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　139.50
0
0%		140.00
0.5
0.36%		 　143.50
3.5
2.5%		143.50
0
0%		145.00
1.5
1.05%		148.00
3
2.07%		142.00
-6
-4.05%		 　144.50
2.5
1.76%		140.50
-4
-2.77%		146.00
5.5
3.91%		142.00
-4
-2.74%		143.50
1.5
1.06%		 　148.00
4.5
3.14%		149.00
1
0.68%		150.00
1
0.67%		155.00
5
3.33%		156.00
1
0.65%		 　155.50
-0.5
-0.32%		 147.96
2 月　　　　156.00
0.5
0.32%		153.00
-3
-1.92%		153.00
0
0%		 　148.50
-4.5
-2.94%		148.50
0
0%		151.00
2.5
1.68%		150.00
-1
-0.66%		150.00
0
0%		 　147.50
-2.5
-1.67%		147.50
0
0%		152.00
4.5
3.05%		148.50
-3.5
-2.3%		153.50
5
3.37%		 　154.00
0.5
0.33%		152.00
-2
-1.3%		151.50
-0.5
-0.33%		159.00
7.5
4.95%		 154.4
3 月　　170.00
11
6.92%		181.50
11.5
6.76%		181.00
-0.5
-0.28%		177.50
-3.5
-1.93%		173.50
-4
-2.25%		 　178.00
4.5
2.59%		171.50
-6.5
-3.65%		165.50
-6
-3.5%		166.50
1
0.6%		165.00
-1.5
-0.9%		 　163.00
-2
-1.21%		165.00
2
1.23%		166.50
1.5
0.91%		166.00
-0.5
-0.3%		160.50
-5.5
-3.31%		 　161.50
1
0.62%		162.00
0.5
0.31%		163.50
1.5
0.93%		159.50
-4
-2.45%		157.50
-2
-1.25%		 157.50
0
0%		166.54
4 月159.50
2
1.27%		163.50
4
2.51%		163.00
-0.5
-0.31%		 　　162.00
-1
-0.61%		162.00
0
0%		163.00
1
0.62%		161.00
-2
-1.23%		152.50
-8.5
-5.28%		 　151.00
-1.5
-0.98%		152.50
1.5
0.99%		156.50
4
2.62%		156.50
0
0%		158.00
1.5
0.96%		 　158.50
0.5
0.32%		156.50
-2
-1.26%		153.50
-3
-1.92%		157.50
4
2.61%		157.50
0
0%		 　163.00
5.5
3.49%		162.00
-1
-0.61%		162.00
0
0%		 158.88
5 月　165.00
3
1.85%		 　165.00
0
0%		168.50
3.5
2.12%		168.00
-0.5
-0.3%		168.00
0
0%		156.50
-11.5
-6.85%		 　155.00
-1.5
-0.96%		153.00
-2
-1.29%		155.00
2
1.31%		156.00
1
0.65%		156.00
0
0%		 　152.00
-4
-2.56%		152.00
0
0%		149.50
-2.5
-1.64%		149.00
-0.5
-0.33%		153.00
4
2.68%		 　154.00
1
0.65%		155.50
1.5
0.97%		156.00
0.5
0.32%		157.50
1.5
0.96%		158.50
1
0.63%		 157.1
6 月　　155.50
-3
-1.89%		155.50
0
0%		153.50
-2
-1.29%		151.50
-2
-1.3%		 　152.00
0.5
0.33%		158.50
6.5
4.28%		162.00
3.5
2.21%		164.50
2.5
1.54%		162.50
-2
-1.22%		 　161.50
-1
-0.62%		160.00
-1.5
-0.93%		156.50
-3.5
-2.19%		159.00
2.5
1.6%		157.00
-2
-1.26%		 　154.00
-3
-1.91%		156.50
2.5
1.62%		156.00
-0.5
-0.32%		157.00
1
0.64%		155.50
-1.5
-0.96%		 　161.00
5.5
3.54%		 157.48
7 月159.00
-2
-1.24%		158.00
-1
-0.63%		161.00
3
1.9%		159.50
-1.5
-0.93%		 　157.00
-2.5
-1.57%		157.00
0
0%		156.00
-1
-0.64%		166.50
10.5
6.73%		162.50
-4
-2.4%		 　162.50
0
0%		162.00
-0.5
-0.31%		161.00
-1
-0.62%		160.00
-1
-0.62%		159.50
-0.5
-0.31%		 　161.00
1.5
0.94%		163.50
2.5
1.55%		 160.00
-3.5
-2.14%		157.00
-3
-1.88%		 　156.00
-1
-0.64%		154.00
-2
-1.28%		156.00
2
1.3%		157.00
1
0.64%		159.35
8 月157.00
0
0%		 　157.00
0
0%		157.00
0
0%		154.00
-3
-1.91%		155.00
1
0.65%		153.50
-1.5
-0.97%		 　155.50
2
1.3%		156.00
0.5
0.32%		157.00
1
0.64%		153.00
-4
-2.55%		149.50
-3.5
-2.29%		 　144.00
-5.5
-3.68%		147.00
3
2.08%		144.50
-2.5
-1.7%		142.50
-2
-1.38%		145.00
2.5
1.75%		 　145.50
0.5
0.34%		147.00
1.5
1.03%		149.00
2
1.36%		149.00
0
0%		144.00
-5
-3.36%		 150.07
9 月144.00
0
0%		140.00
-4
-2.78%		142.50
2.5
1.79%		139.00
-3.5
-2.46%		138.50
-0.5
-0.36%		 　　137.50
-1
-0.72%		135.00
-2.5
-1.82%		135.00
0
0%		135.00
0
0%		 　134.50
-0.5
-0.37%		131.50
-3
-2.23%		128.50
-3
-2.28%		125.00
-3.5
-2.72%		132.50
7.5
6%		 　134.00
1.5
1.13%		132.50
-1.5
-1.12%		134.00
1.5
1.13%		134.00
0
0%		132.50
-1.5
-1.12%		 　134.50
2
1.51%		133.50
-1
-0.74%		 135.02
10 月136.50
3
2.25%		135.50
-1
-0.73%		135.50
0
0%		 　133.50
-2
-1.48%		130.00
-3.5
-2.62%		129.00
-1
-0.77%		126.00
-3
-2.33%		 　　117.50
-8.5
-6.75%		116.00
-1.5
-1.28%		109.50
-6.5
-5.6%		117.00
7.5
6.85%		118.50
1.5
1.28%		 　125.50
7
5.91%		122.00
-3.5
-2.79%		123.00
1
0.82%		115.00
-8
-6.5%		111.50
-3.5
-3.04%		 　108.00
-3.5
-3.14%		111.00
3
2.78%		113.00
2
1.8%		108.00
-5
-4.42%		115.50
7.5
6.94%		120.83
11 月 　123.50
8
6.93%		124.50
1
0.81%		127.00
2.5
2.01%		122.50
-4.5
-3.54%		126.00
3.5
2.86%		 　126.00
0
0%		126.00
0
0%		126.00
0
0%		125.50
-0.5
-0.4%		123.50
-2
-1.59%		 　122.50
-1
-0.81%		117.50
-5
-4.08%		117.00
-0.5
-0.43%		120.00
3
2.56%		117.50
-2.5
-2.08%		 　117.00
-0.5
-0.43%		119.50
2.5
2.14%		119.50
0
0%		117.50
-2
-1.67%		118.50
1
0.85%		 121.43
12 月117.50
-1
-0.84%		116.50
-1
-0.85%		119.50
3
2.58%		119.00
-0.5
-0.42%		127.00
8
6.72%		 　125.50
-1.5
-1.18%		121.00
-4.5
-3.59%		116.00
-5
-4.13%		113.50
-2.5
-2.16%		112.50
-1
-0.88%		 　109.00
-3.5
-3.11%		109.00
0
0%		106.50
-2.5
-2.29%		105.00
-1.5
-1.41%		105.50
0.5
0.48%		 　109.00
3.5
3.32%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		109.50
1.5
1.39%		109.00
-0.5
-0.46%		111.00
2
1.83%		 109.50
-1.5
-1.35%		109.00
-0.5
-0.46%		109.00
0
0%		112.8

說明:最高漲幅:6.94%最低跌幅:-6.85% 最高價:181.50最低價:105.00平均價:144.84,灰色底表示週末,漲124天(382.5)元,跌149天(-371)元,平盤41天
7%=12,6%=3,5%=1,4%=4,3%=21,2%=24,1%=41,0%=59,-0%=1,-1%=1,-2%=4,-3%=10,-4%=18,-5%=23,-6%=33,-7%=59,

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
2014-01-02 6271 1857080 1165 259368780 138.50 142.00 138.00 139.50 1.50 0% 139.50 26 140.00 441 13.17
2014-01-03 6271 1422330 718 198574850 140.50 141.50 139.00 140.00 0.50 0.36% 140.00 4 140.50 11 13.22
2014-01-06 6271 1634942 1128 231048616 140.50 143.50 140.00 143.50 3.50 2.5% 143.00 8 143.50 20 13.55
2014-01-07 6271 955323 740 136473835 143.50 145.00 142.00 143.50 0.00 0% 143.50 2 144.00 26 13.55
2014-01-08 6271 1275136 832 185943992 143.50 148.00 143.50 145.00 1.50 1.05% 145.00 373 145.50 5 13.69
2014-01-09 6271 1749378 1278 256873752 145.00 148.50 145.00 148.00 3.00 2.07% 146.50 30 148.00 51 13.98
2014-01-10 6271 2733069 1749 396453798 149.00 151.50 141.50 142.00 6.00 -4.05% 142.00 570 142.50 5 13.41
2014-01-13 6271 1033810 691 148156450 144.00 145.50 142.00 144.50 2.50 1.76% 144.00 4 144.50 27 13.64
2014-01-14 6271 1163905 759 163933105 144.00 144.50 139.50 140.50 4.00 -2.77% 140.50 11 141.00 3 13.27
2014-01-15 6271 1814955 1265 263065451 142.00 148.00 140.50 146.00 5.50 3.91% 146.00 3 146.50 43 13.79
2014-01-16 6271 1218428 856 175727276 146.00 147.50 142.00 142.00 4.00 -2.74% 142.00 209 143.00 20 13.41
2014-01-17 6271 951410 556 135939975 142.00 145.00 141.00 143.50 1.50 1.06% 143.50 11 144.00 17 13.55
2014-01-20 6271 2205250 944 321198250 143.00 148.00 142.50 148.00 4.50 3.14% 147.50 4 148.00 104 13.98
2014-01-21 6271 1725410 1307 257077590 150.00 151.50 147.50 149.00 1.00 0.68% 148.50 3 149.00 3 14.07
2014-01-22 6271 1245143 999 186898950 150.00 151.50 148.00 150.00 1.00 0.67% 150.00 8 150.50 2 14.16
2014-01-23 6271 3381761 2186 520831831 151.50 156.00 151.00 155.00 5.00 3.33% 154.50 6 155.00 5 14.64
2014-01-24 6271 2642282 1800 412799710 155.00 159.00 153.00 156.00 1.00 0.65% 156.00 7 156.50 18 14.73
2014-01-27 6271 1448566 885 225964296 155.50 158.00 153.50 155.50 0.50 -0.32% 155.50 39 156.00 16 14.68
2014-02-05 6271 1882050 843 291204300 151.00 156.00 151.00 156.00 0.50 0.32% 155.50 3 156.00 5 14.73
2014-02-06 6271 1319102 765 203142708 157.50 157.50 152.50 153.00 3.00 -1.92% 153.00 67 154.00 57 14.45
2014-02-07 6271 980672 621 149959816 153.00 155.00 151.00 153.00 0.00 0% 153.00 33 153.50 53 14.45
2014-02-10 6271 1406986 936 210846914 153.50 153.50 148.50 148.50 4.50 -2.94% 148.50 60 149.50 13 14.02
2014-02-11 6271 549100 424 82057600 148.50 151.00 148.00 148.50 0.00 0% 148.50 21 149.00 1 14.02
2014-02-12 6271 1045050 850 158374550 149.50 153.00 149.50 151.00 2.50 1.68% 151.00 31 152.00 2 14.26
2014-02-13 6271 1158935 801 174025217 151.00 153.00 149.00 150.00 1.00 -0.66% 149.50 8 150.00 52 14.16
2014-02-14 6271 1147120 663 172091500 150.50 152.00 148.50 150.00 0.00 0% 149.50 1 150.00 82 14.16
2014-02-17 6271 936485 684 138362280 152.00 152.00 146.00 147.50 2.50 -1.67% 147.00 12 147.50 9 13.93
2014-02-18 6271 466870 375 68774324 148.00 149.00 146.50 147.50 0.00 0% 147.00 14 147.50 114 13.93
2014-02-19 6271 1584828 1035 236580028 147.50 152.00 147.00 152.00 4.50 3.05% 151.50 7 152.00 70 14.35
2014-02-20 6271 1354488 1036 201848712 151.00 151.00 148.00 148.50 3.50 -2.3% 148.50 46 149.00 12 14.02
2014-02-21 6271 2291531 1588 349809743 150.50 156.00 149.00 153.50 5.00 3.37% 153.50 11 154.00 48 14.49
2014-02-24 6271 1187473 865 184459342 155.00 157.00 154.00 154.00 0.50 0.33% 154.00 10 154.50 2 14.54
2014-02-25 6271 1433312 855 219132580 156.00 156.00 151.50 152.00 2.00 -1.3% 151.50 40 152.00 6 14.35
2014-02-26 6271 2099519 1109 319376888 152.00 154.50 151.00 151.50 0.50 -0.33% 151.50 30 152.00 136 14.31
2014-02-27 6271 3796349 2454 594401809 153.00 159.50 153.00 159.00 7.50 4.95% 158.50 3 159.00 82 15.01
2014-03-03 6271 5640357 2869 937362190 158.50 170.00 157.50 170.00 11.00 6.92% 170.00 782 0.00 0 17.49
2014-03-04 6271 6763913 3289 1209423783 172.00 181.50 172.00 181.50 11.50 6.76% 181.00 5 181.50 3 18.67
2014-03-05 6271 2589551 1787 471629899 181.50 184.00 179.00 181.00 0.50 -0.28% 181.00 12 182.00 24 18.62
2014-03-06 6271 2963500 2308 536067500 180.00 188.00 175.00 177.50 3.50 -1.93% 177.50 88 178.00 28 18.26
2014-03-07 6271 2202572 1630 386665312 179.50 181.50 171.50 173.50 4.00 -2.25% 173.50 6 174.00 4 17.85
2014-03-10 6271 2883180 1501 507177948 174.50 179.50 172.00 178.00 4.50 2.59% 177.50 3 178.00 23 18.31
2014-03-11 6271 3803327 2361 654191071 179.00 179.50 168.50 171.50 6.50 -3.65% 171.50 27 172.00 41 17.64
2014-03-12 6271 2826194 2008 472128398 172.00 172.00 165.00 165.50 6.00 -3.5% 165.50 11 166.00 6 17.03
2014-03-13 6271 3582477 2232 601023182 166.50 170.00 164.50 166.50 1.00 0.6% 166.50 100 167.00 9 17.13
2014-03-14 6271 1946252 1514 323382705 166.00 169.00 164.00 165.00 1.50 -0.9% 165.00 5 165.50 1 16.98
2014-03-17 6271 1854082 1253 306261948 164.50 167.00 162.50 163.00 2.00 -1.21% 163.00 44 163.50 3 16.77
2014-03-18 6271 2812150 1845 467329750 164.50 168.00 164.50 165.00 2.00 1.23% 165.00 11 165.50 4 16.98
2014-03-19 6271 1789265 1154 295896856 166.50 167.50 163.00 166.50 1.50 0.91% 166.50 15 167.00 14 17.13
2014-03-20 6271 1138102 751 189035932 165.50 167.50 165.00 166.00 0.50 -0.3% 166.00 23 166.50 9 17.08
2014-03-21 6271 3113360 1933 510701820 168.00 171.00 157.50 160.50 5.50 -3.31% 160.00 15 160.50 30 16.51
2014-03-24 6271 1397773 1109 225332066 158.50 165.50 155.50 161.50 1.00 0.62% 161.50 107 162.00 6 16.62
2014-03-25 6271 1143030 742 186582904 161.50 165.50 161.00 162.00 0.50 0.31% 162.00 161 164.00 1 16.67
2014-03-26 6271 1196656 718 195000255 163.00 164.50 162.00 163.50 1.50 0.93% 163.00 1 163.50 8 16.82
2014-03-27 6271 2359392 1410 377971415 164.00 164.00 158.00 159.50 4.00 -2.45% 159.50 14 160.00 1 16.41
2014-03-28 6271 1221216 935 194405060 160.00 161.50 157.50 157.50 2.00 -1.25% 157.50 6 158.00 12 16.20
2014-03-31 6271 651471 521 103047152 158.50 159.50 157.50 157.50 0.00 0% 157.50 31 158.00 11 16.20
2014-04-01 6271 680000 540 108555000 158.00 160.50 158.00 159.50 2.00 1.27% 159.50 1 160.00 31 16.41
2014-04-02 6271 3209461 2189 531468873 160.00 168.50 159.50 163.50 4.00 2.51% 163.50 10 164.00 3 16.82
2014-04-03 6271 1469514 1037 241147282 165.00 166.50 162.50 163.00 0.50 -0.31% 163.00 171 163.50 7 16.77
2014-04-07 6271 930199 631 150783337 162.00 164.50 160.00 162.00 1.00 -0.61% 162.00 22 162.50 16 16.67
2014-04-08 6271 719350 510 116104375 162.00 163.50 159.50 162.00 0.00 0% 162.00 7 162.50 15 16.67
2014-04-09 6271 571300 476 93550700 163.00 164.50 162.50 163.00 1.00 0.62% 163.00 49 163.50 3 16.77
2014-04-10 6271 1243615 785 203028895 164.50 165.00 161.00 161.00 2.00 -1.23% 161.00 80 162.00 12 16.56
2014-04-11 6271 3183916 2150 491314604 158.00 158.50 152.00 152.50 8.50 -5.28% 152.50 10 153.00 6 15.69
2014-04-14 6271 678303 471 102498056 150.50 152.50 149.50 151.00 1.50 -0.98% 151.00 14 151.50 4 15.53
2014-04-15 6271 878443 528 134985779 153.50 155.50 152.50 152.50 1.50 0.99% 152.50 25 153.00 13 15.69
2014-04-16 6271 3376316 1910 532314452 155.00 160.50 154.00 156.50 4.00 2.62% 156.50 40 157.00 1 16.10
2014-04-17 6271 2672668 1774 416704533 157.50 158.50 153.50 156.50 0.00 0% 156.50 6 157.00 9 16.10
2014-04-18 6271 1301840 809 205305139 158.00 159.00 155.50 158.00 1.50 0.96% 158.00 225 158.50 52 16.26
2014-04-21 6271 1100618 630 173309452 158.50 159.00 156.00 158.50 0.50 0.32% 158.00 356 158.50 2 16.31
2014-04-22 6271 1022190 580 160788830 158.00 158.50 156.50 156.50 2.00 -1.26% 156.50 26 157.00 16 16.10
2014-04-23 6271 2092896 1180 324625328 155.50 157.00 153.50 153.50 3.00 -1.92% 153.50 19 154.00 2 15.79
2014-04-24 6271 2268912 1568 356037068 155.50 159.50 153.50 157.50 4.00 2.61% 157.50 22 158.00 72 16.20
2014-04-25 6271 2728611 1488 431031427 158.50 160.50 156.50 157.50 0.00 0% 157.00 16 157.50 72 16.20
2014-04-28 6271 2486605 1629 402491115 159.50 165.50 157.00 163.00 5.50 3.49% 162.50 6 163.00 216 16.77
2014-04-29 6271 1085416 777 176707098 165.50 165.50 161.00 162.00 1.00 -0.61% 161.50 29 162.00 3 16.67
2014-04-30 6271 1072720 767 174773140 164.00 165.00 161.00 162.00 0.00 0% 162.00 21 162.50 1 16.67
2014-05-02 6271 1084838 744 177350770 162.00 165.00 161.50 165.00 3.00 1.85% 164.50 2 165.00 46 16.98
2014-05-05 6271 856840 639 141758260 167.00 167.50 164.50 165.00 0.00 0% 165.00 11 165.50 9 16.98
2014-05-06 6271 2578508 1625 435316376 165.00 171.00 165.00 168.50 3.50 2.12% 168.00 88 169.00 5 17.34
2014-05-07 6271 1321106 657 221974967 168.00 169.50 166.00 168.00 0.50 -0.3% 168.00 301 168.50 15 17.28
2014-05-08 6271 1233509 667 206981512 168.00 169.00 166.50 168.00 0.00 0% 168.00 39 168.50 13 17.28
2014-05-09 6271 3073111 1399 483567868 165.00 165.00 156.50 156.50 11.50 -6.85% 0.00 0 156.50 852 16.22
2014-05-12 6271 2391837 1537 372567489 156.50 157.00 154.00 155.00 1.50 -0.96% 155.00 12 155.50 10 16.06
2014-05-13 6271 2135818 1563 325809244 155.00 157.00 150.00 153.00 2.00 -1.29% 152.50 39 153.00 1 15.85
2014-05-14 6271 656617 445 101853060 153.00 156.50 152.00 155.00 2.00 1.31% 155.00 261 155.50 3 16.06
2014-05-15 6271 563017 368 87798152 156.50 157.00 154.00 156.00 1.00 0.65% 156.00 90 156.50 12 16.17
2014-05-16 6271 443682 239 69033596 156.00 156.50 154.50 156.00 0.00 0% 156.00 39 156.50 17 16.17
2014-05-19 6271 1176786 995 180022149 156.00 156.00 151.00 152.00 4.00 -2.56% 152.00 27 152.50 1 15.75
2014-05-20 6271 1182992 606 180545223 152.00 154.00 151.00 152.00 0.00 0% 152.00 22 152.50 4 15.75
2014-05-21 6271 1357265 821 203980647 151.00 151.50 149.00 149.50 2.50 -1.64% 149.50 15 150.00 29 15.49
2014-05-22 6271 1373451 813 206077601 150.00 151.50 149.00 149.00 0.50 -0.33% 149.00 53 150.00 10 15.44
2014-05-23 6271 1170554 718 178127262 149.50 154.00 149.50 153.00 4.00 2.68% 153.00 77 153.50 12 15.85
2014-05-26 6271 479300 379 73875700 153.00 155.00 152.50 154.00 1.00 0.65% 154.00 203 154.50 33 15.96
2014-05-27 6271 719780 532 111950289 155.00 156.50 154.00 155.50 1.50 0.97% 155.50 127 156.00 2 16.11
2014-05-28 6271 580240 382 90138700 157.00 157.00 154.00 156.00 0.50 0.32% 156.00 10 156.50 31 16.17
2014-05-29 6271 574923 443 90016947 157.00 157.50 155.00 157.50 1.50 0.96% 157.00 2 157.50 45 16.32
2014-05-30 6271 1602259 999 256048681 159.00 161.00 158.50 158.50 1.00 0.63% 158.50 18 159.00 9 16.42
2014-06-03 6271 444105 282 69997931 158.50 159.50 155.50 155.50 3.00 -1.89% 155.00 39 155.50 10 16.11
2014-06-04 6271 574000 383 88891500 156.00 156.50 153.50 155.50 0.00 0% 155.50 27 156.00 9 16.11
2014-06-05 6271 338009 216 52168399 155.00 155.00 153.50 153.50 2.00 -1.29% 153.50 38 154.50 13 15.91
2014-06-06 6271 759150 635 115858450 154.50 154.50 151.00 151.50 2.00 -1.3% 151.50 15 152.00 7 15.70
2014-06-09 6271 462150 294 70523025 152.00 153.50 152.00 152.00 0.50 0.33% 152.00 169 152.50 11 15.75
2014-06-10 6271 1605653 1115 253458174 154.50 160.00 153.50 158.50 6.50 4.28% 158.50 2 159.00 26 16.42
2014-06-11 6271 1647082 1098 265797322 159.00 164.00 157.50 162.00 3.50 2.21% 162.00 2 162.50 36 16.79
2014-06-12 6271 1513909 1023 248853528 163.00 166.00 162.50 164.50 2.50 1.54% 164.50 3 165.00 247 17.05
2014-06-13 6271 823071 595 134749178 166.50 166.50 162.50 162.50 2.00 -1.22% 162.50 24 163.00 2 16.84
2014-06-16 6271 321210 240 52049204 162.50 164.00 161.00 161.50 1.00 -0.62% 161.00 51 161.50 5 16.74
2014-06-17 6271 358202 297 57806820 162.50 163.50 159.50 160.00 1.50 -0.93% 160.00 23 161.00 5 16.58
2014-06-18 6271 1527393 1294 242445094 160.00 163.00 155.50 156.50 3.50 -2.19% 156.00 35 156.50 6 16.22
2014-06-19 6271 1566400 378 248772700 157.00 159.50 157.00 159.00 2.50 1.6% 159.00 18 159.50 35 16.48
2014-06-20 6271 403002 294 63831818 160.50 160.50 157.00 157.00 2.00 -1.26% 157.00 32 157.50 35 16.27
2014-06-23 6271 1459502 747 226650812 157.00 158.00 154.00 154.00 3.00 -1.91% 154.00 30 155.00 2 15.96
2014-06-24 6271 294000 215 45703000 154.50 156.50 154.00 156.50 2.50 1.62% 156.00 6 156.50 14 16.22
2014-06-25 6271 100499 100 15681593 155.00 157.00 155.00 156.00 0.50 -0.32% 156.00 13 156.50 2 16.17
2014-06-26 6271 266105 209 41743037 156.50 158.00 155.50 157.00 1.00 0.64% 156.50 15 157.00 35 16.27
2014-06-27 6271 279251 220 43381780 157.00 157.00 155.00 155.50 1.50 -0.96% 155.50 15 156.00 10 16.11
2014-06-30 6271 804126 559 128387660 157.00 162.00 156.00 161.00 5.50 3.54% 160.50 24 161.00 34 16.68
2014-07-01 6271 805211 567 130002760 161.50 163.50 159.00 159.00 2.00 -1.24% 159.00 22 160.00 36 16.48
2014-07-02 6271 1290592 812 203482536 161.00 161.00 155.00 158.00 1.00 -0.63% 157.50 16 158.00 5 16.37
2014-07-03 6271 969410 729 155193600 159.00 162.00 158.00 161.00 3.00 1.9% 160.00 7 161.00 19 16.68
2014-07-04 6271 794020 520 126393249 161.00 161.50 158.00 159.50 1.50 -0.93% 159.00 13 160.00 148 16.53
2014-07-07 6271 656009 428 103840407 159.50 160.00 157.00 157.00 2.50 -1.57% 157.00 25 157.50 8 16.27
2014-07-08 6271 1525477 850 241033912 157.00 161.50 156.50 157.00 0.00 0% 156.50 96 157.00 539 16.27
2014-07-09 6271 1398236 768 218246668 157.00 158.50 155.00 156.00 1.00 -0.64% 155.50 42 156.00 543 16.17
2014-07-10 6271 5477948 2894 900050338 160.00 166.50 159.00 166.50 10.50 6.73% 166.50 73 0.00 0 17.25
2014-07-11 6271 2667349 1485 439566085 166.50 167.50 161.50 162.50 4.00 -2.4% 162.50 1 163.00 1 16.84
2014-07-14 6271 1980571 1071 325611286 164.50 168.00 161.50 162.50 0.00 0% 162.50 11 163.00 4 16.84
2014-07-15 6271 759452 503 123317676 164.00 165.00 161.00 162.00 0.50 -0.31% 162.00 4 162.50 236 16.79
2014-07-16 6271 963004 569 155369648 163.00 163.50 159.50 161.00 1.00 -0.62% 161.00 8 161.50 3 16.68
2014-07-17 6271 704536 420 113265760 163.00 163.00 160.00 160.00 1.00 -0.62% 160.00 34 160.50 1 16.58
2014-07-18 6271 381102 239 61026870 159.00 161.00 158.50 159.50 0.50 -0.31% 159.50 25 160.00 47 16.53
2014-07-21 6271 700535 354 112514600 160.00 161.50 159.50 161.00 1.50 0.94% 160.50 14 161.00 7 16.68
2014-07-22 6271 1228538 835 200826461 161.00 164.50 160.50 163.50 2.50 1.55% 163.00 76 163.50 38 16.94
2014-07-24 6271 1395388 917 221175080 158.00 160.50 157.00 160.00 0.00 -2.14% 159.50 13 160.00 23 16.58
2014-07-25 6271 919000 701 145065500 161.00 161.00 156.50 157.00 3.00 -1.88% 157.00 1 157.50 3 16.27
2014-07-28 6271 440000 350 69180000 157.00 158.50 156.00 156.00 1.00 -0.64% 156.00 164 156.50 34 16.17
2014-07-29 6271 1191303 818 184864116 157.00 158.00 153.00 154.00 2.00 -1.28% 154.00 18 154.50 4 15.96
2014-07-30 6271 1226090 927 190353810 154.50 157.50 153.50 156.00 2.00 1.3% 156.00 3 156.50 25 16.17
2014-07-31 6271 769028 495 121185924 157.50 159.00 155.00 157.00 1.00 0.64% 157.00 28 158.00 49 16.27
2014-08-01 6271 604107 449 95055906 157.00 159.00 155.00 157.00 0.00 0% 156.50 23 157.00 58 16.27
2014-08-04 6271 238002 185 37240813 157.00 157.00 155.50 157.00 0.00 0% 156.50 14 157.00 278 16.27
2014-08-05 6271 291020 204 45479160 157.50 157.50 155.50 157.00 0.00 0% 156.50 15 157.00 60 16.27
2014-08-06 6271 578139 396 89359975 156.00 156.50 153.00 154.00 3.00 -1.91% 154.00 8 154.50 2 15.96
2014-08-07 6271 500100 404 76994950 155.00 156.00 153.00 155.00 1.00 0.65% 155.00 2 155.50 7 16.06
2014-08-08 6271 774231 626 117720727 155.00 155.00 150.50 153.50 1.50 -0.97% 153.50 2 154.00 9 15.91
2014-08-11 6271 693165 516 108387157 155.50 157.00 155.00 155.50 2.00 1.3% 155.50 113 156.50 12 16.11
2014-08-12 6271 366355 285 57092025 155.50 156.50 155.00 156.00 0.50 0.32% 155.50 2 156.00 9 16.17
2014-08-13 6271 442003 251 69221969 156.00 157.00 156.00 157.00 1.00 0.64% 156.50 33 157.00 238 16.27
2014-08-14 6271 1638311 1266 255875237 158.00 160.00 153.00 153.00 4.00 -2.55% 153.00 58 153.50 3 15.52
2014-08-15 6271 2249093 1615 334482450 151.50 152.00 145.00 149.50 3.50 -2.29% 149.50 48 150.00 1 15.16
2014-08-18 6271 1598189 1006 231834094 147.50 149.00 143.50 144.00 5.50 -3.68% 144.00 1 144.50 4 14.60
2014-08-19 6271 1072200 854 156828700 146.00 147.00 145.00 147.00 3.00 2.08% 146.50 2 147.00 19 14.91
2014-08-20 6271 893440 609 130520020 146.50 148.00 144.50 144.50 2.50 -1.7% 144.50 57 145.50 5 14.66
2014-08-21 6271 1033868 731 148758624 145.00 146.00 142.50 142.50 2.00 -1.38% 142.50 17 143.00 23 14.45
2014-08-22 6271 724023 545 104834346 142.50 146.00 142.50 145.00 2.50 1.75% 144.50 50 145.00 10 14.71
2014-08-25 6271 515180 380 75013869 145.50 147.00 145.00 145.50 0.50 0.34% 145.50 8 146.00 14 14.76
2014-08-26 6271 550050 364 80536300 146.50 147.50 145.50 147.00 1.50 1.03% 146.50 11 147.50 63 14.91
2014-08-27 6271 710400 540 105285600 148.00 149.00 146.50 149.00 2.00 1.36% 148.50 7 149.00 36 15.11
2014-08-28 6271 506430 375 75441570 149.50 150.00 148.00 149.00 0.00 0% 149.00 48 149.50 12 15.11
2014-08-29 6271 1444096 982 208496920 149.00 149.00 143.50 144.00 5.00 -3.36% 143.50 108 144.00 113 14.60
2014-09-01 6271 1453114 1013 207267973 144.00 145.00 141.50 144.00 0.00 0% 143.50 20 144.00 13 14.60
2014-09-02 6271 935320 611 132278779 144.00 144.00 140.00 140.00 4.00 -2.78% 140.00 141 140.50 2 14.20
2014-09-03 6271 944305 720 134057961 140.00 143.50 139.00 142.50 2.50 1.79% 142.50 15 143.00 48 14.45
2014-09-04 6271 908158 657 127063094 142.50 143.50 138.50 139.00 3.50 -2.46% 139.00 50 140.00 22 14.10
2014-09-05 6271 1088423 731 150162797 139.50 140.50 136.50 138.50 0.50 -0.36% 138.50 4 139.00 29 14.05
2014-09-09 6271 537776 410 74195088 140.00 140.50 137.00 137.50 1.00 -0.72% 137.00 63 137.50 17 13.95
2014-09-10 6271 795550 534 107594022 137.00 137.50 134.00 135.00 2.50 -1.82% 135.00 69 136.00 72 13.69
2014-09-11 6271 532287 377 72199174 135.50 137.00 135.00 135.00 0.00 0% 135.00 10 135.50 1 13.69
2014-09-12 6271 319524 262 43090740 136.00 136.00 134.00 135.00 0.00 0% 134.50 12 135.00 39 13.69
2014-09-15 6271 270859 239 36362533 135.00 135.00 133.50 134.50 0.50 -0.37% 134.00 14 134.50 9 13.64
2014-09-16 6271 446515 368 59205495 134.50 135.00 131.50 131.50 3.00 -2.23% 131.50 22 132.00 1 13.34
2014-09-17 6271 925204 728 121435224 132.50 135.00 128.50 128.50 3.00 -2.28% 128.50 53 129.00 7 13.03
2014-09-18 6271 2434159 1640 306013852 128.50 129.50 124.00 125.00 3.50 -2.72% 125.00 65 125.50 2 12.68
2014-09-19 6271 2257947 1621 291467004 126.50 132.50 125.50 132.50 7.50 6% 132.00 31 132.50 30 13.44
2014-09-22 6271 1049646 765 139509385 132.00 134.50 130.50 134.00 1.50 1.13% 133.50 17 134.00 6 13.59
2014-09-23 6271 448002 315 59511767 134.00 135.00 132.00 132.50 1.50 -1.12% 132.50 27 133.00 7 13.44
2014-09-24 6271 437511 321 58240463 132.50 134.00 132.00 134.00 1.50 1.13% 133.50 7 134.00 32 13.59
2014-09-25 6271 569080 388 76166720 135.00 136.00 133.00 134.00 0.00 0% 133.50 33 134.00 56 13.59
2014-09-26 6271 1031185 445 136086061 132.50 133.00 130.50 132.50 1.50 -1.12% 132.50 1 133.00 32 13.44
2014-09-29 6271 516885 394 69082532 133.00 135.00 132.50 134.50 2.00 1.51% 134.50 6 135.00 54 13.64
2014-09-30 6271 393180 255 52490029 135.00 135.00 132.50 133.50 1.00 -0.74% 133.50 57 134.00 1 13.54
2014-10-01 6271 652285 463 88504045 134.50 137.00 134.00 136.50 3.00 2.25% 136.50 2 137.00 67 13.84
2014-10-02 6271 378012 273 51270638 135.00 137.00 135.00 135.50 1.00 -0.73% 135.50 40 136.00 16 13.74
2014-10-03 6271 496100 365 67214650 137.50 137.50 135.00 135.50 0.00 0% 135.50 47 136.00 23 13.74
2014-10-06 6271 757117 548 101196736 135.50 135.50 132.50 133.50 2.00 -1.48% 133.50 13 134.00 11 13.54
2014-10-07 6271 881654 615 115371674 133.50 133.50 130.00 130.00 3.50 -2.62% 130.00 31 130.50 13 13.18
2014-10-08 6271 588020 317 75957600 128.50 130.00 128.50 129.00 1.00 -0.77% 129.00 42 129.50 3 13.08
2014-10-09 6271 733001 596 92696130 129.00 130.50 124.50 126.00 3.00 -2.33% 126.00 9 126.50 9 12.78
2014-10-13 6271 1449325 884 171489675 120.50 122.00 117.50 117.50 8.50 -6.75% 117.50 5 118.00 46 11.92
2014-10-14 6271 1536092 1052 176704309 118.50 118.50 112.50 116.00 1.50 -1.28% 115.50 22 116.00 6 11.76
2014-10-15 6271 2050500 1533 225813500 116.00 117.00 108.00 109.50 6.50 -5.6% 109.50 3 110.00 116 11.11
2014-10-16 6271 2576050 1399 293801350 108.50 117.00 108.50 117.00 7.50 6.85% 117.00 357 0.00 0 11.87
2014-10-17 6271 3101493 1816 366225920 119.00 121.00 114.00 118.50 1.50 1.28% 118.00 34 118.50 12 12.02
2014-10-20 6271 1318420 915 162209210 123.50 125.50 121.00 125.50 7.00 5.91% 125.00 1 125.50 21 12.73
2014-10-21 6271 497308 380 61211884 124.50 125.50 122.00 122.00 3.50 -2.79% 122.00 14 123.00 9 12.37
2014-10-22 6271 643203 579 79198375 123.50 124.00 122.00 123.00 1.00 0.82% 123.00 1 123.50 36 12.47
2014-10-23 6271 1019396 815 119969936 122.50 122.50 115.00 115.00 8.00 -6.5% 115.00 117 116.00 1 11.66
2014-10-24 6271 1511386 1182 169985284 116.00 116.00 110.50 111.50 3.50 -3.04% 111.50 2 112.00 18 11.31
2014-10-27 6271 944272 739 102749964 112.00 113.00 106.50 108.00 3.50 -3.14% 107.50 5 108.00 43 10.95
2014-10-28 6271 879225 668 97420150 109.00 112.00 109.00 111.00 3.00 2.78% 110.50 38 111.00 135 11.26
2014-10-29 6271 1553000 905 176258000 111.50 114.50 111.50 113.00 2.00 1.8% 113.00 95 113.50 1 11.46
2014-10-30 6271 2214150 1377 239567000 112.50 112.50 105.50 108.00 5.00 -4.42% 108.00 32 108.50 49 10.95
2014-10-31 6271 3854625 2019 439856187 109.00 115.50 109.00 115.50 7.50 6.94% 115.50 353 0.00 0 11.71
2014-11-03 6271 4436845 2735 534613855 116.00 123.50 116.00 123.50 8.00 6.93% 123.50 140 0.00 0 12.68
2014-11-04 6271 2624362 1790 327007567 124.50 126.00 123.00 124.50 1.00 0.81% 124.50 40 125.00 12 12.78
2014-11-05 6271 1327304 984 166499108 126.00 127.00 124.00 127.00 2.50 2.01% 126.50 8 127.00 47 13.04
2014-11-06 6271 1304252 980 159486625 126.00 127.00 119.50 122.50 4.50 -3.54% 122.00 6 122.50 3 12.58
2014-11-07 6271 1952495 1436 242688355 122.50 126.50 119.50 126.00 3.50 2.86% 125.50 48 126.00 11 12.94
2014-11-10 6271 1505170 1172 190060015 126.50 127.50 125.00 126.00 0.00 0% 126.00 26 126.50 11 12.94
2014-11-11 6271 1048169 891 130895463 126.00 126.50 123.50 126.00 0.00 0% 126.00 12 126.50 21 12.94
2014-11-12 6271 767075 658 96543136 124.00 127.50 124.00 126.00 0.00 0% 126.00 9 126.50 1 12.94
2014-11-13 6271 463020 393 58305030 126.00 127.00 125.00 125.50 0.50 -0.4% 125.50 14 126.50 18 12.89
2014-11-14 6271 523338 449 65133241 126.00 126.50 123.00 123.50 2.00 -1.59% 123.50 21 124.00 2 12.68
2014-11-17 6271 492100 423 60558800 124.00 125.00 122.00 122.50 1.00 -0.81% 122.50 21 123.00 22 12.58
2014-11-18 6271 1250100 997 147964750 123.00 124.00 115.00 117.50 5.00 -4.08% 117.50 39 118.00 3 12.06
2014-11-19 6271 685210 568 80700095 118.50 119.00 117.00 117.00 0.50 -0.43% 117.00 56 117.50 7 12.01
2014-11-20 6271 1233100 991 147013700 117.50 121.00 117.00 120.00 3.00 2.56% 120.00 4 120.50 24 12.32
2014-11-21 6271 1011216 771 119314704 120.00 120.50 116.50 117.50 2.50 -2.08% 117.00 70 117.50 1 12.06
2014-11-24 6271 582549 464 68508782 117.50 118.50 117.00 117.00 0.50 -0.43% 117.00 9 117.50 17 12.01
2014-11-25 6271 976523 680 116361497 117.00 120.50 117.00 119.50 2.50 2.14% 119.50 2 120.00 61 12.27
2014-11-26 6271 818385 589 98338970 119.50 121.50 118.00 119.50 0.00 0% 119.50 41 120.00 4 12.27
2014-11-27 6271 669050 501 79282425 120.50 121.00 117.50 117.50 2.00 -1.67% 117.50 66 118.00 2 12.06
2014-11-28 6271 634750 498 75070000 118.00 119.00 117.50 118.50 1.00 0.85% 118.00 14 118.50 46 12.17
2014-12-01 6271 444630 364 52057710 115.00 118.50 115.00 117.50 1.00 -0.84% 117.00 15 117.50 17 12.06
2014-12-02 6271 424013 348 49653040 117.50 118.50 116.50 116.50 1.00 -0.85% 116.50 21 117.00 16 11.96
2014-12-03 6271 2437280 1654 291701458 116.50 121.50 116.50 119.50 3.00 2.58% 119.00 128 119.50 17 12.27
2014-12-04 6271 1419495 1027 169613400 120.00 121.00 118.50 119.00 0.50 -0.42% 119.00 105 119.50 8 12.22
2014-12-05 6271 5034251 2595 627656877 120.00 127.00 119.00 127.00 8.00 6.72% 127.00 164 0.00 0 13.04
2014-12-08 6271 4064321 2805 512002946 128.00 128.50 123.00 125.50 1.50 -1.18% 125.50 10 126.00 15 12.89
2014-12-09 6271 2367055 1711 290769737 125.00 125.50 121.00 121.00 4.50 -3.59% 121.00 202 121.50 33 12.42
2014-12-10 6271 5165648 2951 603645964 119.00 120.50 115.00 116.00 5.00 -4.13% 116.00 20 116.50 33 11.91
2014-12-11 6271 2237628 1530 254603092 115.00 115.00 112.50 113.50 2.50 -2.16% 113.50 2 114.00 346 11.65
2014-12-12 6271 1151040 783 162366100 141.00 142.50 139.50 112.50 0.50 -0.88% 139.00 37 139.50 1 23.48
2014-12-15 6271 2846772 1840 311699692 112.00 112.00 108.00 109.00 3.50 -3.11% 108.50 77 109.00 165 11.19
2014-12-16 6271 3881849 2497 426015041 109.00 112.00 108.00 109.00 0.00 0% 108.50 64 109.00 94 11.19
2014-12-17 6271 3502399 2473 373990490 109.50 110.00 105.00 106.50 2.50 -2.29% 106.50 6 107.00 35 10.93
2014-12-18 6271 3838766 2461 407006810 108.00 108.50 105.00 105.00 1.50 -1.41% 105.00 78 105.50 9 10.78
2014-12-19 6271 2805500 1814 298982250 107.00 108.00 105.00 105.50 0.50 0.48% 105.50 29 106.00 2 10.83
2014-12-22 6271 2971899 1948 324698491 107.00 111.50 107.00 109.00 3.50 3.32% 108.50 86 109.00 44 11.19
2014-12-23 6271 1882705 1218 204556050 110.00 110.50 107.50 108.50 0.50 -0.46% 108.50 1 109.00 627 11.14
2014-12-24 6271 1677215 989 181502542 109.00 109.50 107.50 108.00 0.50 -0.46% 108.00 44 108.50 50 11.09
2014-12-25 6271 2606990 1569 285617390 109.00 111.00 108.00 109.50 1.50 1.39% 109.50 21 110.00 715 11.24
2014-12-26 6271 1426220 925 155821700 110.50 110.50 108.50 109.00 0.50 -0.46% 109.00 46 109.50 302 11.19
2014-12-27 6271 1686010 1066 186049640 109.50 111.50 109.00 111.00 2.00 1.83% 110.50 40 111.00 134 11.40
2014-12-29 6271 1678399 1037 184227890 111.50 112.00 108.50 109.50 1.50 -1.35% 109.50 11 110.00 176 11.24
2014-12-30 6271 681594 508 74479840 110.00 110.00 108.50 109.00 0.50 -0.46% 109.00 79 109.50 17 11.19
2014-12-31 6271 887536 528 96115424 109.00 109.00 107.50 109.00 0.00 0% 108.50 23 109.00 196 11.19