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　103.50
0
0%		110.50
7
6.76%		110.00
-0.5
-0.45%		 　110.00
0
0%		108.00
-2
-1.82%		107.50
-0.5
-0.46%		106.00
-1.5
-1.4%		106.00
0
0%		 　105.00
-1
-0.94%		105.00
0
0%		105.50
0.5
0.48%		103.50
-2
-1.9%		105.00
1.5
1.45%		 　108.50
3.5
3.33%		108.50
0
0%		107.50
-1
-0.92%		108.00
0.5
0.47%		108.50
0.5
0.46%		 　109.00
0.5
0.46%		110.50
1.5
1.38%		111.00
0.5
0.45%		113.50
2.5
2.25%		107.81
2 月121.00
7.5
6.61%		 　127.50
6.5
5.37%		126.00
-1.5
-1.18%		123.50
-2.5
-1.98%		 　　　　　　　　　　123.50
0
0%		125.00
1.5
1.21%		130.00
5
4%		129.50
-0.5
-0.38%		129.00
-0.5
-0.39%		128.00
-1
-0.78%		 125.50
-2.5
-1.95%		123.00
-2.5
-1.99%		125.50
2.5
2.03%		 125.78
3 月125.50
0
0%		 　123.50
-2
-1.59%		125.00
1.5
1.21%		133.50
8.5
6.8%		131.50
-2
-1.5%		133.50
2
1.52%		 　137.00
3.5
2.62%		132.50
-4.5
-3.28%		131.00
-1.5
-1.13%		129.00
-2
-1.53%		131.00
2
1.55%		 　127.00
-4
-3.05%		128.00
1
0.79%		128.50
0.5
0.39%		125.00
-3.5
-2.72%		125.50
0.5
0.4%		 　128.50
3
2.39%		125.50
-3
-2.33%		126.50
1
0.8%		126.50
0
0%		128.00
1.5
1.19%		 128.67
4 月128.00
0
0%		127.00
-1
-0.78%		127.00
0
0%		 　　　122.00
-5
-3.94%		124.50
2.5
2.05%		124.50
0
0%		126.00
1.5
1.2%		126.00
0
0%		 　126.50
0.5
0.4%		129.00
2.5
1.98%		133.00
4
3.1%		133.00
0
0%		134.50
1.5
1.13%		 　131.00
-3.5
-2.6%		130.00
-1
-0.76%		134.50
4.5
3.46%		134.00
-0.5
-0.37%		132.00
-2
-1.49%		 　127.00
-5
-3.79%		130.00
3
2.36%		 128.66
5 月　130.50
0.5
0.38%		121.50
-9
-6.9%		 　123.50
2
1.65%		124.00
0.5
0.4%		124.00
0
0%		124.50
0.5
0.4%		120.50
-4
-3.21%		 　121.50
1
0.83%		121.50
0
0%		123.50
2
1.65%		122.00
-1.5
-1.21%		121.50
-0.5
-0.41%		 　120.50
-1
-0.82%		121.00
0.5
0.41%		122.50
1.5
1.24%		125.50
3
2.45%		128.00
2.5
1.99%		 　127.00
-1
-0.78%		127.00
0
0%		133.00
6
4.72%		130.50
-2.5
-1.88%		134.00
3.5
2.68%		124.62
6 月 　135.00
1
0.75%		134.00
-1
-0.74%		134.50
0.5
0.37%		131.50
-3
-2.23%		131.00
-0.5
-0.38%		 　136.00
5
3.82%		134.00
-2
-1.47%		 133.00
-1
-0.75%		135.00
2
1.5%		 　138.00
3
2.22%		140.00
2
1.45%		140.00
0
0%		140.00
0
0%		140.50
0.5
0.36%		 　139.00
-1.5
-1.07%		139.00
0
0%		139.00
0
0%		139.00
0
0%		144.00
5
3.6%		 138.72
7 月154.00
10
6.94%		158.00
4
2.6%		160.00
2
1.27%		158.00
-2
-1.25%		155.00
-3
-1.9%		 　155.00
0
0%		153.50
-1.5
-0.97%		152.50
-1
-0.65%		158.00
5.5
3.61%		160.00
2
1.27%		 　159.50
-0.5
-0.31%		155.00
-4.5
-2.82%		153.50
-1.5
-0.97%		154.50
1
0.65%		153.00
-1.5
-0.97%		 　156.00
3
1.96%		163.00
7
4.49%		163.00
0
0%		154.00
-9
-5.52%		152.50
-1.5
-0.97%		 　146.00
-6.5
-4.26%		148.00
2
1.37%		146.00
-2
-1.35%		154.98
8 月147.00
1
0.68%		150.00
3
2.04%		 　148.50
-1.5
-1%		146.50
-2
-1.35%		143.50
-3
-2.05%		150.00
6.5
4.53%		155.50
5.5
3.67%		 　155.00
-0.5
-0.32%		154.50
-0.5
-0.32%		154.50
0
0%		158.00
3.5
2.27%		156.00
-2
-1.27%		 　154.00
-2
-1.28%		150.00
-4
-2.6%		 151.00
1
0.67%		153.00
2
1.32%		 　153.00
0
0%		156.00
3
1.96%		157.00
1
0.64%		158.00
1
0.64%		155.00
-3
-1.9%		 152.61
9 月　153.00
-2
-1.29%		152.00
-1
-0.65%		152.00
0
0%		153.00
1
0.66%		153.50
0.5
0.33%		 　157.00
3.5
2.28%		155.50
-1.5
-0.96%		157.00
1.5
0.96%		154.00
-3
-1.91%		157.00
3
1.95%		158.50
1.5
0.96%		 156.50
-2
-1.26%		158.00
1.5
0.96%		157.50
-0.5
-0.32%		 　　　158.50
1
0.63%		156.00
-2.5
-1.58%		152.50
-3.5
-2.24%		148.00
-4.5
-2.95%		145.50
-2.5
-1.69%		 　146.50
1
0.69%		 153.92
10 月148.00
1.5
1.02%		151.50
3.5
2.36%		150.50
-1
-0.66%		150.50
0
0%		 　147.50
-3
-1.99%		148.00
0.5
0.34%		148.00
0
0%		 148.50
0.5
0.34%		 　149.50
1
0.67%		151.00
1.5
1%		150.50
-0.5
-0.33%		152.00
1.5
1%		153.50
1.5
0.99%		 　155.00
1.5
0.98%		154.50
-0.5
-0.32%		153.50
-1
-0.65%		153.00
-0.5
-0.33%		151.00
-2
-1.31%		 　151.50
0.5
0.33%		150.00
-1.5
-0.99%		151.50
1.5
1%		155.50
4
2.64%		150.98
11 月160.00
4.5
2.89%		 　158.50
-1.5
-0.94%		163.00
4.5
2.84%		160.00
-3
-1.84%		157.00
-3
-1.88%		157.00
0
0%		 　157.00
0
0%		150.50
-6.5
-4.14%		148.50
-2
-1.33%		158.50
10
6.73%		160.00
1.5
0.95%		 　160.00
0
0%		161.50
1.5
0.94%		162.50
1
0.62%		157.00
-5.5
-3.38%		157.00
0
0%		 　154.50
-2.5
-1.59%		155.00
0.5
0.32%		156.50
1.5
0.97%		158.00
1.5
0.96%		157.50
-0.5
-0.32%		 157.24
12 月　153.00
-4.5
-2.86%		151.00
-2
-1.31%		153.00
2
1.32%		153.00
0
0%		153.00
0
0%		 　153.00
0
0%		148.50
-4.5
-2.94%		149.50
1
0.67%		150.50
1
0.67%		151.00
0.5
0.33%		 　148.00
-3
-1.99%		148.50
0.5
0.34%		147.00
-1.5
-1.01%		145.00
-2
-1.36%		143.00
-2
-1.38%		 　140.50
-2.5
-1.75%		143.00
2.5
1.78%		142.50
-0.5
-0.35%		143.00
0.5
0.35%		141.00
-2
-1.4%		 　141.50
0.5
0.35%		138.00
-3.5
-2.47%		146.9

說明:最高漲幅:6.94%最低跌幅:-6.9% 最高價:163.00最低價:103.50平均價:139.64,灰色底表示週末,漲137天(336.5)元,跌125天(-291)元,平盤48天
7%=8,5%=4,4%=7,3%=11,2%=27,1%=51,0%=77,-0%=1,-1%=1,-2%=7,-3%=15,-4%=18,-5%=31,-6%=52,

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
2013-01-02 6271 758286 469 78082099 102.50 104.00 101.50 103.50 2.00 0% 103.50 14 104.00 155 16.43
2013-01-03 6271 3457906 1369 379401104 106.00 110.50 106.00 110.50 7.00 6.76% 110.50 2484 0.00 0 17.54
2013-01-04 6271 4973613 2122 553095430 111.50 113.00 109.00 110.00 0.50 -0.45% 110.00 9 110.50 334 17.46
2013-01-07 6271 2141862 909 236721820 112.00 113.00 109.00 110.00 0.00 0% 109.50 13 110.00 19 17.46
2013-01-08 6271 2913150 1483 323443125 110.00 114.00 107.00 108.00 2.00 -1.82% 108.00 16 108.50 7 17.14
2013-01-09 6271 2428165 1218 263274237 108.50 111.00 106.00 107.50 0.50 -0.46% 107.50 104 108.00 709 17.06
2013-01-10 6271 3165347 1580 335528282 106.00 108.50 105.00 106.00 1.50 -1.4% 106.00 69 107.00 43 16.83
2013-01-11 6271 2206100 1202 235968700 107.50 109.00 105.00 106.00 0.00 0% 105.50 60 106.00 126 16.83
2013-01-14 6271 1572310 830 164994550 106.00 107.00 103.50 105.00 1.00 -0.94% 104.50 12 105.00 29 16.67
2013-01-15 6271 1908030 970 202071180 104.50 107.00 104.00 105.00 0.00 0% 104.50 14 105.00 217 16.67
2013-01-16 6271 999230 555 105360765 105.50 106.50 104.50 105.50 0.50 0.48% 105.00 14 105.50 47 16.75
2013-01-17 6271 1626930 962 171272720 106.00 107.50 102.00 103.50 2.00 -1.9% 103.00 28 103.50 4 16.43
2013-01-18 6271 644464 468 67184220 104.00 105.00 103.00 105.00 1.50 1.45% 104.50 6 105.00 121 16.67
2013-01-21 6271 2188415 1362 235203527 105.00 109.00 104.50 108.50 3.50 3.33% 108.00 38 108.50 21 17.22
2013-01-22 6271 1899630 1121 207135540 110.00 110.50 107.50 108.50 0.00 0% 108.00 117 108.50 336 17.22
2013-01-23 6271 1286380 644 139323850 109.00 110.00 107.00 107.50 1.00 -0.92% 107.50 16 108.00 33 17.06
2013-01-24 6271 1339015 658 144043135 107.50 108.50 106.50 108.00 0.50 0.47% 107.50 14 108.00 55 17.14
2013-01-25 6271 3336050 1380 364190474 108.50 110.50 108.50 108.50 0.50 0.46% 108.50 88 109.00 160 17.22
2013-01-28 6271 1334010 768 145397600 109.00 110.00 108.00 109.00 0.50 0.46% 108.50 39 109.00 123 17.30
2013-01-29 6271 1835586 1215 201939752 110.00 111.50 109.00 110.50 1.50 1.38% 110.50 302 111.00 129 17.54
2013-01-30 6271 3367605 2072 379975155 114.00 114.50 111.00 111.00 0.50 0.45% 111.00 97 111.50 11 17.62
2013-01-31 6271 1662825 1122 186838635 111.00 114.00 110.50 113.50 2.50 2.25% 113.50 90 114.00 146 18.02
2013-02-01 6271 6651973 2425 803986236 121.00 121.00 119.50 121.00 7.50 6.61% 121.00 53 0.00 0 19.21
2013-02-04 6271 6381555 3338 802679251 122.00 129.00 121.00 127.50 6.50 5.37% 127.00 25 127.50 45 20.24
2013-02-05 6271 3805380 2287 475567380 126.50 127.00 123.50 126.00 1.50 -1.18% 125.50 17 126.00 21 20.00
2013-02-06 6271 2572054 1818 320151667 126.00 126.50 123.50 123.50 2.50 -1.98% 123.50 16 124.00 13 19.60
2013-02-18 6271 2077875 1409 259419060 126.50 129.00 122.00 123.50 0.00 0% 123.00 11 123.50 13 19.60
2013-02-19 6271 2466069 1463 310755125 124.00 128.00 122.50 125.00 1.50 1.21% 125.00 13 125.50 2 19.84
2013-02-20 6271 3392469 2073 440825470 128.00 132.50 127.00 130.00 5.00 4% 130.00 4 130.50 36 20.63
2013-02-21 6271 2629054 1696 336739938 129.00 130.00 125.00 129.50 0.50 -0.38% 129.00 41 129.50 3 20.56
2013-02-22 6271 2038603 1277 260407287 129.50 129.50 125.50 129.00 0.50 -0.39% 128.50 9 129.00 34 16.02
2013-02-23 6271 712640 486 90734320 128.50 128.50 126.50 128.00 1.00 -0.78% 128.00 172 128.50 40 15.90
2013-02-25 6271 1598038 1147 202094788 128.00 129.50 124.50 125.50 2.50 -1.95% 125.00 40 125.50 12 15.59
2013-02-26 6271 1029020 761 126988510 123.00 124.50 122.50 123.00 2.50 -1.99% 123.00 172 123.50 102 15.28
2013-02-27 6271 1536167 1174 192810455 123.00 127.00 123.00 125.50 2.50 2.03% 125.50 35 126.00 25 15.59
2013-03-01 6271 1476700 987 185184350 124.50 127.00 124.50 125.50 0.00 0% 125.50 6 126.00 36 15.59
2013-03-04 6271 1575035 1086 193915857 125.50 126.00 122.00 123.50 2.00 -1.59% 123.00 17 123.50 54 15.34
2013-03-05 6271 1284644 765 158968500 122.50 125.50 122.50 125.00 1.50 1.21% 125.00 21 125.50 38 15.53
2013-03-06 6271 6156105 3360 806216007 127.00 133.50 125.50 133.50 8.50 6.8% 133.00 17 133.50 23 16.58
2013-03-07 6271 1705040 1230 224501280 133.00 133.50 130.00 131.50 2.00 -1.5% 131.50 60 132.00 319 16.34
2013-03-08 6271 2899028 2077 390276724 131.50 137.00 131.50 133.50 2.00 1.52% 133.50 23 134.00 2 16.58
2013-03-11 6271 2749136 1873 377163632 136.00 139.00 134.50 137.00 3.50 2.62% 137.00 10 137.50 8 17.02
2013-03-12 6271 1799997 1259 242342103 138.00 138.00 132.50 132.50 4.50 -3.28% 132.50 17 133.00 15 16.46
2013-03-13 6271 1357310 1013 177320610 132.50 134.00 129.00 131.00 1.50 -1.13% 131.00 11 131.50 35 16.27
2013-03-14 6271 933053 720 121083337 129.50 131.50 128.00 129.00 2.00 -1.53% 129.00 38 129.50 15 16.02
2013-03-15 6271 1105046 719 143849526 130.00 131.50 128.50 131.00 2.00 1.55% 130.50 12 131.00 5 16.27
2013-03-18 6271 947126 746 120691502 130.00 130.00 125.00 127.00 4.00 -3.05% 127.00 124 127.50 1 15.78
2013-03-19 6271 539915 417 68962120 127.50 129.00 126.50 128.00 1.00 0.79% 128.00 5 128.50 36 15.90
2013-03-20 6271 570200 463 73394699 128.00 129.50 127.00 128.50 0.50 0.39% 128.50 99 129.00 18 15.96
2013-03-21 6271 2684685 1795 334730466 127.00 127.50 122.50 125.00 3.50 -2.72% 124.50 23 125.00 209 15.53
2013-03-22 6271 1241387 723 155000567 124.00 126.00 123.00 125.50 0.50 0.4% 125.50 111 126.00 49 15.59
2013-03-25 6271 1481100 972 186578250 126.00 128.50 124.00 128.50 3.00 2.39% 128.50 4 129.00 105 15.96
2013-03-26 6271 1661691 1031 208892066 127.50 128.00 125.00 125.50 3.00 -2.33% 125.50 1 126.00 151 15.59
2013-03-27 6271 1154010 771 145810265 125.00 127.50 125.00 126.50 1.00 0.8% 126.50 80 127.00 42 15.71
2013-03-28 6271 931018 591 117043840 126.50 126.50 124.00 126.50 0.00 0% 126.50 234 127.00 59 15.71
2013-03-29 6271 1018482 594 129252437 126.50 128.00 125.50 128.00 1.50 1.19% 127.50 279 128.00 28 15.90
2013-04-01 6271 571375 445 73262125 129.00 129.00 127.00 128.00 0.00 0% 128.00 115 128.50 32 15.90
2013-04-02 6271 624487 503 79801336 128.00 129.00 127.00 127.00 1.00 -0.78% 127.00 36 128.00 57 15.78
2013-04-03 6271 927260 647 117244909 127.00 128.00 125.50 127.00 0.00 0% 127.00 33 127.50 16 15.78
2013-04-08 6271 2218251 1172 269949371 125.50 126.00 119.00 122.00 5.00 -3.94% 121.50 2 122.00 6 15.16
2013-04-09 6271 1215692 950 150912037 121.50 125.50 120.00 124.50 2.50 2.05% 124.50 14 125.00 16 15.47
2013-04-10 6271 863614 605 107512942 124.00 126.00 123.00 124.50 0.00 0% 124.50 18 125.00 12 15.47
2013-04-11 6271 1054250 704 132198250 124.50 126.50 124.50 126.00 1.50 1.2% 125.50 32 126.00 20 15.65
2013-04-12 6271 1230133 760 153954758 126.00 126.00 123.00 126.00 0.00 0% 125.50 1 126.00 143 15.65
2013-04-15 6271 993909 638 125569988 125.00 128.00 124.50 126.50 0.50 0.4% 126.50 13 127.00 2 15.71
2013-04-16 6271 780253 575 99473137 125.00 129.50 124.00 129.00 2.50 1.98% 128.50 10 129.00 46 16.02
2013-04-17 6271 1293398 916 169585731 129.50 133.00 128.00 133.00 4.00 3.1% 132.50 6 133.00 23 16.52
2013-04-18 6271 1468998 967 194410234 132.00 133.50 131.00 133.00 0.00 0% 132.50 6 133.00 20 16.52
2013-04-19 6271 1402498 927 187296978 133.00 135.00 131.50 134.50 1.50 1.13% 134.00 37 134.50 8 16.71
2013-04-22 6271 1160410 768 152756210 135.00 135.00 129.50 131.00 3.50 -2.6% 131.00 91 132.00 3 16.27
2013-04-23 6271 816400 514 106393100 132.50 132.50 129.00 130.00 1.00 -0.76% 129.50 15 130.00 186 16.15
2013-04-24 6271 1294282 901 171856425 130.50 134.50 129.50 134.50 4.50 3.46% 134.00 13 134.50 68 16.71
2013-04-25 6271 1102873 771 148307482 134.00 136.00 133.00 134.00 0.50 -0.37% 134.00 37 134.50 14 16.65
2013-04-26 6271 1101059 661 146021229 134.00 134.00 131.50 132.00 2.00 -1.49% 132.00 9 132.50 8 16.40
2013-04-29 6271 2019069 1387 256028332 131.00 131.00 125.00 127.00 5.00 -3.79% 126.50 31 127.00 4 15.78
2013-04-30 6271 1323077 920 170721510 127.00 130.00 127.00 130.00 3.00 2.36% 129.50 282 130.00 24 16.15
2013-05-02 6271 1430999 1013 183699369 130.00 131.00 126.50 130.50 0.50 0.38% 130.00 10 130.50 7 16.21
2013-05-03 6271 6516879 2676 796344795 121.50 124.50 121.50 121.50 9.00 -6.9% 0.00 0 121.50 267 15.09
2013-05-06 6271 1937301 1518 239236673 121.50 125.00 120.50 123.50 2.00 1.65% 123.50 4 124.00 2 15.34
2013-05-07 6271 1118218 710 138141421 124.00 125.00 122.50 124.00 0.50 0.4% 124.00 18 124.50 15 15.40
2013-05-08 6271 1273394 742 157870462 124.00 124.50 123.00 124.00 0.00 0% 124.00 32 124.50 40 15.40
2013-05-09 6271 1153761 668 143429982 125.00 125.50 123.50 124.50 0.50 0.4% 124.00 309 124.50 3 15.47
2013-05-10 6271 1853575 1230 224246287 124.50 124.50 118.50 120.50 4.00 -3.21% 120.50 3 121.00 119 14.97
2013-05-13 6271 626080 461 75913220 120.50 122.00 120.50 121.50 1.00 0.83% 121.50 2 122.00 56 15.09
2013-05-14 6271 779107 517 94999661 121.50 123.00 121.00 121.50 0.00 0% 121.50 23 122.00 4 15.09
2013-05-15 6271 1145302 623 140168296 122.50 123.50 121.00 123.50 2.00 1.65% 123.00 11 123.50 59 15.34
2013-05-16 6271 1141705 842 139353010 124.00 124.00 121.00 122.00 1.50 -1.21% 122.00 24 122.50 2 13.53
2013-05-17 6271 882100 508 107175300 122.00 123.00 120.50 121.50 0.50 -0.41% 121.50 14 122.00 31 13.47
2013-05-20 6271 777317 417 93989198 121.50 122.00 120.00 120.50 1.00 -0.82% 120.50 1 121.00 32 13.36
2013-05-21 6271 893500 599 107903000 120.00 121.50 120.00 121.00 0.50 0.41% 120.50 8 121.00 68 13.41
2013-05-22 6271 768401 602 94079823 122.00 123.50 120.50 122.50 1.50 1.24% 122.50 259 123.00 7 13.58
2013-05-23 6271 1900396 1321 237054896 122.50 126.00 122.00 125.50 3.00 2.45% 125.00 23 125.50 1 13.91
2013-05-24 6271 2179947 1352 278425716 126.00 129.50 125.00 128.00 2.50 1.99% 127.50 34 128.00 16 14.19
2013-05-27 6271 1250255 788 158030510 128.00 129.00 125.00 127.00 1.00 -0.78% 126.50 37 127.00 72 14.08
2013-05-28 6271 759650 486 96637050 127.50 128.00 126.00 127.00 0.00 0% 127.00 15 127.50 22 14.08
2013-05-29 6271 3199492 1957 423657944 128.50 135.00 127.50 133.00 6.00 4.72% 132.50 4 133.00 18 14.75
2013-05-30 6271 1067675 789 140713750 133.00 133.50 130.50 130.50 2.50 -1.88% 130.00 192 130.50 29 14.47
2013-05-31 6271 2412654 1552 328538982 133.00 138.50 133.00 134.00 3.50 2.68% 134.00 224 135.00 10 14.86
2013-06-03 6271 1189976 922 160580760 135.00 136.50 133.00 135.00 1.00 0.75% 134.50 11 135.00 117 14.97
2013-06-04 6271 882099 541 119080667 137.00 137.00 133.50 134.00 1.00 -0.74% 133.50 44 134.50 8 14.86
2013-06-05 6271 1125195 771 153349226 134.00 138.00 134.00 134.50 0.50 0.37% 134.00 65 135.00 8 14.91
2013-06-06 6271 893350 557 118937524 134.00 135.00 131.00 131.50 3.00 -2.23% 131.50 11 132.00 77 14.58
2013-06-07 6271 1079205 733 141456855 133.00 133.00 130.00 131.00 0.50 -0.38% 130.50 1 131.00 71 14.52
2013-06-10 6271 2805938 1493 383834068 133.50 140.00 132.50 136.00 5.00 3.82% 135.50 92 136.00 4 15.08
2013-06-11 6271 990105 573 133929515 138.00 138.00 133.50 134.00 2.00 -1.47% 134.00 3 134.50 17 14.86
2013-06-13 6271 999361 515 133462013 134.00 135.50 132.00 133.00 1.00 -0.75% 133.00 27 133.50 8 14.75
2013-06-14 6271 1193200 774 159871200 135.00 136.50 132.00 135.00 2.00 1.5% 134.50 38 135.00 401 14.97
2013-06-17 6271 1504258 902 206928604 136.00 138.50 135.00 138.00 3.00 2.22% 137.50 78 138.00 34 15.30
2013-06-18 6271 2333548 1274 326797720 138.50 142.50 137.50 140.00 2.00 1.45% 139.50 49 140.00 591 15.52
2013-06-19 6271 3396298 1888 482474220 142.00 147.00 138.00 140.00 0.00 0% 139.50 14 140.00 820 15.52
2013-06-20 6271 1591565 600 222602100 139.00 141.00 138.00 140.00 0.00 0% 139.50 41 140.00 198 15.52
2013-06-21 6271 1674458 690 233699348 138.00 141.00 136.00 140.50 0.50 0.36% 140.00 7 140.50 13 15.58
2013-06-24 6271 569100 340 79501300 140.50 140.50 139.00 139.00 1.50 -1.07% 139.00 59 139.50 10 15.41
2013-06-25 6271 931229 589 128592331 137.50 139.50 136.00 139.00 0.00 0% 138.50 5 139.00 117 15.41
2013-06-26 6271 909500 537 127005000 140.00 141.50 138.00 139.00 0.00 0% 138.50 2 139.00 8 15.41
2013-06-27 6271 2294100 1156 323360500 141.00 146.50 138.00 139.00 0.00 0% 139.00 83 139.50 6 15.41
2013-06-28 6271 1206862 866 172374128 139.00 144.00 139.00 144.00 5.00 3.6% 143.50 1 144.00 46 15.96
2013-07-01 6271 4177024 2105 631241196 144.00 154.00 144.00 154.00 10.00 6.94% 153.50 5 154.00 55 17.07
2013-07-02 6271 2846439 1603 443308923 154.00 159.00 152.00 158.00 4.00 2.6% 157.00 4 158.00 16 17.52
2013-07-03 6271 2999456 1728 473553460 160.00 162.00 154.00 160.00 2.00 1.27% 160.00 22 160.50 6 17.74
2013-07-04 6271 1869068 1022 291209744 161.50 161.50 153.50 158.00 2.00 -1.25% 158.00 30 158.50 7 17.52
2013-07-05 6271 1036666 675 162764561 157.00 160.00 155.00 155.00 3.00 -1.9% 155.00 30 156.00 3 17.18
2013-07-08 6271 690431 451 106557451 155.00 156.50 152.50 155.00 0.00 0% 155.00 454 156.00 9 17.18
2013-07-09 6271 976000 711 150987000 155.00 157.50 150.00 153.50 1.50 -0.97% 153.50 7 154.00 8 17.02
2013-07-10 6271 704105 509 107730012 153.50 156.00 151.00 152.50 1.00 -0.65% 152.00 21 152.50 5 16.91
2013-07-11 6271 1622141 947 249944637 154.50 158.00 152.50 158.00 5.50 3.61% 157.50 2 158.00 20 17.52
2013-07-12 6271 901000 681 143377500 158.00 161.50 156.50 160.00 2.00 1.27% 159.50 22 160.00 6 17.74
2013-07-15 6271 490518 454 77797601 160.00 161.00 157.50 159.50 0.50 -0.31% 158.50 7 159.50 8 17.68
2013-07-16 6271 1308522 842 203598910 160.00 160.00 153.50 155.00 4.50 -2.82% 155.00 8 155.50 6 17.18
2013-07-17 6271 1161305 708 178562970 155.50 155.50 152.50 153.50 1.50 -0.97% 153.50 21 154.00 30 17.02
2013-07-18 6271 757200 500 116687200 151.00 155.50 151.00 154.50 1.00 0.65% 154.00 32 154.50 29 17.13
2013-07-19 6271 1097324 751 165419248 154.50 154.50 148.00 153.00 1.50 -0.97% 151.50 2 153.50 11 16.96
2013-07-22 6271 498587 403 76810572 153.00 156.00 152.00 156.00 3.00 1.96% 155.50 1 156.00 1 17.29
2013-07-23 6271 1250083 876 200381029 157.50 163.00 155.50 163.00 7.00 4.49% 162.50 35 163.50 13 18.07
2013-07-24 6271 1679804 1034 272648052 163.00 164.00 159.50 163.00 0.00 0% 163.00 20 163.50 12 18.07
2013-07-25 6271 1147505 839 178224275 158.00 158.00 153.50 154.00 0.00 -5.52% 154.00 23 155.00 7 17.07
2013-07-26 6271 882205 696 133882455 154.00 155.00 149.50 152.50 1.50 -0.97% 152.00 3 152.50 4 16.91
2013-07-29 6271 1208665 775 179324925 152.50 152.50 145.00 146.00 6.50 -4.26% 145.50 37 146.00 18 16.19
2013-07-30 6271 1284257 894 187084293 145.00 148.00 142.50 148.00 2.00 1.37% 147.50 1 148.00 12 16.41
2013-07-31 6271 1097498 776 159107708 149.00 149.00 142.00 146.00 2.00 -1.35% 145.00 10 146.00 8 16.19
2013-08-01 6271 1037050 722 150070375 145.50 148.00 142.50 147.00 1.00 0.68% 147.00 4 147.50 14 16.30
2013-08-02 6271 710471 576 106135650 147.00 151.00 146.50 150.00 3.00 2.04% 150.00 253 150.50 14 16.63
2013-08-05 6271 411200 305 61692800 152.50 152.50 148.00 148.50 1.50 -1% 148.00 11 148.50 11 16.46
2013-08-06 6271 738310 536 107815570 150.00 150.00 144.00 146.50 2.00 -1.35% 146.50 51 148.00 6 16.24
2013-08-07 6271 480050 306 69744000 144.00 147.50 143.00 143.50 3.00 -2.05% 143.50 26 144.00 2 15.91
2013-08-08 6271 720120 583 106408620 144.50 150.00 144.50 150.00 6.50 4.53% 149.50 1 150.00 22 16.63
2013-08-09 6271 1384243 1033 212020785 149.00 156.00 148.50 155.50 5.50 3.67% 155.00 339 155.50 18 17.24
2013-08-12 6271 1389100 968 209213000 155.00 155.50 145.00 155.00 0.50 -0.32% 153.50 3 155.00 8 15.50
2013-08-13 6271 1013670 581 156486514 154.00 156.00 151.00 154.50 0.50 -0.32% 154.50 6 155.00 109 15.45
2013-08-14 6271 424317 321 65253135 154.00 155.50 153.00 154.50 0.00 0% 154.00 13 154.50 47 15.45
2013-08-15 6271 1542837 1085 242578746 154.00 159.50 153.00 158.00 3.50 2.27% 157.50 1 158.00 72 15.80
2013-08-16 6271 440715 304 68695540 158.00 158.00 155.00 156.00 2.00 -1.27% 155.50 30 156.00 47 15.60
2013-08-19 6271 328024 276 50733684 156.00 156.50 153.50 154.00 2.00 -1.28% 153.50 42 154.00 23 15.40
2013-08-20 6271 639305 482 96973445 154.00 155.50 150.00 150.00 4.00 -2.6% 150.00 13 150.50 1 15.00
2013-08-22 6271 398200 363 60157700 150.00 152.00 148.50 151.00 1.00 0.67% 151.00 14 151.50 3 15.10
2013-08-23 6271 196528 169 29983284 152.50 153.50 151.50 153.00 2.00 1.32% 153.00 2 153.50 12 15.30
2013-08-26 6271 127897 120 19576791 154.00 154.00 152.00 153.00 0.00 0% 153.00 1 153.50 7 15.30
2013-08-27 6271 530000 438 81881500 154.00 156.00 152.50 156.00 3.00 1.96% 155.50 9 156.00 244 15.60
2013-08-28 6271 585291 406 91389187 155.50 158.00 153.00 157.00 1.00 0.64% 156.50 6 157.00 29 15.70
2013-08-29 6271 329200 295 51873400 158.00 158.00 156.50 158.00 1.00 0.64% 157.50 2 158.00 37 15.80
2013-08-30 6271 512545 383 79350975 158.00 158.00 153.50 155.00 3.00 -1.9% 154.00 7 155.00 5 15.50
2013-09-02 6271 620483 407 94691399 153.00 155.50 151.50 153.00 2.00 -1.29% 153.00 4 153.50 1 15.30
2013-09-03 6271 329525 273 50449300 154.50 155.00 152.00 152.00 1.00 -0.65% 152.00 50 153.00 7 15.20
2013-09-04 6271 519232 386 78853264 152.00 153.00 151.00 152.00 0.00 0% 151.50 6 152.00 31 15.20
2013-09-05 6271 510625 292 78464625 152.50 155.00 152.00 153.00 1.00 0.66% 153.00 4 154.00 15 15.30
2013-09-06 6271 154325 117 23656062 153.50 154.50 152.50 153.50 0.50 0.33% 153.00 45 153.50 12 15.35
2013-09-09 6271 746709 509 116205604 153.00 157.50 152.00 157.00 3.50 2.28% 156.50 12 157.00 44 15.70
2013-09-10 6271 826550 569 130812524 157.00 160.50 155.50 155.50 1.50 -0.96% 155.50 7 156.50 15 15.55
2013-09-11 6271 829008 604 130689256 157.50 159.50 155.50 157.00 1.50 0.96% 156.50 5 157.00 13 15.70
2013-09-12 6271 558150 473 86208100 157.00 157.50 153.00 154.00 3.00 -1.91% 153.50 10 154.00 15 15.40
2013-09-13 6271 1150099 837 181278543 154.50 161.00 154.00 157.00 3.00 1.95% 156.50 2 157.00 41 15.70
2013-09-14 6271 463535 295 73067297 157.00 159.00 154.50 158.50 1.50 0.96% 158.00 93 158.50 20 15.85
2013-09-16 6271 1226423 852 194816699 158.00 162.00 156.00 156.50 2.00 -1.26% 156.00 27 156.50 8 15.65
2013-09-17 6271 728311 521 114337138 158.00 158.50 156.50 158.00 1.50 0.96% 157.00 13 158.00 19 15.80
2013-09-18 6271 690100 516 107476000 158.50 159.00 154.00 157.50 0.50 -0.32% 157.00 1 157.50 2 15.75
2013-09-23 6271 571463 424 90295885 158.00 159.00 157.00 158.50 1.00 0.63% 158.00 1 158.50 17 15.85
2013-09-24 6271 378951 311 59334380 158.50 158.50 156.00 156.00 2.50 -1.58% 156.00 7 156.50 1 15.60
2013-09-25 6271 1223181 941 187030193 156.00 157.00 150.00 152.50 3.50 -2.24% 152.00 27 152.50 15 15.25
2013-09-26 6271 1032453 713 153833950 152.50 152.50 147.00 148.00 4.50 -2.95% 147.50 19 148.00 52 14.80
2013-09-27 6271 783353 579 115446858 148.00 151.00 145.50 145.50 2.50 -1.69% 145.50 26 146.00 29 14.55
2013-09-30 6271 907200 629 131475100 148.00 148.00 143.00 146.50 1.00 0.69% 145.50 4 147.00 10 14.65
2013-10-01 6271 773817 537 113554099 145.00 148.00 145.00 148.00 1.50 1.02% 147.50 1 148.00 8 14.80
2013-10-02 6271 1391572 989 208870085 148.50 152.00 146.00 151.50 3.50 2.36% 151.50 41 152.00 20 15.15
2013-10-03 6271 936864 504 141048168 151.50 151.50 149.00 150.50 1.00 -0.66% 150.00 94 150.50 2 15.05
2013-10-04 6271 531211 286 80006044 149.00 151.50 149.00 150.50 0.00 0% 150.50 3 151.00 7 15.05
2013-10-07 6271 716090 435 106322820 150.50 150.50 147.50 147.50 3.00 -1.99% 147.00 62 147.50 1 14.75
2013-10-08 6271 248870 149 36748674 147.00 149.00 146.00 148.00 0.50 0.34% 148.00 4 148.50 13 14.80
2013-10-09 6271 471644 275 69663312 146.00 148.50 146.00 148.00 0.00 0% 148.00 109 148.50 6 14.80
2013-10-11 6271 302209 164 45124326 150.00 151.00 148.00 148.50 0.50 0.34% 148.50 2 149.00 8 14.85
2013-10-14 6271 323150 202 48253775 148.00 150.00 148.00 149.50 1.00 0.67% 149.50 40 150.00 22 14.95
2013-10-15 6271 681957 449 103046050 150.50 152.00 149.00 151.00 1.50 1% 151.00 242 151.50 11 15.10
2013-10-16 6271 327814 198 49301286 151.00 151.50 150.00 150.50 0.50 -0.33% 150.00 151 150.50 15 15.05
2013-10-17 6271 567754 274 86417854 151.00 153.50 151.00 152.00 1.50 1% 152.00 172 152.50 24 15.20
2013-10-18 6271 513110 345 78478940 152.00 154.00 151.50 153.50 1.50 0.99% 153.00 148 153.50 47 15.35
2013-10-21 6271 395195 272 61092225 153.50 155.50 153.50 155.00 1.50 0.98% 154.50 6 155.00 36 15.50
2013-10-22 6271 420316 271 65224348 155.00 156.00 153.50 154.50 0.50 -0.32% 154.00 2 154.50 1 15.45
2013-10-23 6271 595638 407 91539476 155.00 156.50 151.50 153.50 1.00 -0.65% 153.00 1 153.50 25 15.35
2013-10-24 6271 528528 370 80533756 153.50 153.50 151.50 153.00 0.50 -0.33% 153.00 3 153.50 30 15.30
2013-10-25 6271 650375 382 98098750 152.50 153.00 150.00 151.00 2.00 -1.31% 151.00 33 151.50 3 15.10
2013-10-28 6271 615733 377 93308816 152.50 153.00 150.50 151.50 0.50 0.33% 151.50 1 152.00 14 15.15
2013-10-29 6271 231109 164 34836350 152.50 152.50 150.00 150.00 1.50 -0.99% 150.00 11 151.50 103 15.00
2013-10-30 6271 131420 107 19829210 151.00 151.50 150.00 151.50 1.50 1% 151.00 2 151.50 83 15.15
2013-10-31 6271 917159 691 142394304 150.00 156.50 150.00 155.50 4.00 2.64% 155.50 9 156.00 39 15.55
2013-11-01 6271 1321064 1013 212483240 159.00 163.50 159.00 160.00 4.50 2.89% 160.00 68 160.50 6 16.00
2013-11-04 6271 484430 344 77100940 162.00 162.50 156.50 158.50 1.50 -0.94% 158.50 7 159.00 2 14.97
2013-11-05 6271 765899 600 123853638 159.00 164.00 158.00 163.00 4.50 2.84% 163.00 18 163.50 41 15.39
2013-11-06 6271 709210 517 113839600 164.50 164.50 157.50 160.00 3.00 -1.84% 160.00 25 160.50 4 15.11
2013-11-07 6271 378399 276 59751744 161.00 161.00 157.00 157.00 3.00 -1.88% 157.00 27 157.50 3 14.83
2013-11-08 6271 378157 280 59595649 157.00 160.50 156.00 157.00 0.00 0% 156.50 8 157.00 218 14.83
2013-11-11 6271 343200 227 53990200 159.50 159.50 156.50 157.00 0.00 0% 156.50 9 157.00 43 14.83
2013-11-12 6271 1085145 771 164978176 159.00 159.00 147.00 150.50 6.50 -4.14% 150.50 2 151.50 8 14.21
2013-11-13 6271 1082305 785 160986986 148.00 152.00 145.00 148.50 2.00 -1.33% 148.50 15 150.00 18 14.02
2013-11-14 6271 1209420 821 188846569 151.00 158.50 150.00 158.50 10.00 6.73% 158.50 281 0.00 0 14.97
2013-11-15 6271 824596 642 131415764 160.00 160.50 157.00 160.00 1.50 0.95% 159.00 6 160.00 98 15.11
2013-11-18 6271 419308 319 67108124 162.50 162.50 159.00 160.00 0.00 0% 158.50 5 160.00 56 15.11
2013-11-19 6271 514126 390 82878786 160.00 162.50 158.50 161.50 1.50 0.94% 161.50 7 162.00 113 15.25
2013-11-20 6271 572817 367 92712944 161.50 163.00 160.00 162.50 1.00 0.62% 161.50 9 162.50 106 15.34
2013-11-21 6271 441615 324 69766360 161.00 161.50 157.00 157.00 5.50 -3.38% 157.00 40 157.50 7 14.83
2013-11-22 6271 645600 497 100664000 157.00 159.00 153.50 157.00 0.00 0% 157.00 4 157.50 3 14.83
2013-11-25 6271 292345 241 45335785 159.00 159.00 154.00 154.50 2.50 -1.59% 154.50 22 155.00 100 14.59
2013-11-26 6271 295747 241 45871910 155.00 157.00 154.00 155.00 0.50 0.32% 154.50 35 155.00 38 14.64
2013-11-27 6271 384442 320 60075671 155.50 158.00 155.00 156.50 1.50 0.97% 156.00 3 156.50 1 14.78
2013-11-28 6271 613753 452 96389221 156.50 158.50 155.50 158.00 1.50 0.96% 158.00 47 158.50 35 14.92
2013-11-29 6271 442223 279 69879897 160.00 160.00 156.50 157.50 0.50 -0.32% 157.50 67 158.00 30 14.87
2013-12-02 6271 863300 543 133492050 157.50 158.00 153.00 153.00 4.50 -2.86% 153.00 38 153.50 3 14.45
2013-12-03 6271 922141 673 139711932 153.00 154.00 150.50 151.00 2.00 -1.31% 151.00 17 152.00 54 14.26
2013-12-04 6271 520953 426 79443502 151.50 154.00 151.50 153.00 2.00 1.32% 152.50 9 153.00 4 14.45
2013-12-05 6271 223115 193 33991652 153.00 153.50 151.50 153.00 0.00 0% 153.00 4 153.50 30 14.45
2013-12-06 6271 340157 251 51976521 153.00 153.00 151.50 153.00 0.00 0% 152.50 21 153.00 36 14.45
2013-12-09 6271 351322 296 53903766 154.00 154.50 152.50 153.00 0.00 0% 152.50 15 153.00 409 14.45
2013-12-10 6271 827310 632 123076534 151.50 151.50 147.00 148.50 4.50 -2.94% 148.50 15 149.00 43 14.02
2013-12-11 6271 361200 297 53717700 150.00 150.00 147.50 149.50 1.00 0.67% 149.00 3 149.50 18 14.12
2013-12-12 6271 193319 180 28906221 150.00 150.50 148.50 150.50 1.00 0.67% 150.00 1 150.50 12 14.21
2013-12-13 6271 252250 216 38183250 150.50 152.50 149.50 151.00 0.50 0.33% 151.00 12 151.50 5 14.26
2013-12-16 6271 238095 198 35436060 150.50 151.50 148.00 148.00 3.00 -1.99% 148.00 67 149.50 10 13.98
2013-12-17 6271 346700 250 51339100 148.00 150.00 147.00 148.50 0.50 0.34% 148.00 24 148.50 15 14.02
2013-12-18 6271 646100 381 95294200 149.00 149.50 146.00 147.00 1.50 -1.01% 147.00 31 147.50 1 13.88
2013-12-19 6271 720951 519 105396944 147.00 148.50 145.00 145.00 2.00 -1.36% 145.00 89 145.50 1 13.69
2013-12-20 6271 988152 723 140914236 145.00 146.00 139.00 143.00 2.00 -1.38% 142.50 18 143.00 6 13.50
2013-12-23 6271 678516 482 95629013 143.00 144.00 139.00 140.50 2.50 -1.75% 140.00 23 141.00 15 13.27
2013-12-24 6271 622101 430 87928044 140.50 143.00 139.50 143.00 2.50 1.78% 142.50 1 143.00 10 13.50
2013-12-25 6271 383112 224 54555016 143.50 143.50 141.00 142.50 0.50 -0.35% 142.00 35 142.50 22 13.46
2013-12-26 6271 724100 513 102989849 142.50 143.50 141.00 143.00 0.50 0.35% 142.50 29 143.00 21 13.50
2013-12-27 6271 852441 538 120121681 143.00 143.00 140.00 141.00 2.00 -1.4% 140.50 32 141.00 3 13.31
2013-12-30 6271 1043334 615 146216262 141.50 142.00 138.50 141.50 0.50 0.35% 141.50 31 142.00 35 13.36
2013-12-31 6271 2035217 1413 282383380 142.50 142.50 138.00 138.00 3.50 -2.47% 138.00 63 138.50 9 13.03
2013-12-31 6271 2035217 1413 282383380 142.50 142.50 138.00 138.00 3.50 0% 138.00 63 138.50 9 13.03