同欣電(6271)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　69.30
0
0%		70.60
1.3
1.88%		72.00
1.4
1.98%		72.90
0.9
1.25%		73.60
0.7
0.96%		 　71.40
-2.2
-2.99%		72.90
1.5
2.1%		74.10
1.2
1.65%		74.20
0.1
0.13%		74.00
-0.2
-0.27%		 　76.70
2.7
3.65%		82.00
5.3
6.91%		82.40
0.4
0.49%		 　　　　　　　　　　88.10
5.7
6.92%		89.00
0.9
1.02%		76.63
2 月88.40
-0.6
-0.67%		90.90
2.5
2.83%		93.00
2.1
2.31%		93.30
0.3
0.32%		 90.90
-2.4
-2.57%		91.50
0.6
0.66%		95.00
3.5
3.83%		97.50
2.5
2.63%		100.50
3
3.08%		 　100.00
-0.5
-0.5%		100.00
0
0%		101.50
1.5
1.5%		95.00
-6.5
-6.4%		94.60
-0.4
-0.42%		 　101.00
6.4
6.77%		102.00
1
0.99%		104.50
2.5
2.45%		102.00
-2.5
-2.39%		99.60
-2.4
-2.35%		 　　　98.00
-1.6
-1.61%		 97.58
3 月104.00
6
6.12%		106.50
2.5
2.4%		105.00
-1.5
-1.41%		 105.00
0
0%		104.00
-1
-0.95%		105.00
1
0.96%		112.00
7
6.67%		116.50
4.5
4.02%		 　114.50
-2
-1.72%		111.50
-3
-2.62%		114.00
2.5
2.24%		115.00
1
0.88%		113.00
-2
-1.74%		 　108.50
-4.5
-3.98%		108.00
-0.5
-0.46%		104.00
-4
-3.7%		104.50
0.5
0.48%		106.50
2
1.91%		 　104.50
-2
-1.88%		107.00
2.5
2.39%		107.00
0
0%		103.50
-3.5
-3.27%		103.50
0
0%		 107.75
4 月　101.50
-2
-1.93%		96.70
-4.8
-4.73%		 96.00
-0.7
-0.72%		102.50
6.5
6.77%		 　102.50
0
0%		100.00
-2.5
-2.44%		103.50
3.5
3.5%		107.00
3.5
3.38%		111.50
4.5
4.21%		 　109.50
-2
-1.79%		105.50
-4
-3.65%		109.00
3.5
3.32%		108.00
-1
-0.92%		108.00
0
0%		 　102.50
-5.5
-5.09%		103.50
1
0.98%		110.50
7
6.76%		109.00
-1.5
-1.36%		107.00
-2
-1.83%		 　107.50
0.5
0.47%		 105.14
5 月　114.50
7
6.51%		114.00
-0.5
-0.44%		114.50
0.5
0.44%		 　109.50
-5
-4.37%		112.00
2.5
2.28%		111.00
-1
-0.89%		108.00
-3
-2.7%		105.50
-2.5
-2.31%		 　103.50
-2
-1.9%		105.00
1.5
1.45%		102.50
-2.5
-2.38%		102.50
0
0%		99.30
-3.2
-3.12%		 　96.40
-2.9
-2.92%		101.00
4.6
4.77%		95.50
-5.5
-5.45%		93.20
-2.3
-2.41%		87.70
-5.5
-5.9%		 　89.10
1.4
1.6%		95.30
6.2
6.96%		96.10
0.8
0.84%		96.00
-0.1
-0.1%		101.95
6 月92.00
-4
-4.17%		 　86.40
-5.6
-6.09%		86.00
-0.4
-0.46%		87.50
1.5
1.74%		87.80
0.3
0.34%		85.40
-2.4
-2.73%		 　89.10
3.7
4.33%		89.40
0.3
0.34%		91.50
2.1
2.35%		91.80
0.3
0.33%		95.70
3.9
4.25%		 　99.00
3.3
3.45%		97.00
-2
-2.02%		98.50
1.5
1.55%		96.70
-1.8
-1.83%		94.90
-1.8
-1.86%		 　94.00
-0.9
-0.95%		95.60
1.6
1.7%		95.20
-0.4
-0.42%		95.50
0.3
0.32%		96.20
0.7
0.73%		 92.89
7 月　97.20
1
1.04%		97.30
0.1
0.1%		98.20
0.9
0.92%		97.60
-0.6
-0.61%		94.80
-2.8
-2.87%		 　94.80
0
0%		92.00
-2.8
-2.95%		91.80
-0.2
-0.22%		92.00
0.2
0.22%		90.00
-2
-2.17%		 　86.40
-3.6
-4%		89.60
3.2
3.7%		89.40
-0.2
-0.22%		90.00
0.6
0.67%		90.10
0.1
0.11%		 　88.50
-1.6
-1.78%		87.60
-0.9
-1.02%		84.20
-3.4
-3.88%		85.70
1.5
1.78%		87.00
1.3
1.52%		 　86.00
-1
-1.15%		85.80
-0.2
-0.23%		90.45
8 月85.00
-0.8
-0.93%		 83.00
-2
-2.35%		 　83.00
0
0%		82.00
-1
-1.2%		84.00
2
2.44%		89.80
5.8
6.9%		93.60
3.8
4.23%		 　94.30
0.7
0.75%		94.10
-0.2
-0.21%		95.40
1.3
1.38%		97.00
1.6
1.68%		99.50
2.5
2.58%		 　98.50
-1
-1.01%		98.00
-0.5
-0.51%		98.50
0.5
0.51%		99.90
1.4
1.42%		99.00
-0.9
-0.9%		 　101.00
2
2.02%		98.50
-2.5
-2.48%		96.50
-2
-2.03%		96.00
-0.5
-0.52%		99.50
3.5
3.65%		93.55
9 月 　101.50
2
2.01%		102.00
0.5
0.49%		100.50
-1.5
-1.47%		97.90
-2.6
-2.59%		99.00
1.1
1.12%		 　100.00
1
1.01%		101.50
1.5
1.5%		105.00
3.5
3.45%		103.00
-2
-1.9%		101.00
-2
-1.94%		 　99.80
-1.2
-1.19%		99.30
-0.5
-0.5%		99.10
-0.2
-0.2%		97.60
-1.5
-1.51%		98.10
0.5
0.51%		 　99.20
1.1
1.12%		98.10
-1.1
-1.11%		100.50
2.4
2.45%		98.20
-2.3
-2.29%		98.00
-0.2
-0.2%		 100.05
10 月100.50
2.5
2.55%		101.00
0.5
0.5%		100.00
-1
-0.99%		103.00
3
3%		103.00
0
0%		 　99.40
-3.6
-3.5%		98.30
-1.1
-1.11%		 94.90
-3.4
-3.46%		94.50
-0.4
-0.42%		 　96.00
1.5
1.59%		98.00
2
2.08%		97.80
-0.2
-0.2%		98.20
0.4
0.41%		95.80
-2.4
-2.44%		 　96.40
0.6
0.63%		96.00
-0.4
-0.41%		96.00
0
0%		99.80
3.8
3.96%		99.80
0
0%		 　100.00
0.2
0.2%		101.00
1
1%		101.50
0.5
0.5%		98.43
11 月101.00
-0.5
-0.49%		101.50
0.5
0.5%		 　100.50
-1
-0.99%		100.50
0
0%		102.50
2
1.99%		104.00
1.5
1.46%		107.50
3.5
3.37%		 　105.00
-2.5
-2.33%		103.00
-2
-1.9%		101.50
-1.5
-1.46%		102.50
1
0.99%		102.50
0
0%		 　99.50
-3
-2.93%		98.00
-1.5
-1.51%		97.80
-0.2
-0.2%		96.80
-1
-1.02%		99.50
2.7
2.79%		 　98.50
-1
-1.01%		100.50
2
2.03%		101.00
0.5
0.5%		100.00
-1
-0.99%		100.50
0.5
0.5%		 101.04
12 月　　100.50
0
0%		102.50
2
1.99%		102.00
-0.5
-0.49%		99.10
-2.9
-2.84%		99.80
0.7
0.71%		 　100.00
0.2
0.2%		100.00
0
0%		99.90
-0.1
-0.1%		100.00
0.1
0.1%		100.50
0.5
0.5%		 　97.20
-3.3
-3.28%		98.50
1.3
1.34%		98.50
0
0%		102.00
3.5
3.55%		102.00
0
0%		102.00
0
0%		 102.00
0
0%		102.00
0
0%		101.50
-0.5
-0.49%		101.50
0
0%		101.50
0
0%		　　　100.51

說明:最高漲幅:6.96%最低跌幅:-6.4% 最高價:116.50最低價:69.30平均價:97.74,灰色底表示週末,漲141天(299.1)元,跌138天(-275.4)元,平盤30天
7%=12,6%=3,5%=1,4%=14,3%=16,2%=34,1%=40,0%=51,-0%=4,-1%=4,-2%=12,-3%=21,-4%=21,-5%=37,-6%=39,

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
2012-01-02 6271 1553015 1014 110019540 73.20 73.20 69.30 69.30 3.90 0% 69.30 9 69.50 38 12.79
2012-01-03 6271 1028798 732 72625937 70.30 71.10 69.90 70.60 1.30 1.88% 70.60 1 70.70 14 13.03
2012-01-04 6271 1799100 1182 129867510 71.30 72.90 71.10 72.00 1.40 1.98% 71.90 13 72.00 12 13.28
2012-01-05 6271 1635250 993 119127875 73.10 73.50 72.20 72.90 0.90 1.25% 72.80 24 72.90 2 13.45
2012-01-06 6271 2161161 1328 159459384 73.50 74.60 73.20 73.60 0.70 0.96% 73.50 104 73.60 3 13.58
2012-01-09 6271 1736305 1135 125424773 73.60 73.60 71.00 71.40 2.20 -2.99% 71.40 6 71.50 9 13.17
2012-01-10 6271 1410118 1012 102732263 72.00 73.50 71.90 72.90 1.50 2.1% 72.90 6 73.00 9 13.45
2012-01-11 6271 3835700 2322 287698300 73.60 76.30 73.20 74.10 1.20 1.65% 74.10 4 74.20 1 13.67
2012-01-12 6271 1823400 1103 135486938 75.00 75.20 73.30 74.20 0.10 0.13% 74.20 10 74.30 10 13.69
2012-01-13 6271 2087701 1256 156118761 75.20 76.00 73.70 74.00 0.20 -0.27% 73.90 7 74.00 20 13.65
2012-01-16 6271 2762542 1705 208632568 75.30 76.70 73.30 76.70 2.70 3.65% 76.60 15 76.70 5 14.15
2012-01-17 6271 6762876 3428 543180332 77.40 82.00 77.40 82.00 5.30 6.91% 82.00 6588 0.00 0 15.13
2012-01-18 6271 7349918 3943 618462676 83.00 86.10 82.00 82.40 0.40 0.49% 82.40 16 82.50 9 15.20
2012-01-30 6271 5516511 2515 480001512 85.60 88.10 84.10 88.10 5.70 6.92% 88.10 161 0.00 0 16.25
2012-01-31 6271 6296871 2958 557725680 90.00 90.10 86.90 89.00 0.90 1.02% 88.90 2 89.00 42 16.42
2012-02-01 6271 2445097 1395 215896870 89.20 89.20 87.30 88.40 0.60 -0.67% 88.40 8 88.50 19 16.31
2012-02-02 6271 5476934 2933 500162996 89.50 93.60 89.50 90.90 2.50 2.83% 90.80 2 90.90 11 16.77
2012-02-03 6271 9991112 4090 936456916 93.50 96.70 91.50 93.00 2.10 2.31% 92.90 2 93.00 2 17.16
2012-02-04 6271 5498737 2956 518633860 93.70 96.60 91.80 93.30 0.30 0.32% 93.30 1 93.40 6 17.21
2012-02-06 6271 2294637 1291 211339230 93.30 93.40 90.20 90.90 2.40 -2.57% 90.90 2 91.00 24 16.77
2012-02-07 6271 1461610 919 134025813 92.50 92.80 90.70 91.50 0.60 0.66% 91.40 12 91.50 14 16.88
2012-02-08 6271 3000386 1953 282216770 93.10 95.00 92.80 95.00 3.50 3.83% 94.90 10 95.00 66 17.53
2012-02-09 6271 5259836 2719 514274861 95.50 99.40 94.10 97.50 2.50 2.63% 97.40 15 97.50 11 17.99
2012-02-10 6271 4436975 2410 449428784 98.00 104.00 98.00 100.50 3.00 3.08% 100.50 19 101.00 17 18.54
2012-02-13 6271 1603580 911 160600600 101.50 102.00 98.50 100.00 0.50 -0.5% 100.00 19 100.50 7 18.45
2012-02-14 6271 1848980 1025 184492300 100.00 101.50 98.00 100.00 0.00 0% 100.00 13 100.50 7 18.45
2012-02-15 6271 2368081 1491 238878819 100.00 103.50 98.50 101.50 1.50 1.5% 101.00 69 101.50 1 18.73
2012-02-16 6271 2845100 1544 280931649 99.50 102.50 94.40 95.00 6.50 -6.4% 95.00 7 95.20 14 17.53
2012-02-17 6271 2874771 1607 276404545 97.50 98.80 94.00 94.60 0.40 -0.42% 94.60 8 94.80 1 17.45
2012-02-20 6271 2326079 1521 230280779 97.00 101.00 95.20 101.00 6.40 6.77% 101.00 35 0.00 0 18.63
2012-02-21 6271 1796298 1303 182654996 102.00 103.00 99.40 102.00 1.00 0.99% 102.00 6 102.50 37 18.82
2012-02-22 6271 4083689 2271 437479998 102.00 109.00 101.50 104.50 2.50 2.45% 104.50 90 105.00 81 19.28
2012-02-23 6271 3487618 1707 362661654 104.50 107.00 100.00 102.00 2.50 -2.39% 102.00 3 102.50 19 18.82
2012-02-24 6271 3628320 1706 364839499 103.00 104.00 99.00 99.60 2.40 -2.35% 99.60 17 99.90 6 18.38
2012-02-29 6271 4468357 2670 434584356 100.50 100.50 95.50 98.00 1.60 -1.61% 98.00 22 98.20 6 18.08
2012-03-01 6271 4852070 2545 490630480 98.70 104.00 98.50 104.00 6.00 6.12% 103.50 40 104.00 112 19.19
2012-03-02 6271 3843421 2191 408502834 105.00 108.50 104.50 106.50 2.50 2.4% 106.50 47 107.00 44 19.65
2012-03-03 6271 1286819 790 135711495 107.00 107.00 104.50 105.00 1.50 -1.41% 105.00 118 106.00 16 19.37
2012-03-05 6271 2054316 1023 217074680 104.00 108.00 103.50 105.00 0.00 0% 105.00 57 105.50 50 19.37
2012-03-06 6271 2243220 1275 230415100 105.50 106.00 100.50 104.00 1.00 -0.95% 103.50 19 104.00 37 19.19
2012-03-07 6271 1870206 1129 194307130 100.00 106.00 100.00 105.00 1.00 0.96% 105.00 42 105.50 42 19.37
2012-03-08 6271 5286698 2550 585029676 105.50 112.00 105.50 112.00 7.00 6.67% 112.00 894 0.00 0 20.66
2012-03-09 6271 7447928 3858 872232106 114.50 119.50 114.00 116.50 4.50 4.02% 116.50 32 117.00 99 21.49
2012-03-12 6271 4296609 2256 500913729 117.00 119.00 114.50 114.50 2.00 -1.72% 114.00 85 114.50 9 21.13
2012-03-13 6271 2643432 1655 295211666 114.00 114.50 110.00 111.50 3.00 -2.62% 111.00 47 111.50 11 20.57
2012-03-14 6271 2509023 1343 287050622 113.50 115.50 113.00 114.00 2.50 2.24% 114.00 18 114.50 46 21.03
2012-03-15 6271 2070693 1024 238221195 114.00 116.00 113.50 115.00 1.00 0.88% 115.00 334 115.50 15 21.22
2012-03-16 6271 1559321 859 178582773 114.50 116.00 112.50 113.00 2.00 -1.74% 113.00 41 113.50 9 20.85
2012-03-19 6271 1953292 1162 215547828 113.00 114.00 108.50 108.50 4.50 -3.98% 108.50 66 109.00 2 18.33
2012-03-20 6271 2438052 1594 265540668 108.50 112.00 107.00 108.00 0.50 -0.46% 107.50 56 108.00 18 18.24
2012-03-21 6271 3094656 2040 321561724 106.50 108.50 101.00 104.00 4.00 -3.7% 103.50 26 104.00 109 17.57
2012-03-22 6271 1939850 1404 201382822 102.00 105.00 102.00 104.50 0.50 0.48% 104.00 19 104.50 29 17.65
2012-03-23 6271 2040991 1396 215134537 102.50 107.50 102.50 106.50 2.00 1.91% 106.50 55 107.00 56 17.99
2012-03-26 6271 1541000 855 162095500 106.50 107.00 103.50 104.50 2.00 -1.88% 104.50 155 105.00 17 17.65
2012-03-27 6271 3426379 1922 367432053 106.00 109.00 104.00 107.00 2.50 2.39% 107.00 71 107.50 4 18.07
2012-03-28 6271 1606648 949 170625336 106.00 107.50 104.50 107.00 0.00 0% 107.00 22 107.50 39 18.07
2012-03-29 6271 2280224 1195 235070682 105.50 106.00 101.00 103.50 3.50 -3.27% 103.50 44 104.00 4 17.48
2012-03-30 6271 3062050 1645 314988200 101.00 105.00 101.00 103.50 0.00 0% 103.50 54 104.00 33 17.48
2012-04-02 6271 2636247 1448 267100970 103.00 104.00 99.80 101.50 2.00 -1.93% 101.50 8 102.00 36 17.15
2012-04-03 6271 3002352 1650 294394131 103.00 103.50 94.50 96.70 4.80 -4.73% 96.70 1 96.80 1 16.33
2012-04-05 6271 2937825 1616 278601062 92.70 96.70 91.00 96.00 0.70 -0.72% 96.00 7 96.50 1 16.22
2012-04-06 6271 3124000 1786 314081400 96.00 102.50 96.00 102.50 6.50 6.77% 102.50 225 0.00 0 17.31
2012-04-09 6271 2819905 1751 286439560 97.60 103.50 97.60 102.50 0.00 0% 102.50 191 103.00 41 17.31
2012-04-10 6271 2467231 1380 253162562 103.00 104.50 100.00 100.00 2.50 -2.44% 100.00 90 100.50 5 16.89
2012-04-11 6271 2095466 1276 214843527 100.00 104.50 99.10 103.50 3.50 3.5% 103.00 61 103.50 13 17.48
2012-04-12 6271 2296250 1333 244675372 103.50 108.00 103.00 107.00 3.50 3.38% 106.50 228 107.50 6 18.07
2012-04-13 6271 2704642 1576 300443074 108.50 112.50 108.50 111.50 4.50 4.21% 111.50 28 112.00 90 18.83
2012-04-16 6271 1226250 782 134084373 110.00 110.00 108.00 109.50 2.00 -1.79% 109.00 56 109.50 1 18.50
2012-04-17 6271 1304182 637 139146199 109.00 109.50 104.00 105.50 4.00 -3.65% 105.50 14 106.00 4 17.82
2012-04-18 6271 1211821 776 130359989 107.50 109.00 105.50 109.00 3.50 3.32% 108.50 19 109.00 48 18.41
2012-04-19 6271 823331 521 88554748 107.00 109.00 105.50 108.00 1.00 -0.92% 107.50 29 108.00 30 18.24
2012-04-20 6271 2015410 1298 219570280 107.00 111.00 107.00 108.00 0.00 0% 107.50 79 108.00 37 18.24
2012-04-23 6271 3178010 1704 327635630 108.00 110.00 100.50 102.50 5.50 -5.09% 102.00 23 102.50 15 17.31
2012-04-24 6271 2695294 1573 278523164 102.50 105.50 100.00 103.50 1.00 0.98% 103.50 42 104.00 4 17.48
2012-04-25 6271 3532168 2051 384083561 106.00 110.50 104.50 110.50 7.00 6.76% 110.00 4 110.50 127 18.67
2012-04-26 6271 2538281 1505 281770129 110.50 112.50 108.50 109.00 1.50 -1.36% 109.00 24 109.50 5 18.41
2012-04-27 6271 1277880 871 136898660 110.50 110.50 104.00 107.00 2.00 -1.83% 107.00 4 107.50 13 18.07
2012-04-30 6271 546599 438 58161890 104.00 108.00 103.50 107.50 0.50 0.47% 107.50 5 108.00 47 18.16
2012-05-02 6271 2623417 1782 296385738 109.00 115.00 108.00 114.50 7.00 6.51% 114.00 64 114.50 13 20.34
2012-05-03 6271 1847047 1215 210879331 115.00 115.50 112.50 114.00 0.50 -0.44% 113.50 47 114.00 12 20.25
2012-05-04 6271 2396664 1607 275246525 112.50 116.50 112.00 114.50 0.50 0.44% 114.00 83 115.00 45 20.34
2012-05-07 6271 1627001 1185 179547115 112.00 113.00 109.00 109.50 5.00 -4.37% 109.50 33 110.00 128 19.45
2012-05-08 6271 1362051 829 152337763 110.00 113.00 109.50 112.00 2.50 2.28% 111.50 44 112.00 7 19.89
2012-05-09 6271 865001 607 96039114 110.00 112.50 109.50 111.00 1.00 -0.89% 111.00 1 111.50 1 19.72
2012-05-10 6271 1351999 886 146471892 108.00 110.00 106.50 108.00 3.00 -2.7% 108.00 131 108.50 1 19.18
2012-05-11 6271 1191375 808 125369750 107.00 108.00 104.00 105.50 2.50 -2.31% 105.00 93 105.50 2 18.74
2012-05-14 6271 542082 362 56333110 103.50 105.50 103.00 103.50 2.00 -1.9% 103.50 32 104.00 14 18.38
2012-05-15 6271 1048500 680 107679000 101.50 105.00 100.00 105.00 1.50 1.45% 104.50 28 105.00 29 18.65
2012-05-16 6271 682050 516 70496650 104.50 105.00 101.50 102.50 2.50 -2.38% 102.50 18 103.00 16 18.21
2012-05-17 6271 3196173 1501 323337919 102.50 103.50 99.50 102.50 0.00 0% 102.00 14 102.50 62 18.21
2012-05-18 6271 1495471 912 149665167 100.00 101.50 99.00 99.30 3.20 -3.12% 99.30 1 99.40 10 17.64
2012-05-21 6271 2574020 1574 246013220 100.50 102.00 92.40 96.40 2.90 -2.92% 95.80 3 96.40 1 17.12
2012-05-22 6271 2134300 1369 212179400 98.00 101.50 97.10 101.00 4.60 4.77% 101.00 56 101.50 28 17.94
2012-05-23 6271 2551750 1797 245148324 100.00 100.00 94.50 95.50 5.50 -5.45% 95.50 15 95.60 1 16.96
2012-05-24 6271 2182500 1360 205615349 94.30 96.30 92.50 93.20 2.30 -2.41% 93.20 24 93.50 2 16.55
2012-05-25 6271 3302010 1850 295637996 93.20 93.80 87.00 87.70 5.50 -5.9% 87.70 18 87.80 1 15.58
2012-05-28 6271 2591000 1265 227066100 87.50 89.40 86.10 89.10 1.40 1.6% 89.00 5 89.10 1 15.83
2012-05-29 6271 1918350 1207 180909955 91.00 95.30 91.00 95.30 6.20 6.96% 95.30 3606 0.00 0 16.93
2012-05-30 6271 3248799 1796 312632599 96.30 97.50 95.20 96.10 0.80 0.84% 96.10 11 96.30 16 17.07
2012-05-31 6271 2061210 1295 194542860 93.50 96.10 92.80 96.00 0.10 -0.1% 96.00 20 96.10 88 17.05
2012-06-01 6271 3371338 2051 309238533 92.00 93.30 89.90 92.00 4.00 -4.17% 91.90 2 92.00 7 16.34
2012-06-04 6271 2335883 1274 201479251 87.10 87.10 85.60 86.40 5.60 -6.09% 86.30 30 86.60 2 15.35
2012-06-05 6271 2166009 1468 189743810 89.00 90.00 85.00 86.00 0.40 -0.46% 86.00 3 86.30 3 15.28
2012-06-06 6271 1796031 1362 155915411 86.20 88.00 85.70 87.50 1.50 1.74% 87.30 1 87.50 5 15.54
2012-06-07 6271 2433000 1775 217002000 89.00 90.40 87.70 87.80 0.30 0.34% 87.80 1 88.00 15 15.60
2012-06-08 6271 1794755 1307 153738952 87.50 88.30 83.50 85.40 2.40 -2.73% 85.40 5 85.70 2 15.17
2012-06-11 6271 2792703 1903 247616536 86.50 90.30 86.50 89.10 3.70 4.33% 89.10 4 89.20 3 15.83
2012-06-12 6271 993000 791 88291000 87.50 90.30 87.50 89.40 0.30 0.34% 89.30 11 89.40 3 15.88
2012-06-13 6271 1873362 1219 170940430 90.00 92.20 89.90 91.50 2.10 2.35% 91.50 16 91.60 10 16.25
2012-06-14 6271 1152000 793 106319800 91.50 93.10 90.80 91.80 0.30 0.33% 91.80 5 92.00 4 16.31
2012-06-15 6271 2108266 1472 199823636 92.50 96.00 91.80 95.70 3.90 4.25% 95.50 2 95.70 4 17.00
2012-06-18 6271 3101649 1627 310489800 101.00 101.50 97.00 99.00 3.30 3.45% 98.90 1 99.00 3 17.58
2012-06-19 6271 971247 610 94620759 98.10 99.00 96.50 97.00 2.00 -2.02% 96.90 1 97.00 10 17.23
2012-06-20 6271 1049563 773 103798054 98.00 99.80 97.90 98.50 1.50 1.55% 98.50 309 98.60 5 17.50
2012-06-21 6271 805100 603 78264200 98.00 99.00 96.00 96.70 1.80 -1.83% 96.70 16 97.10 1 17.18
2012-06-22 6271 1127211 804 106940826 94.50 95.10 94.50 94.90 1.80 -1.86% 94.90 3 95.00 18 16.86
2012-06-25 6271 350205 313 32972570 94.00 94.70 93.50 94.00 0.90 -0.95% 94.00 15 94.10 4 16.70
2012-06-26 6271 1255929 981 120359909 93.70 96.90 93.60 95.60 1.60 1.7% 95.40 7 95.60 4 16.98
2012-06-27 6271 727001 450 69348399 96.50 96.50 94.50 95.20 0.40 -0.42% 95.20 3 95.30 2 16.91
2012-06-28 6271 716652 518 68731052 96.10 96.80 95.20 95.50 0.30 0.32% 95.50 6 95.80 3 16.96
2012-06-29 6271 711751 502 68406900 95.90 96.60 95.60 96.20 0.70 0.73% 96.20 13 96.30 18 17.09
2012-07-02 6271 948260 689 92489820 96.70 98.50 96.60 97.20 1.00 1.04% 97.20 9 97.30 13 17.26
2012-07-03 6271 537001 393 52511697 98.20 98.40 97.30 97.30 0.10 0.1% 97.30 8 97.40 12 17.28
2012-07-04 6271 954480 608 94116740 97.80 99.50 97.80 98.20 0.90 0.92% 98.20 2 98.40 7 17.44
2012-07-05 6271 536425 413 52669480 98.60 99.20 97.60 97.60 0.60 -0.61% 97.60 2 97.90 3 17.34
2012-07-06 6271 517012 402 49512000 97.50 97.60 94.60 94.80 2.80 -2.87% 94.80 6 94.90 8 16.84
2012-07-09 6271 187101 143 17698074 94.20 95.00 93.00 94.80 0.00 0% 94.80 2 94.90 9 16.84
2012-07-10 6271 667162 500 61807256 95.10 95.20 90.80 92.00 2.80 -2.95% 91.80 6 92.00 99 16.34
2012-07-11 6271 1058876 677 96845439 91.40 92.60 90.00 91.80 0.20 -0.22% 91.80 5 91.90 6 16.31
2012-07-12 6271 413010 257 37952521 91.80 92.70 91.30 92.00 0.20 0.22% 91.90 7 92.00 1 16.34
2012-07-13 6271 525124 357 47443906 92.00 92.50 89.20 90.00 2.00 -2.17% 90.00 7 90.30 8 15.99
2012-07-16 6271 985130 646 87017104 90.80 90.90 85.80 86.40 3.60 -4% 86.40 3 86.50 1 15.35
2012-07-17 6271 1006218 767 88236930 86.40 90.20 86.20 89.60 3.20 3.7% 89.60 26 89.70 1 15.91
2012-07-18 6271 296164 213 26513260 89.60 90.00 89.00 89.40 0.20 -0.22% 89.30 2 89.40 2 15.88
2012-07-19 6271 534100 396 48231300 91.40 91.50 89.80 90.00 0.60 0.67% 90.00 39 90.10 2 15.99
2012-07-20 6271 333740 269 30069660 91.30 91.30 89.50 90.10 0.10 0.11% 90.10 2 90.20 18 16.00
2012-07-23 6271 451105 359 39717422 89.90 89.90 87.40 88.50 1.60 -1.78% 88.50 3 88.80 1 15.72
2012-07-24 6271 781863 488 68229983 88.20 88.20 86.50 87.60 0.90 -1.02% 87.50 36 87.60 7 15.56
2012-07-25 6271 1045211 775 89264043 83.60 86.50 83.60 84.20 0.00 -3.88% 84.20 46 84.50 2 14.96
2012-07-26 6271 701085 601 60208649 85.10 86.90 84.70 85.70 1.50 1.78% 85.70 1 85.80 2 15.22
2012-07-27 6271 892050 595 77665000 87.00 87.60 86.60 87.00 1.30 1.52% 87.00 6 87.10 5 15.45
2012-07-30 6271 329200 271 28441400 87.50 87.50 85.60 86.00 1.00 -1.15% 85.90 4 86.00 1 15.28
2012-07-31 6271 468656 359 39971883 86.00 86.00 84.60 85.80 0.20 -0.23% 85.80 10 85.90 1 15.24
2012-08-01 6271 1394113 1015 119513018 85.80 87.10 84.50 85.00 0.80 -0.93% 85.00 24 85.10 20 15.10
2012-08-03 6271 1846138 1167 154060937 83.90 85.50 82.50 83.00 2.00 -2.35% 82.90 12 83.00 56 14.74
2012-08-06 6271 1628000 1034 136191300 84.70 85.60 81.60 83.00 0.00 0% 82.90 5 83.00 403 14.74
2012-08-07 6271 1301628 952 107779296 85.00 85.00 81.30 82.00 1.00 -1.2% 82.00 6 82.10 1 14.56
2012-08-08 6271 1964305 1260 164646620 82.80 84.80 81.80 84.00 2.00 2.44% 84.00 212 84.10 5 14.92
2012-08-09 6271 2922309 1709 257087447 84.00 89.80 84.00 89.80 5.80 6.9% 89.80 3114 0.00 0 15.95
2012-08-10 6271 4866126 2925 454229544 92.80 95.00 91.90 93.60 3.80 4.23% 93.30 5 93.60 3 16.63
2012-08-13 6271 2282200 1581 216117458 94.10 95.70 93.90 94.30 0.70 0.75% 94.30 4 94.40 6 16.75
2012-08-14 6271 919017 685 86726599 95.00 95.40 93.90 94.10 0.20 -0.21% 94.10 1 94.20 1 16.71
2012-08-15 6271 2224111 1676 213881110 95.00 97.70 94.70 95.40 1.30 1.38% 95.30 9 95.40 6 16.94
2012-08-16 6271 1538185 1110 148899745 96.20 97.60 95.40 97.00 1.60 1.68% 96.90 1 97.00 18 17.23
2012-08-17 6271 4279106 2518 428571166 98.00 102.00 97.90 99.50 2.50 2.58% 99.40 1 99.50 20 17.67
2012-08-20 6271 1329337 898 130031293 100.00 100.50 96.70 98.50 1.00 -1.01% 98.50 6 98.70 1 17.50
2012-08-21 6271 966085 693 94892530 98.50 99.20 97.60 98.00 0.50 -0.51% 98.00 6 98.10 5 17.41
2012-08-22 6271 1062640 696 104548540 97.50 99.50 97.50 98.50 0.50 0.51% 98.30 4 98.50 20 17.50
2012-08-23 6271 2542823 1448 253728413 98.60 101.50 98.20 99.90 1.40 1.42% 99.90 36 100.00 150 17.74
2012-08-24 6271 2911001 1554 290514500 99.90 101.00 98.60 99.00 0.90 -0.9% 98.80 11 99.00 5 17.58
2012-08-27 6271 2388320 1271 242125820 101.00 102.50 99.80 101.00 2.00 2.02% 101.00 58 101.50 29 17.94
2012-08-28 6271 1340100 859 132653068 101.00 101.50 97.60 98.50 2.50 -2.48% 98.40 5 98.50 13 18.34
2012-08-29 6271 1778144 1035 172080812 97.60 98.40 95.80 96.50 2.00 -2.03% 96.50 16 96.60 2 17.97
2012-08-30 6271 1326109 748 127791917 95.80 97.20 95.70 96.00 0.50 -0.52% 96.00 13 96.20 2 17.88
2012-08-31 6271 2130313 1384 209128242 96.50 99.60 96.00 99.50 3.50 3.65% 99.50 57 99.60 2 18.53
2012-09-03 6271 2487402 1243 249404301 99.70 101.50 99.00 101.50 2.00 2.01% 101.50 16 102.00 138 18.90
2012-09-04 6271 1474226 877 150103021 102.50 103.00 100.50 102.00 0.50 0.49% 101.50 80 102.00 247 18.99
2012-09-05 6271 731150 526 73831650 102.00 102.50 100.00 100.50 1.50 -1.47% 100.50 40 101.00 8 18.72
2012-09-06 6271 1693907 1061 167583086 100.00 100.50 97.80 97.90 2.60 -2.59% 97.90 19 98.00 2 18.23
2012-09-07 6271 1235557 804 121797706 99.50 100.00 97.80 99.00 1.10 1.12% 99.00 30 99.10 2 18.44
2012-09-10 6271 3325629 1273 332902300 101.00 101.00 99.00 100.00 1.00 1.01% 99.80 1 100.00 72 18.62
2012-09-11 6271 1928055 1128 195605079 100.50 102.50 100.50 101.50 1.50 1.5% 101.50 30 102.00 133 18.90
2012-09-12 6271 3240332 1864 336977860 102.50 105.00 102.50 105.00 3.50 3.45% 104.50 23 105.00 274 19.55
2012-09-13 6271 1563018 913 161620854 105.00 106.00 102.50 103.00 2.00 -1.9% 103.00 25 103.50 36 19.18
2012-09-14 6271 1634695 1026 167067195 105.00 105.00 101.00 101.00 2.00 -1.94% 101.00 18 101.50 9 18.81
2012-09-17 6271 932070 650 93094986 102.00 102.00 99.20 99.80 1.20 -1.19% 99.80 4 99.90 61 18.58
2012-09-18 6271 1361712 660 135850715 99.80 101.00 99.10 99.30 0.50 -0.5% 99.20 13 99.30 22 18.49
2012-09-19 6271 1637628 1046 161736772 99.30 100.50 97.80 99.10 0.20 -0.2% 99.10 11 99.20 17 18.45
2012-09-20 6271 1012000 669 99042500 99.10 99.10 97.00 97.60 1.50 -1.51% 97.60 2 97.70 3 18.18
2012-09-21 6271 1153001 767 112371904 97.20 98.40 96.50 98.10 0.50 0.51% 98.00 28 98.10 7 18.27
2012-09-24 6271 822744 614 81319603 98.00 99.40 98.00 99.20 1.10 1.12% 99.10 2 99.20 14 18.47
2012-09-25 6271 1248063 756 122508086 99.20 99.20 97.70 98.10 1.10 -1.11% 98.10 17 98.20 1 18.27
2012-09-26 6271 2786310 1766 278002953 98.00 100.50 97.90 100.50 2.40 2.45% 100.00 30 100.50 36 18.72
2012-09-27 6271 1902757 1152 188608637 100.50 101.00 98.20 98.20 2.30 -2.29% 98.10 35 98.20 27 18.29
2012-09-28 6271 998914 621 97834872 98.20 99.00 97.40 98.00 0.20 -0.2% 97.90 28 98.00 4 18.25
2012-10-01 6271 2262297 1421 226050800 98.70 101.50 97.50 100.50 2.50 2.55% 100.00 168 100.50 2 18.72
2012-10-02 6271 2465651 1087 250611251 101.50 102.50 101.00 101.00 0.50 0.5% 101.00 14 101.50 39 18.81
2012-10-03 6271 568540 330 57209000 101.00 101.00 100.00 100.00 1.00 -0.99% 100.00 37 100.50 12 18.62
2012-10-04 6271 1876278 1149 191126994 100.00 103.00 100.00 103.00 3.00 3% 102.50 10 103.00 185 19.18
2012-10-05 6271 1070771 801 110179526 103.50 103.50 102.00 103.00 0.00 0% 102.50 21 103.00 131 19.18
2012-10-08 6271 834100 515 83395600 103.00 103.00 99.00 99.40 3.60 -3.5% 99.40 3 99.50 2 18.51
2012-10-09 6271 919229 668 90293356 99.30 99.50 96.80 98.30 1.10 -1.11% 98.30 23 98.50 5 18.31
2012-10-11 6271 1629306 919 154429037 97.00 97.00 91.60 94.90 3.40 -3.46% 94.90 6 95.00 119 17.67
2012-10-12 6271 1545000 751 146281500 94.90 96.00 93.60 94.50 0.40 -0.42% 94.40 6 94.50 9 17.60
2012-10-15 6271 741000 542 70489100 94.50 96.20 94.00 96.00 1.50 1.59% 96.00 37 96.10 2 17.88
2012-10-16 6271 1171198 832 114575804 97.70 99.00 96.60 98.00 2.00 2.08% 98.00 124 98.40 2 18.25
2012-10-17 6271 890512 626 87597961 99.80 100.00 97.80 97.80 0.20 -0.2% 97.80 4 98.00 132 18.21
2012-10-18 6271 535000 350 52771100 99.10 99.50 98.00 98.20 0.40 0.41% 98.10 2 98.20 3 18.29
2012-10-19 6271 491029 387 47385777 97.90 97.90 95.80 95.80 2.40 -2.44% 95.80 14 96.40 2 17.84
2012-10-22 6271 603000 316 57264800 94.10 96.50 93.80 96.40 0.60 0.63% 96.40 5 96.50 4 17.95
2012-10-23 6271 296050 220 28466400 96.00 96.70 95.80 96.00 0.40 -0.41% 96.00 62 96.40 9 17.88
2012-10-24 6271 578015 367 55372932 95.10 96.40 95.10 96.00 0.00 0% 96.00 10 96.30 2 17.88
2012-10-25 6271 2080833 1483 206848200 96.30 101.00 96.30 99.80 3.80 3.96% 99.60 40 99.90 6 18.58
2012-10-26 6271 1534447 915 152861410 100.00 100.50 99.00 99.80 0.00 0% 99.50 7 99.80 12 18.58
2012-10-29 6271 2299090 1429 230483800 102.00 102.00 98.90 100.00 0.20 0.2% 99.90 6 100.00 123 18.62
2012-10-30 6271 1311546 794 132188346 101.00 102.00 99.60 101.00 1.00 1% 101.00 13 101.50 100 18.81
2012-10-31 6271 826100 554 83309749 102.00 102.00 100.00 101.50 0.50 0.5% 101.00 12 101.50 87 18.90
2012-11-01 6271 377739 283 37932539 101.50 101.50 98.90 101.00 0.50 -0.49% 100.50 12 101.00 25 16.03
2012-11-02 6271 1235320 863 126579979 102.00 104.00 100.50 101.50 0.50 0.5% 101.00 54 101.50 9 16.11
2012-11-05 6271 525000 375 52882900 102.00 102.50 99.80 100.50 1.00 -0.99% 100.50 48 101.00 32 15.95
2012-11-06 6271 467300 368 46665950 100.50 101.00 99.10 100.50 0.00 0% 100.00 13 100.50 13 15.95
2012-11-07 6271 945423 710 96301857 100.50 103.00 100.00 102.50 2.00 1.99% 102.50 30 103.00 111 16.27
2012-11-08 6271 962240 633 99098960 100.50 104.00 100.50 104.00 1.50 1.46% 103.50 4 104.00 199 16.51
2012-11-09 6271 2514257 1501 267121499 103.50 108.00 103.00 107.50 3.50 3.37% 107.00 52 107.50 30 17.06
2012-11-12 6271 1351390 899 142408950 107.50 107.50 104.00 105.00 2.50 -2.33% 104.50 8 105.00 13 16.67
2012-11-13 6271 1241199 708 127372298 104.00 104.50 101.00 103.00 2.00 -1.9% 103.00 61 103.50 3 16.35
2012-11-14 6271 703251 430 71636976 101.50 103.00 101.50 101.50 1.50 -1.46% 101.50 7 102.00 211 16.11
2012-11-15 6271 766211 544 77426122 101.00 102.50 99.50 102.50 1.00 0.99% 102.00 16 102.50 32 16.27
2012-11-16 6271 708105 533 71979262 102.00 103.00 100.50 102.50 0.00 0% 102.00 1 102.50 317 16.27
2012-11-19 6271 842100 616 84581500 102.50 102.50 99.50 99.50 3.00 -2.93% 99.50 38 99.80 1 15.79
2012-11-20 6271 897183 742 88534051 100.50 100.50 97.50 98.00 1.50 -1.51% 97.90 6 98.00 44 15.56
2012-11-21 6271 416198 369 40934565 98.00 99.60 97.70 97.80 0.20 -0.2% 97.80 2 97.90 9 15.52
2012-11-22 6271 726011 503 70241374 98.50 98.50 95.80 96.80 1.00 -1.02% 96.80 1 96.90 1 15.37
2012-11-23 6271 761999 560 75061401 97.10 99.50 97.10 99.50 2.70 2.79% 99.40 3 99.50 9 15.79
2012-11-26 6271 775300 538 76864810 101.00 101.00 98.40 98.50 1.00 -1.01% 98.50 23 98.70 1 15.63
2012-11-27 6271 899913 638 90236054 98.50 101.00 98.50 100.50 2.00 2.03% 100.00 67 100.50 26 15.95
2012-11-28 6271 471552 331 47366252 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 12 101.00 70 16.03
2012-11-29 6271 911220 639 91475100 102.00 102.00 99.70 100.00 1.00 -0.99% 100.00 50 100.50 2 15.87
2012-11-30 6271 607526 423 60787463 100.00 101.00 99.60 100.50 0.50 0.5% 100.00 14 100.50 10 15.95
2012-12-03 6271 766104 579 77148852 101.00 102.00 99.80 100.50 0.00 0% 100.00 85 100.50 2 15.95
2012-12-04 6271 820400 542 83108200 101.00 102.50 100.00 102.50 2.00 1.99% 102.00 32 102.50 25 16.27
2012-12-05 6271 638211 384 65332522 103.00 103.00 101.50 102.00 0.50 -0.49% 102.00 35 102.50 36 16.19
2012-12-06 6271 1156010 829 115570500 102.00 102.00 99.10 99.10 2.90 -2.84% 99.10 4 99.30 3 15.73
2012-12-07 6271 786529 598 78567093 99.00 100.50 99.00 99.80 0.70 0.71% 99.80 45 99.90 2 15.84
2012-12-10 6271 931000 618 94496500 101.00 102.50 100.00 100.00 0.20 0.2% 100.00 86 100.50 6 15.87
2012-12-11 6271 715157 407 71489778 100.50 100.50 99.30 100.00 0.00 0% 100.00 96 100.50 46 15.87
2012-12-12 6271 701331 436 70384600 101.00 102.00 99.90 99.90 0.10 -0.1% 99.90 331 100.00 24 15.86
2012-12-13 6271 1107173 679 110853200 100.50 101.00 99.50 100.00 0.10 0.1% 99.90 251 100.50 34 15.87
2012-12-14 6271 1404035 605 140783517 99.80 101.50 99.70 100.50 0.50 0.5% 100.00 58 100.50 5 15.95
2012-12-17 6271 1631410 915 159278752 100.50 100.50 96.10 97.20 3.30 -3.28% 97.20 4 97.50 4 15.43
2012-12-18 6271 729074 498 71542988 98.00 99.00 97.10 98.50 1.30 1.34% 98.50 25 98.60 4 15.63
2012-12-19 6271 545669 302 53789062 99.00 99.50 98.20 98.50 0.00 0% 98.50 69 98.60 1 15.63
2012-12-20 6271 1763996 1155 178574592 98.50 102.50 98.30 102.00 3.50 3.55% 101.50 85 102.00 60 16.19
2012-12-21 6271 2056100 1205 211831700 104.00 104.00 102.00 102.00 0.00 0% 101.50 41 102.00 46 16.19
2012-12-22 6271 403440 267 41229098 103.00 103.50 101.50 102.00 0.00 0% 101.50 28 102.00 25 16.19
2012-12-24 6271 915079 472 93658018 102.50 103.50 101.00 102.00 0.00 0% 102.00 174 102.50 33 16.19
2012-12-25 6271 514173 339 52551146 102.00 103.00 101.50 102.00 0.00 0% 102.00 52 102.50 26 16.19
2012-12-26 6271 461856 368 47056883 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 25 102.00 14 16.11
2012-12-27 6271 704050 421 71713074 101.00 103.00 101.00 101.50 0.00 0% 101.50 2 102.00 1 16.11
2012-12-28 6271 604307 441 61375660 102.00 102.50 100.50 101.50 0.00 0% 101.50 8 102.00 22 16.11