		94.00
-1
-1.05%		95.80
1.8
1.91%		97.60
1.8
1.88%		98.50
0.9
0.92%		 　101.50
3
3.05%		102.50
1
0.99%		102.50
0
0%		102.50
0
0%		100.00
-2.5
-2.44%		 　101.00
1
1%		101.00
0
0%		101.00
0
0%		101.50
0.5
0.5%		97.89
4 月101.00
-0.5
-0.49%		 　　　100.50
-0.5
-0.5%		97.90
-2.6
-2.59%		98.50
0.6
0.61%		 　96.00
-2.5
-2.54%		96.00
0
0%		96.70
0.7
0.73%		96.80
0.1
0.1%		96.00
-0.8
-0.83%		 　95.60
-0.4
-0.42%		98.30
2.7
2.82%		98.50
0.2
0.2%		99.90
1.4
1.42%		98.60
-1.3
-1.3%		 　95.00
-3.6
-3.65%		95.00
0
0%		92.40
-2.6
-2.74%		92.50
0.1
0.11%		92.60
0.1
0.11%		 96.56
5 月　　94.60
2
2.16%		94.50
-0.1
-0.11%		94.80
0.3
0.32%		94.80
0
0%		 　91.70
-3.1
-3.27%		92.40
0.7
0.76%		90.60
-1.8
-1.95%		90.00
-0.6
-0.66%		91.70
1.7
1.89%		 　91.30
-0.4
-0.44%		92.70
1.4
1.53%		93.00
0.3
0.32%		92.90
-0.1
-0.11%		93.10
0.2
0.22%		 　93.90
0.8
0.86%		93.60
-0.3
-0.32%		94.80
1.2
1.28%		97.70
2.9
3.06%		99.20
1.5
1.54%		 　100.50
1.3
1.31%		101.50
1
1%		94.27
6 月95.60
-5.9
-5.81%		96.00
0.4
0.42%		 　　95.30
-0.7
-0.73%		95.20
-0.1
-0.1%		95.20
0
0%		95.40
0.2
0.21%		94.80
-0.6
-0.63%		 　92.70
-2.1
-2.22%		92.90
0.2
0.22%		93.00
0.1
0.11%		91.70
-1.3
-1.4%		92.80
1.1
1.2%		 　89.80
-3
-3.23%		90.80
1
1.11%		90.10
-0.7
-0.77%		89.00
-1.1
-1.22%		89.20
0.2
0.22%		 　90.30
1.1
1.23%		89.60
-0.7
-0.78%		89.70
0.1
0.11%		86.60
-3.1
-3.46%		 91.76
7 月82.00
-4.6
-5.31%		 　79.40
-2.6
-3.17%		77.30
-2.1
-2.64%		76.60
-0.7
-0.91%		78.10
1.5
1.96%		78.50
0.4
0.51%		 　79.10
0.6
0.76%		79.40
0.3
0.38%		80.80
1.4
1.76%		81.40
0.6
0.74%		82.00
0.6
0.74%		 　82.90
0.9
1.1%		83.60
0.7
0.84%		85.40
1.8
2.15%		87.90
2.5
2.93%		86.60
-1.3
-1.48%		 　86.90
0.3
0.35%		85.80
-1.1
-1.27%		87.40
1.6
1.86%		87.30
-0.1
-0.11%		90.60
3.3
3.78%		 83.37
8 月91.90
1.3
1.43%		92.90
1
1.09%		93.30
0.4
0.43%		92.50
-0.8
-0.86%		91.80
-0.7
-0.76%		 　93.40
1.6
1.74%		94.50
1.1
1.18%		94.10
-0.4
-0.42%		95.40
1.3
1.38%		95.30
-0.1
-0.1%		 　94.80
-0.5
-0.52%		95.00
0.2
0.21%		94.90
-0.1
-0.11%		94.30
-0.6
-0.63%		93.60
-0.7
-0.74%		 　92.70
-0.9
-0.96%		94.80
2.1
2.27%		93.30
-1.5
-1.58%		92.70
-0.6
-0.64%		93.80
1.1
1.19%		 　92.20
-1.6
-1.71%		92.60
0.4
0.43%		93.60
1
1.08%		93.57
9 月92.50
-1.1
-1.18%		93.30
0.8
0.86%		 　92.70
-0.6
-0.64%		92.70
0
0%		95.10
2.4
2.59%		95.30
0.2
0.21%		 　　95.00
-0.3
-0.31%		96.10
1.1
1.16%		96.60
0.5
0.52%		96.50
-0.1
-0.1%		95.00
-1.5
-1.55%		 　93.70
-1.3
-1.37%		96.40
2.7
2.88%		95.90
-0.5
-0.52%		96.00
0.1
0.1%		95.10
-0.9
-0.94%		 　90.80
-4.3
-4.52%		92.50
1.7
1.87%		89.40
-3.1
-3.35%		87.50
-1.9
-2.13%		86.90
-0.6
-0.69%		 93.13
10 月　　84.30
-2.6
-2.99%		87.50
3.2
3.8%		89.50
2
2.29%		92.00
2.5
2.79%		91.70
-0.3
-0.33%		 　　90.00
-1.7
-1.85%		91.70
1.7
1.89%		88.30
-3.4
-3.71%		91.10
2.8
3.17%		 　89.40
-1.7
-1.87%		90.50
1.1
1.23%		90.40
-0.1
-0.11%		89.20
-1.2
-1.33%		87.90
-1.3
-1.46%		 　88.90
1
1.14%		88.30
-0.6
-0.67%		88.30
0
0%		89.40
1.1
1.25%		88.40
-1
-1.12%		 91.60
3.2
3.62%		89.6
11 月97.00
5.4
5.9%		98.40
1.4
1.44%		99.80
1.4
1.42%		100.00
0.2
0.2%		 　100.00
0
0%		100.50
0.5
0.5%		101.00
0.5
0.5%		103.00
2
1.98%		102.50
-0.5
-0.49%		 　104.50
2
1.95%		106.50
2
1.91%		108.00
1.5
1.41%		108.00
0
0%		108.00
0
0%		 　108.00
0
0%		107.00
-1
-0.93%		109.50
2.5
2.34%		109.00
-0.5
-0.46%		105.50
-3.5
-3.21%		 　107.00
1.5
1.42%		107.00
0
0%		107.00
0
0%		 104.66
12 月109.00
2
1.87%		110.00
1
0.92%		 　111.50
1.5
1.36%		112.00
0.5
0.45%		103.50
-8.5
-7.59%		103.00
-0.5
-0.48%		101.00
-2
-1.94%		 　102.00
1
0.99%		109.00
7
6.86%		100.50
-8.5
-7.8%		102.50
2
1.99%		101.00
-1.5
-1.46%		 101.00
0
0%		102.00
1
0.99%		99.40
-2.6
-2.55%		100.00
0.6
0.6%		100.00
0
0%		99.20
-0.8
-0.8%		 　99.50
0.3
0.3%		99.70
0.2
0.2%		98.20
-1.5
-1.5%		97.90
-0.3
-0.31%		98.00
0.1
0.1%		　102.74

說明:最高漲幅:6.86%最低跌幅:-7.8% 最高價:112.00最低價:76.60平均價:95.4,灰色底表示週末,漲155天(207.9)元,跌128天(-197.2)元,平盤27天
7%=1,6%=1,4%=5,3%=15,2%=34,1%=68,0%=58,-0%=1,-1%=2,-2%=3,-3%=4,-4%=20,-5%=20,-6%=24,-7%=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
2022-01-03 6269 1162727 857 121680373 105.50 105.50 104.00 104.50 0.00 0% 104.50 35 105.00 191 12.09
2022-01-04 6269 2376285 1640 247461748 105.00 105.00 103.50 104.00 0.50 -0.48% 104.00 27 104.50 33 12.04
2022-01-05 6269 1246193 883 129860469 104.50 105.00 103.50 104.50 0.50 0.48% 104.00 98 104.50 71 12.09
2022-01-06 6269 5201649 3136 549445654 105.50 107.50 104.00 104.50 0.00 0% 104.50 98 105.00 107 12.09
2022-01-07 6269 3212561 2169 329833260 105.00 105.50 101.50 102.50 2.00 -1.91% 102.50 59 103.00 259 11.86
2022-01-10 6269 1212717 893 123076423 102.50 102.50 100.50 101.50 1.00 -0.98% 101.00 430 101.50 7 11.75
2022-01-11 6269 1189031 974 119944476 102.50 102.50 100.50 100.50 1.00 -0.99% 100.50 161 101.00 60 11.63
2022-01-12 6269 1811079 1369 181809969 101.00 101.50 99.70 101.00 0.50 0.5% 101.00 39 101.50 105 11.69
2022-01-13 6269 957916 694 96413243 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 16 101.00 29 11.63
2022-01-14 6269 2170805 1683 214780345 100.50 100.50 98.00 99.50 1.00 -1% 99.40 2 99.50 7 11.52
2022-01-17 6269 825622 689 82613797 100.00 100.50 99.10 100.50 1.00 1.01% 100.00 83 100.50 9 11.63
2022-01-18 6269 1033997 752 104804523 101.00 102.00 101.00 101.00 0.50 0.5% 100.50 152 101.00 6 11.69
2022-01-19 6269 970096 1102 97374258 100.00 101.00 99.50 101.00 0.00 0% 100.50 15 101.00 43 11.69
2022-01-20 6269 731424 559 73287682 101.00 101.00 99.70 100.00 1.00 -0.99% 100.00 198 100.50 13 11.57
2022-01-21 6269 1542986 1463 152751136 100.00 100.00 98.50 98.50 1.50 -1.5% 98.50 35 98.60 4 11.40
2022-01-24 6269 1396643 1271 135185988 97.70 97.70 95.80 97.30 1.20 -1.22% 97.30 1 97.40 7 11.26
2022-01-25 6269 1283145 1507 123831407 97.20 97.30 96.10 96.30 1.00 -1.03% 96.30 19 96.40 17 11.15
2022-01-26 6269 1284254 966 123682556 96.00 97.00 95.50 96.60 0.30 0.31% 96.50 23 96.60 25 11.18
2022-02-07 6269 1712388 1686 169180795 98.10 100.00 97.40 99.70 3.10 3.21% 99.60 3 99.70 9 11.54
2022-02-08 6269 1251563 1068 126142377 100.50 102.00 99.80 101.00 1.30 1.3% 101.00 38 101.50 29 11.69
2022-02-09 6269 2137479 1880 215830204 101.00 102.00 99.90 102.00 1.00 0.99% 101.50 10 102.00 191 11.81
2022-02-10 6269 11772724 7741 1156517336 99.50 99.50 97.30 99.00 3.00 -2.94% 99.00 48 99.10 20 11.46
2022-02-11 6269 9672960 6966 931243065 96.50 97.20 95.50 97.00 2.00 -2.02% 97.00 17 97.10 25 11.23
2022-02-14 6269 4099747 3419 388767842 95.70 95.70 94.50 94.50 2.50 -2.58% 94.50 295 94.60 10 10.94
2022-02-15 6269 2657421 2015 252496308 94.70 96.00 94.00 96.00 1.50 1.59% 96.00 204 96.10 12 11.11
2022-02-16 6269 3043376 2163 291668070 96.80 96.80 95.50 96.00 0.00 0% 96.00 254 96.10 18 11.11
2022-02-17 6269 3296345 1920 315761703 96.00 96.20 95.40 95.70 0.30 -0.31% 95.60 34 95.70 10 11.08
2022-02-18 6269 2372657 1613 226134697 95.20 95.70 95.10 95.10 0.60 -0.63% 95.10 81 95.20 4 11.01
2022-02-21 6269 1426247 1124 135938986 94.90 96.20 94.50 96.00 0.90 0.95% 96.00 65 96.10 17 11.11
2022-02-22 6269 1613281 1410 153878893 95.70 96.10 94.70 96.00 0.00 0% 96.00 122 96.10 21 11.11
2022-02-23 6269 1663446 1177 158800651 96.00 96.00 95.10 95.50 0.50 -0.52% 95.50 44 95.60 52 11.05
2022-02-24 6269 1946838 1973 183673094 95.20 95.20 93.60 94.50 1.00 -1.05% 94.50 68 94.60 18 10.94
2022-02-25 6269 1555532 2039 146460422 94.40 94.70 93.80 94.50 0.00 0% 94.50 129 94.60 17 10.94
2022-03-01 6269 1404286 1882 134343341 94.50 96.60 94.30 96.50 2.00 2.12% 96.50 155 96.60 18 11.17
2022-03-02 6269 673000 498 64400300 95.90 95.90 95.30 95.50 1.00 -1.04% 95.50 80 95.70 6 11.65
2022-03-03 6269 1660000 1023 158999500 96.00 96.50 95.10 96.50 1.00 1.05% 96.50 78 96.60 35 11.77
2022-03-07 6269 1711177 1144 162097659 95.10 95.30 94.30 94.60 1.40 -1.97% 94.50 72 94.60 1 11.54
2022-03-08 6269 1403820 1116 131225232 92.50 94.60 92.50 93.30 1.30 -1.37% 93.30 11 93.40 2 11.38
2022-03-09 6269 654495 624 61288492 94.00 94.20 93.20 93.40 0.10 0.11% 93.40 11 93.50 1 11.39
2022-03-10 6269 803862 732 76047345 94.20 95.10 94.10 94.40 1.00 1.07% 94.40 3 94.60 5 11.51
2022-03-11 6269 608000 373 57445500 94.50 95.00 94.10 94.50 0.10 0.11% 94.50 50 94.60 5 11.52
2022-03-14 6269 728000 468 68862400 94.90 95.10 94.10 95.00 0.50 0.53% 95.00 52 95.10 18 11.59
2022-03-15 6269 1813000 1198 169579400 94.50 94.70 93.00 94.00 1.00 -1.05% 94.00 56 94.10 6 11.46
2022-03-16 6269 2833000 1582 270598100 94.20 96.50 94.20 95.80 1.80 1.91% 95.70 3 95.80 8 11.68
2022-03-17 6269 4230000 2440 411102100 96.60 98.10 96.50 97.60 1.80 1.88% 97.60 27 97.70 4 11.90
2022-03-18 6269 3917000 2347 387143200 98.00 99.80 97.90 98.50 0.90 0.92% 98.50 20 99.00 5 12.01
2022-03-21 6269 4593000 2767 465543800 99.50 103.50 99.20 101.50 3.00 3.05% 101.50 13 102.00 193 12.38
2022-03-22 6269 2631000 1502 267860000 101.50 103.00 100.50 102.50 1.00 0.99% 102.00 47 102.50 13 12.50
2022-03-23 6269 3196000 1602 326592500 103.00 103.50 101.00 102.50 0.00 0% 102.00 75 102.50 16 12.50
2022-03-24 6269 1352000 788 137892500 101.50 102.50 101.00 102.50 0.00 0% 102.00 194 102.50 137 12.50
2022-03-25 6269 2415000 1020 244251500 103.00 103.00 100.00 100.00 2.50 -2.44% 100.00 104 100.50 46 12.20
2022-03-28 6269 2879000 1398 290479400 100.00 102.00 99.80 101.00 1.00 1% 101.00 110 101.50 12 12.32
2022-03-29 6269 1852000 830 188281500 101.50 102.50 101.00 101.00 0.00 0% 100.50 77 101.00 63 12.32
2022-03-30 6269 1537000 867 156000000 102.00 102.50 101.00 101.00 0.00 0% 101.00 51 101.50 52 12.32
2022-03-31 6269 1519000 615 153993500 101.50 102.00 100.50 101.50 0.50 0.5% 101.00 355 101.50 91 12.38
2022-04-01 6269 1637000 965 164443200 101.00 101.50 99.50 101.00 0.50 -0.49% 101.00 131 101.50 172 12.32
2022-04-06 6269 3228000 1635 321191300 100.00 101.00 98.10 100.50 0.50 -0.5% 100.50 164 101.00 142 12.26
2022-04-07 6269 3665805 2421 363034053 99.50 100.50 97.90 97.90 2.60 -2.59% 97.80 36 97.90 5 11.94
2022-04-08 6269 3975000 1857 392049200 98.30 99.80 97.80 98.50 0.60 0.61% 98.50 52 98.60 10 12.01
2022-04-11 6269 2909000 1590 281450400 98.50 98.50 95.50 96.00 2.50 -2.54% 96.00 97 96.10 4 11.71
2022-04-12 6269 996000 753 95216100 95.20 96.10 94.70 96.00 0.00 0% 95.70 17 96.00 11 11.71
2022-04-13 6269 917000 761 88373500 96.60 97.00 95.80 96.70 0.70 0.73% 96.60 9 96.80 4 11.79
2022-04-14 6269 686000 570 66275100 96.80 97.10 96.00 96.80 0.10 0.1% 96.70 20 96.80 6 11.80
2022-04-15 6269 946000 651 90757200 96.70 96.70 95.40 96.00 0.80 -0.83% 95.90 16 96.00 12 11.71
2022-04-18 6269 996000 802 95026800 95.80 96.00 94.60 95.60 0.40 -0.42% 95.50 18 95.60 3 11.66
2022-04-19 6269 1383542 1020 134704969 96.30 98.40 96.30 98.30 2.70 2.82% 98.20 24 98.30 23 11.99
2022-04-20 6269 3163000 1696 314244200 98.80 100.50 98.10 98.50 0.20 0.2% 98.50 17 99.10 2 12.01
2022-04-21 6269 2262917 1234 226020442 99.50 100.50 99.20 99.90 1.40 1.42% 99.70 2 99.90 3 12.18
2022-04-22 6269 2634000 1490 259111000 97.70 98.90 97.70 98.60 1.30 -1.3% 98.60 3 98.70 12 12.02
2022-04-25 6269 3044000 1803 290177200 97.70 97.90 94.40 95.00 3.60 -3.65% 94.90 4 95.00 34 11.59
2022-04-26 6269 2699000 1367 256880100 95.90 96.70 94.60 95.00 0.00 0% 95.00 193 95.10 30 11.59
2022-04-27 6269 5388059 4114 493712751 92.00 92.40 90.50 92.40 2.60 -2.74% 92.40 8 92.50 23 11.27
2022-04-28 6269 1725000 1148 159568400 92.10 93.00 91.50 92.50 0.10 0.11% 92.50 13 92.70 4 11.28
2022-04-29 6269 970000 824 90060500 93.00 93.50 92.50 92.60 0.10 0.11% 92.60 2 92.70 7 11.29
2022-05-03 6269 1026000 741 96376200 92.60 94.90 92.50 94.60 2.00 2.16% 94.60 1 94.70 8 11.54
2022-05-04 6269 825000 569 78166700 94.60 95.70 94.10 94.50 0.10 -0.11% 94.40 13 94.50 3 11.52
2022-05-05 6269 942000 607 89732800 95.80 96.00 94.80 94.80 0.30 0.32% 94.80 12 95.00 6 11.56
2022-05-06 6269 1150000 737 108176500 93.80 94.80 93.50 94.80 0.00 0% 94.70 2 94.80 7 11.56
2022-05-09 6269 1330366 1406 122923458 94.00 94.20 91.60 91.70 3.10 -3.27% 91.70 28 91.80 3 11.18
2022-05-10 6269 1798000 1161 163946200 91.40 92.40 89.70 92.40 0.70 0.76% 91.90 22 92.40 10 11.27
2022-05-11 6269 1253000 946 114116200 91.80 91.80 90.60 90.60 1.80 -1.95% 90.60 27 90.90 1 9.54
2022-05-12 6269 2212000 1200 199481200 90.50 91.30 89.80 90.00 0.60 -0.66% 89.90 19 90.00 11 9.47
2022-05-13 6269 818000 668 74688200 90.20 91.90 90.20 91.70 1.70 1.89% 91.60 7 91.70 5 9.65
2022-05-16 6269 1319000 1040 121024900 92.50 93.10 91.00 91.30 0.40 -0.44% 91.30 96 91.90 1 9.61
2022-05-17 6269 1213000 1031 111999400 91.40 92.90 91.40 92.70 1.40 1.53% 92.50 10 92.70 13 9.76
2022-05-18 6269 1395000 1186 129866400 92.80 93.40 92.50 93.00 0.30 0.32% 93.00 2 93.10 18 9.79
2022-05-19 6269 531000 433 49023600 91.50 92.90 91.50 92.90 0.10 -0.11% 92.80 3 92.90 6 9.78
2022-05-20 6269 648000 383 60428600 93.60 93.60 92.80 93.10 0.20 0.22% 93.10 19 93.20 4 9.80
2022-05-23 6269 1246000 816 116679000 94.50 94.50 93.10 93.90 0.80 0.86% 93.80 2 93.90 18 9.88
2022-05-24 6269 856418 828 80228120 93.90 94.20 93.30 93.60 0.30 -0.32% 93.60 3 93.70 14 9.85
2022-05-25 6269 1254000 820 118690700 93.80 95.20 93.40 94.80 1.20 1.28% 94.80 126 94.90 1 9.98
2022-05-26 6269 3147000 2034 305153700 95.40 97.90 95.30 97.70 2.90 3.06% 97.60 2 97.70 18 10.28
2022-05-27 6269 3039000 2213 300766500 98.00 99.50 97.60 99.20 1.50 1.54% 99.20 44 99.30 5 10.44
2022-05-30 6269 2972000 2141 298418900 100.50 101.00 99.50 100.50 1.30 1.31% 100.00 326 100.50 150 10.58
2022-05-31 6269 3885000 2188 392414000 100.50 102.00 100.00 101.50 1.00 1% 101.50 48 102.00 444 10.68
2022-06-01 6269 4332000 2949 415243100 96.40 97.20 95.10 95.60 0.00 -5.81% 95.60 38 95.70 4 10.06
2022-06-02 6269 1334000 899 128156600 95.60 96.30 95.60 96.00 0.40 0.42% 96.00 27 96.10 1 10.11
2022-06-06 6269 1005000 795 96361200 96.50 96.80 95.30 95.30 0.70 -0.73% 95.30 12 95.50 1 10.03
2022-06-07 6269 708000 528 67469900 95.30 95.90 95.10 95.20 0.10 -0.1% 95.20 4 95.30 10 10.02
2022-06-08 6269 828000 545 79021800 95.90 96.10 95.20 95.20 0.00 0% 95.20 37 95.30 3 10.02
2022-06-09 6269 648000 442 61717900 95.20 95.50 95.00 95.40 0.20 0.21% 95.30 6 95.40 4 10.04
2022-06-10 6269 461000 356 43715000 95.00 95.10 94.50 94.80 0.60 -0.63% 94.80 48 94.90 1 9.98
2022-06-13 6269 978000 708 91072800 93.70 93.80 92.70 92.70 2.10 -2.22% 92.70 49 92.80 2 9.76
2022-06-14 6269 1037000 782 95456400 92.20 93.30 91.10 92.90 0.20 0.22% 92.90 13 93.00 24 9.78
2022-06-15 6269 666000 538 62164800 93.20 93.80 93.00 93.00 0.10 0.11% 93.00 6 93.10 1 9.79
2022-06-16 6269 923000 634 85658800 93.90 94.30 91.30 91.70 1.30 -1.4% 91.70 1 91.80 7 9.65
2022-06-17 6269 1243000 777 113545200 90.90 92.80 90.10 92.80 1.10 1.2% 92.80 8 92.90 1 9.77
2022-06-20 6269 1313745 1342 118971820 92.80 92.80 89.80 89.80 3.00 -3.23% 89.80 23 89.90 1 9.45
2022-06-21 6269 787000 572 71277300 90.00 91.20 89.60 90.80 1.00 1.11% 90.80 3 91.10 10 9.56
2022-06-22 6269 951000 560 85536200 90.90 91.00 89.60 90.10 0.70 -0.77% 90.10 11 90.20 32 9.48
2022-06-23 6269 996657 1167 88975974 90.50 90.50 88.80 89.00 1.10 -1.22% 89.00 291 89.20 2 9.37
2022-06-24 6269 589000 492 52916000 90.00 90.90 89.00 89.20 0.20 0.22% 89.20 7 89.30 1 9.39
2022-06-27 6269 661000 488 59592300 90.10 90.70 89.60 90.30 1.10 1.23% 90.20 1 90.30 12 9.51
2022-06-28 6269 500000 378 44841400 90.40 90.40 89.30 89.60 0.70 -0.78% 89.60 1 89.70 1 9.43
2022-06-29 6269 888000 602 79560600 89.20 90.20 88.70 89.70 0.10 0.11% 89.70 1 89.80 2 9.44
2022-06-30 6269 1914000 1045 167703600 89.50 89.50 86.40 86.60 3.10 -3.46% 86.60 6 86.80 4 9.12
2022-07-01 6269 2626059 1879 217738281 86.00 86.00 81.80 82.00 4.60 -5.31% 82.00 16 82.10 9 8.63
2022-07-04 6269 2108000 1117 169370500 82.00 82.00 79.40 79.40 2.60 -3.17% 79.40 18 79.70 17 8.36
2022-07-05 6269 3993000 2429 308621200 80.00 80.50 75.50 77.30 2.10 -2.64% 77.30 10 77.40 13 8.14
2022-07-06 6269 1238067 910 95597896 78.20 78.60 76.60 76.60 0.70 -0.91% 76.60 6 76.70 2 8.06
2022-07-07 6269 1540000 935 119793300 77.50 78.60 76.50 78.10 1.50 1.96% 78.10 7 78.30 4 8.22
2022-07-08 6269 1666000 1044 131787200 78.30 80.30 78.30 78.50 0.40 0.51% 78.50 50 78.80 5 8.26
2022-07-11 6269 811000 591 64154000 79.90 80.00 78.50 79.10 0.60 0.76% 79.10 16 79.40 8 8.33
2022-07-12 6269 1484000 1030 117323700 78.70 79.80 77.80 79.40 0.30 0.38% 79.40 23 79.50 16 8.36
2022-07-13 6269 1195000 854 96293300 80.50 81.30 80.20 80.80 1.40 1.76% 80.60 10 80.80 24 8.51
2022-07-14 6269 1371000 999 111152100 80.60 81.80 79.60 81.40 0.60 0.74% 81.30 12 81.40 3 8.57
2022-07-15 6269 990000 650 80912900 81.40 82.30 80.80 82.00 0.60 0.74% 82.00 22 82.10 11 8.63
2022-07-18 6269 1212000 754 100139500 82.90 83.20 82.00 82.90 0.90 1.1% 82.90 26 83.00 70 8.73
2022-07-19 6269 1554000 960 128851300 82.50 83.60 81.50 83.60 0.70 0.84% 83.40 16 83.60 17 8.80
2022-07-20 6269 2115000 1410 179964700 83.80 85.90 83.80 85.40 1.80 2.15% 85.40 47 85.70 3 8.99
2022-07-21 6269 1878000 1166 163800700 85.50 88.50 85.20 87.90 2.50 2.93% 87.90 153 88.00 2 9.25
2022-07-22 6269 2024153 3133 175600912 87.90 88.10 86.00 86.60 1.30 -1.48% 86.50 28 86.60 38 9.12
2022-07-25 6269 796000 478 69176800 86.60 87.50 86.20 86.90 0.30 0.35% 86.90 9 87.00 3 9.15
2022-07-26 6269 426000 325 36727500 86.90 87.00 85.80 85.80 1.10 -1.27% 85.80 4 85.90 2 9.03
2022-07-27 6269 630000 449 54502900 85.80 87.40 85.40 87.40 1.60 1.86% 87.20 31 87.40 8 9.20
2022-07-28 6269 533000 391 46593500 87.70 88.50 86.80 87.30 0.10 -0.11% 87.20 2 87.30 5 9.19
2022-07-29 6269 2720000 1656 244200700 88.40 90.80 88.40 90.60 3.30 3.78% 90.50 15 90.60 43 9.54
2022-08-01 6269 2938000 1941 270246200 91.60 93.00 91.00 91.90 1.30 1.43% 91.80 6 91.90 26 9.67
2022-08-02 6269 2913000 2012 268124100 90.90 92.90 90.40 92.90 1.00 1.09% 92.80 1 92.90 24 9.78
2022-08-03 6269 2408000 1683 224199800 92.50 93.80 92.20 93.30 0.40 0.43% 93.10 1 93.30 4 9.82
2022-08-04 6269 1838000 1442 170009900 92.90 93.30 91.90 92.50 0.80 -0.86% 92.50 6 92.60 9 9.74
2022-08-05 6269 1579687 3286 146223801 93.80 94.20 91.80 91.80 0.70 -0.76% 91.70 18 91.80 4 9.66
2022-08-08 6269 946000 666 87739900 92.00 93.40 91.80 93.40 1.60 1.74% 93.20 17 93.40 3 9.83
2022-08-09 6269 1702000 1241 160911800 94.40 95.20 93.70 94.50 1.10 1.18% 94.50 16 94.60 19 9.95
2022-08-10 6269 1040259 1517 97951528 93.70 94.90 93.30 94.10 0.40 -0.42% 94.10 13 94.20 4 9.09
2022-08-11 6269 1448000 984 137939800 95.00 95.60 94.50 95.40 1.30 1.38% 95.30 1 95.40 23 9.22
2022-08-12 6269 753000 623 71586100 95.50 95.80 94.50 95.30 0.10 -0.1% 95.20 14 95.30 27 9.21
2022-08-15 6269 823000 620 78062900 95.70 95.70 94.20 94.80 0.50 -0.52% 94.70 4 94.80 2 9.16
2022-08-16 6269 803000 612 76131100 95.30 95.30 94.50 95.00 0.20 0.21% 94.90 10 95.00 90 9.18
2022-08-17 6269 837000 668 79471000 95.20 95.20 94.50 94.90 0.10 -0.11% 94.80 1 94.90 8 9.17
2022-08-18 6269 1156000 815 108364400 94.90 94.90 92.80 94.30 0.60 -0.63% 94.10 5 94.30 15 9.11
2022-08-19 6269 522000 411 49134300 94.80 94.80 93.60 93.60 0.70 -0.74% 93.60 5 93.80 8 9.04
2022-08-22 6269 716820 1499 66588767 93.00 93.40 92.50 92.70 0.90 -0.96% 92.70 7 92.80 20 8.96
2022-08-23 6269 1429000 836 133827200 91.90 94.80 91.60 94.80 2.10 2.27% 94.60 4 94.80 3 9.16
2022-08-24 6269 703000 493 66111700 95.20 95.20 93.30 93.30 1.50 -1.58% 93.30 6 93.40 13 9.01
2022-08-25 6269 585000 442 54488700 93.90 94.20 92.70 92.70 0.60 -0.64% 92.70 31 92.80 1 8.96
2022-08-26 6269 382000 283 35744400 93.50 93.80 93.30 93.80 1.10 1.19% 93.70 3 93.80 12 9.06
2022-08-29 6269 698000 518 64260300 92.10 92.50 91.60 92.20 1.60 -1.71% 92.10 19 92.20 3 8.91
2022-08-30 6269 451000 336 41721200 92.00 93.10 92.00 92.60 0.40 0.43% 92.60 13 92.80 1 8.95
2022-08-31 6269 912000 423 85242700 92.80 93.80 92.60 93.60 1.00 1.08% 93.30 14 93.70 34 9.04
2022-09-01 6269 487420 1017 45148500 92.90 93.20 92.20 92.50 1.10 -1.18% 92.50 62 92.60 5 8.94
2022-09-02 6269 349000 275 32546000 92.50 93.50 92.50 93.30 0.80 0.86% 93.20 10 93.30 7 9.01
2022-09-05 6269 592000 375 55093000 93.20 93.90 92.50 92.70 0.60 -0.64% 92.70 2 92.80 4 8.96
2022-09-06 6269 727000 588 67267300 93.20 93.30 91.80 92.70 0.00 0% 92.30 2 92.70 12 8.96
2022-09-07 6269 2198000 1559 207087400 94.00 95.10 92.90 95.10 2.40 2.59% 95.00 22 95.10 5 9.19
2022-09-08 6269 2021000 1490 192300500 95.90 96.80 94.00 95.30 0.20 0.21% 95.10 42 95.30 14 9.21
2022-09-12 6269 1398000 1025 132817200 96.10 96.10 94.40 95.00 0.30 -0.31% 95.00 249 95.10 2 9.18
2022-09-13 6269 1881000 1346 180880000 95.90 96.60 95.30 96.10 1.10 1.16% 96.10 8 96.20 19 9.28
2022-09-14 6269 1378000 859 132194100 95.10 96.60 94.60 96.60 0.50 0.52% 96.50 4 96.60 24 9.33
2022-09-15 6269 1224000 961 118224000 96.90 97.00 96.20 96.50 0.10 -0.1% 96.50 2 96.60 11 9.32
2022-09-16 6269 2469000 878 234509800 96.00 96.20 94.20 95.00 1.50 -1.55% 95.00 32 95.10 8 9.18
2022-09-19 6269 422693 892 39718789 95.00 95.00 93.50 93.70 1.30 -1.37% 93.60 10 93.70 2 9.05
2022-09-20 6269 1791000 1289 172191800 95.20 96.70 94.50 96.40 2.70 2.88% 96.30 33 96.40 19 9.31
2022-09-21 6269 699000 614 67046900 96.00 96.40 95.20 95.90 0.50 -0.52% 95.90 11 96.00 2 9.27
2022-09-22 6269 1377000 986 131887200 95.80 96.70 94.60 96.00 0.10 0.1% 96.00 3 96.10 7 9.28
2022-09-23 6269 550000 382 52712300 96.30 96.40 95.10 95.10 0.90 -0.94% 95.10 1 95.40 1 9.19
2022-09-26 6269 1542000 1110 141922700 94.00 94.00 90.80 90.80 4.30 -4.52% 90.80 7 91.20 1 8.77
2022-09-27 6269 550000 426 50378500 90.90 92.50 90.90 92.50 1.70 1.87% 92.40 15 92.50 5 8.94
2022-09-28 6269 944000 684 85430800 92.50 93.20 89.40 89.40 3.10 -3.35% 89.40 5 89.50 6 8.64
2022-09-29 6269 1231000 858 108857800 89.70 90.50 86.70 87.50 1.90 -2.13% 87.40 1 87.50 1 8.45
2022-09-30 6269 1273000 879 109170000 83.70 87.10 83.70 86.90 0.60 -0.69% 86.90 4 87.00 34 8.40
2022-10-03 6269 1110000 796 93846400 85.70 85.90 84.00 84.30 2.60 -2.99% 84.30 14 84.40 1 8.14
2022-10-04 6269 1212297 1197 104864476 86.40 87.50 85.50 87.50 3.20 3.8% 87.40 13 87.50 7 8.45
2022-10-05 6269 1006000 771 89951300 88.20 90.30 88.10 89.50 2.00 2.29% 89.20 17 89.50 3 8.65
2022-10-06 6269 1531000 1160 141928800 93.60 93.80 92.00 92.00 2.50 2.79% 92.00 6 92.30 6 8.89
2022-10-07 6269 640000 450 58560100 92.30 92.40 91.00 91.70 0.30 -0.33% 91.40 3 91.70 9 8.86
2022-10-11 6269 648000 510 58152200 88.50 90.60 88.50 90.00 1.70 -1.85% 89.60 13 90.10 6 8.70
2022-10-12 6269 777000 618 70767800 89.30 91.80 89.30 91.70 1.70 1.89% 91.30 10 91.70 6 8.86
2022-10-13 6269 536000 451 48004200 91.80 91.80 88.20 88.30 3.40 -3.71% 88.20 1 88.30 7 8.53
2022-10-14 6269 710000 456 64590900 89.80 91.50 89.80 91.10 2.80 3.17% 90.70 1 91.10 17 8.80
2022-10-17 6269 524000 393 46510900 90.50 90.50 88.00 89.40 1.70 -1.87% 89.30 5 89.50 11 8.64
2022-10-18 6269 511000 412 46090300 90.00 90.60 89.30 90.50 1.10 1.23% 90.30 8 90.50 6 8.74
2022-10-19 6269 785000 476 71083800 90.10 91.70 89.60 90.40 0.10 -0.11% 90.40 8 90.70 1 8.73
2022-10-20 6269 511000 362 45412500 90.30 90.30 88.10 89.20 1.20 -1.33% 89.20 1 89.30 1 8.62
2022-10-21 6269 583000 402 51525500 89.00 89.50 87.80 87.90 1.30 -1.46% 87.80 33 88.00 14 8.49
2022-10-24 6269 376000 284 33563100 89.50 89.70 88.60 88.90 1.00 1.14% 88.80 1 88.90 2 8.59
2022-10-25 6269 458000 331 40593700 89.30 89.70 88.10 88.30 0.60 -0.67% 88.30 4 88.50 1 8.53
2022-10-26 6269 935000 649 82000400 88.30 88.80 86.50 88.30 0.00 0% 88.00 103 88.40 14 8.53
2022-10-27 6269 436000 324 38929300 88.50 89.60 88.50 89.40 1.10 1.25% 89.30 3 89.50 11 8.64
2022-10-28 6269 194619 716 17317455 88.90 89.80 88.40 88.40 1.00 -1.12% 88.30 6 88.40 1 8.54
2022-10-31 6269 1331000 865 121048600 89.60 91.60 89.60 91.60 3.20 3.62% 91.60 43 91.70 11 8.85
2022-11-01 6269 8544000 5437 825175900 96.20 98.70 94.30 97.00 5.40 5.9% 96.90 99 97.00 17 9.37
2022-11-02 6269 6269000 4524 619787600 96.90 100.00 96.80 98.40 1.40 1.44% 98.40 32 98.50 4 9.51
2022-11-03 6269 3622000 2673 359667600 99.50 99.80 97.50 99.80 1.40 1.42% 99.80 21 99.90 62 9.64
2022-11-04 6269 2644000 1900 263473100 100.00 100.00 98.20 100.00 0.20 0.2% 99.90 36 100.00 446 9.66
2022-11-07 6269 3932000 2490 392701500 101.50 102.50 98.40 100.00 0.00 0% 99.90 41 100.00 527 9.66
2022-11-08 6269 2272000 1617 227291000 98.80 100.50 98.80 100.50 0.50 0.5% 100.00 24 100.50 173 9.71
2022-11-09 6269 2557000 1722 257126000 101.00 101.50 100.00 101.00 0.50 0.5% 100.50 8 101.00 97 7.61
2022-11-10 6269 3110336 2514 317440429 101.00 103.00 100.50 103.00 2.00 1.98% 102.50 19 103.00 409 7.76
2022-11-11 6269 3989000 2293 411801000 105.50 105.50 101.50 102.50 0.50 -0.49% 102.50 1 103.00 134 7.72
2022-11-14 6269 3136000 1908 325316500 101.50 104.50 101.50 104.50 2.00 1.95% 104.00 47 104.50 52 7.87
2022-11-15 6269 3287000 2178 346907500 104.50 106.50 104.00 106.50 2.00 1.91% 106.00 25 106.50 319 8.02
2022-11-16 6269 4296000 2269 459924500 106.50 108.00 105.50 108.00 1.50 1.41% 107.50 74 108.00 445 8.13
2022-11-17 6269 3516000 1937 380387500 107.50 109.50 107.00 108.00 0.00 0% 107.50 20 108.00 273 8.13
2022-11-18 6269 2810000 1780 302638000 108.00 109.00 107.00 108.00 0.00 0% 107.50 9 108.00 599 8.13
2022-11-21 6269 2259000 1498 243035000 108.00 108.50 106.50 108.00 0.00 0% 107.50 22 108.00 503 8.13
2022-11-22 6269 1675000 1005 179243000 107.50 108.00 106.50 107.00 1.00 -0.93% 106.50 18 107.00 71 8.06
2022-11-23 6269 2888000 2022 313843500 107.50 109.50 107.50 109.50 2.50 2.34% 109.00 6 109.50 259 8.25
2022-11-24 6269 1459000 878 159148000 109.50 110.00 108.50 109.00 0.50 -0.46% 108.50 362 109.00 26 8.21
2022-11-25 6269 1864000 1201 198273000 109.00 109.00 104.50 105.50 3.50 -3.21% 105.00 28 105.50 54 7.94
2022-11-28 6269 1819000 868 193371000 104.50 107.00 104.00 107.00 1.50 1.42% 107.00 2 107.50 116 8.06
2022-11-29 6269 1833000 1390 195025000 106.00 107.50 105.50 107.00 0.00 0% 106.50 35 107.00 206 8.06
2022-11-30 6269 2151000 962 230504000 106.50 108.00 106.00 107.00 0.00 0% 106.50 153 107.00 87 8.06
2022-12-01 6269 3146000 2260 340973000 109.00 109.50 107.50 109.00 2.00 1.87% 108.50 38 109.00 266 8.21
2022-12-02 6269 2071000 1575 226442500 108.00 110.00 108.00 110.00 1.00 0.92% 109.50 24 110.00 393 8.28
2022-12-05 6269 2483000 1388 275479500 110.50 111.50 110.00 111.50 1.50 1.36% 111.00 38 111.50 225 8.40
2022-12-06 6269 4285000 2584 481940000 111.50 114.00 110.50 112.00 0.50 0.45% 112.00 39 112.50 41 8.43
2022-12-07 6269 5192000 3180 548336500 112.50 112.50 102.00 103.50 8.50 -7.59% 103.00 152 103.50 28 7.79
2022-12-08 6269 2393000 1407 246212000 103.50 104.00 102.00 103.00 0.50 -0.48% 102.50 15 103.00 8 7.76
2022-12-09 6269 2762000 1497 279119000 102.50 103.00 100.00 101.00 2.00 -1.94% 100.50 177 101.00 15 7.61
2022-12-12 6269 923000 667 93189100 101.00 102.00 99.50 102.00 1.00 0.99% 101.50 10 102.00 68 7.68
2022-12-13 6269 2793132 1828 308766020 112.50 113.00 109.00 109.00 2.00 6.86% 109.00 175 109.50 2 12.50
2022-12-14 6269 1293000 823 130411000 101.00 101.50 100.50 100.50 0.00 -7.8% 100.50 168 101.00 6 7.57
2022-12-15 6269 1359000 812 139071500 101.00 103.50 100.00 102.50 2.00 1.99% 102.00 87 102.50 5 7.72
2022-12-16 6269 1540000 786 156660500 101.50 103.00 101.00 101.00 1.50 -1.46% 101.00 208 101.50 4 7.61
2022-12-18 6269 1033997 752 104804523 101.00 102.00 101.00 101.00 0.50 0% 100.50 152 101.00 6 11.69
2022-12-19 6269 647000 410 65758000 100.50 102.50 100.50 102.00 1.00 0.99% 101.50 17 102.00 10 7.68
2022-12-20 6269 1452000 993 146209900 101.00 102.50 99.40 99.40 2.60 -2.55% 99.40 11 99.60 3 7.48
2022-12-21 6269 809000 551 80996900 99.80 100.50 99.70 100.00 0.60 0.6% 100.00 25 100.50 38 7.53
2022-12-22 6269 822000 489 82468700 100.50 101.00 99.90 100.00 0.00 0% 100.00 183 100.50 11 7.53
2022-12-23 6269 639000 438 63235500 100.00 100.00 98.50 99.20 0.80 -0.8% 99.10 2 99.20 20 7.47
2022-12-26 6269 281000 168 27890700 100.00 100.00 99.00 99.50 0.30 0.3% 99.20 2 99.50 1 7.49
2022-12-27 6269 289000 209 28882700 99.70 100.50 99.50 99.70 0.20 0.2% 99.70 9 100.00 9 7.51
2022-12-28 6269 851000 574 83818900 99.50 99.50 97.80 98.20 1.50 -1.5% 98.00 7 98.20 4 7.39
2022-12-29 6269 446000 305 43403300 97.40 97.90 96.50 97.90 0.30 -0.31% 97.60 4 97.90 3 7.37
2022-12-30 6269 474000 271 46561700 99.20 99.30 97.70 98.00 0.10 0.1% 98.00 4 98.10 2 7.38