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　　　77.30
0
0%		77.70
0.4
0.52%		75.80
-1.9
-2.45%		72.10
-3.7
-4.88%		73.90
1.8
2.5%		 　74.40
0.5
0.68%		72.00
-2.4
-3.23%		71.20
-0.8
-1.11%		69.80
-1.4
-1.97%		68.10
-1.7
-2.44%		 　69.90
1.8
2.64%		71.30
1.4
2%		68.50
-2.8
-3.93%		67.10
-1.4
-2.04%		65.60
-1.5
-2.24%		 　68.20
2.6
3.96%		67.50
-0.7
-1.03%		66.60
-0.9
-1.33%		68.20
1.6
2.4%		69.70
1.5
2.2%		70.30
0.6
0.86%		 71.27
2 月　84.00
13.7
19.49%		79.30
-4.7
-5.6%		 　　　　　　　　　　78.90
-0.4
-0.5%		78.90
0
0%		79.00
0.1
0.13%		78.40
-0.6
-0.76%		78.70
0.3
0.38%		 　79.00
0.3
0.38%		80.00
1
1.27%		78.70
-1.3
-1.63%		80.50
1.8
2.29%		82.00
1.5
1.86%		 80.99
3 月84.70
2.7
3.29%		83.60
-1.1
-1.3%		82.60
-1
-1.2%		82.70
0.1
0.12%		 　90.90
8.2
9.92%		93.00
2.1
2.31%		92.50
-0.5
-0.54%		95.50
3
3.24%		94.20
-1.3
-1.36%		 　94.40
0.2
0.21%		91.60
-2.8
-2.97%		93.70
2.1
2.29%		92.50
-1.2
-1.28%		93.70
1.2
1.3%		 　93.40
-0.3
-0.32%		94.40
1
1.07%		95.00
0.6
0.64%		96.50
1.5
1.58%		100.00
3.5
3.63%		 　99.00
-1
-1%		91.00
-8
-8.08%		93.70
2.7
2.97%		92.90
-0.8
-0.85%		92.56
4 月92.40
-0.5
-0.54%		 　　　92.10
-0.3
-0.32%		92.90
0.8
0.87%		95.50
2.6
2.8%		 　93.80
-1.7
-1.78%		91.00
-2.8
-2.99%		91.60
0.6
0.66%		91.30
-0.3
-0.33%		90.30
-1
-1.1%		 　89.40
-0.9
-1%		90.60
1.2
1.34%		89.00
-1.6
-1.77%		86.60
-2.4
-2.7%		87.50
0.9
1.04%		 　88.20
0.7
0.8%		89.10
0.9
1.02%		91.40
2.3
2.58%		93.10
1.7
1.86%		92.70
-0.4
-0.43%		 91.22
5 月　　94.20
1.5
1.62%		94.20
0
0%		94.10
-0.1
-0.11%		92.10
-2
-2.13%		 　94.00
1.9
2.06%		91.90
-2.1
-2.23%		93.00
1.1
1.2%		93.00
0
0%		91.50
-1.5
-1.61%		 　93.90
2.4
2.62%		96.00
2.1
2.24%		95.10
-0.9
-0.94%		94.00
-1.1
-1.16%		93.70
-0.3
-0.32%		 　94.90
1.2
1.28%		97.20
2.3
2.42%		96.10
-1.1
-1.13%		96.50
0.4
0.42%		96.20
-0.3
-0.31%		 　96.40
0.2
0.21%		96.40
0
0%		94.54
6 月96.50
0.1
0.1%		97.30
0.8
0.83%		96.30
-1
-1.03%		96.30
0
0%		 96.90
0.6
0.62%		96.80
-0.1
-0.1%		96.80
0
0%		 　　　95.70
-1.1
-1.14%		95.50
-0.2
-0.21%		95.60
0.1
0.1%		95.30
-0.3
-0.31%		95.80
0.5
0.52%		 　96.00
0.2
0.21%		98.40
2.4
2.5%		101.50
3.1
3.15%		109.00
7.5
7.39%		108.00
-1
-0.92%		 　108.50
0.5
0.46%		112.00
3.5
3.23%		113.50
1.5
1.34%		113.50
0
0%		 101.18
7 月118.50
5
4.41%		 　118.00
-0.5
-0.42%		 118.50
0.5
0.42%		118.00
-0.5
-0.42%		 　　120.00
2
1.69%		116.50
-3.5
-2.92%		119.00
2.5
2.15%		119.50
0.5
0.42%		119.00
-0.5
-0.42%		 　118.00
-1
-0.84%		115.00
-3
-2.54%		111.50
-3.5
-3.04%		116.50
5
4.48%		117.50
1
0.86%		 　112.50
-5
-4.26%		118.00
5.5
4.89%		116.50
-1.5
-1.27%		117.50
1
0.86%		118.50
1
0.85%		 117.25
8 月116.50
-2
-1.69%		116.50
0
0%		115.50
-1
-0.86%		116.00
0.5
0.43%		116.00
0
0%		 　115.00
-1
-0.86%		114.00
-1
-0.87%		109.00
-5
-4.39%		114.50
5.5
5.05%		113.50
-1
-0.87%		 　124.50
11
9.69%		123.00
-1.5
-1.2%		124.50
1.5
1.22%		126.50
2
1.61%		124.50
-2
-1.58%		 　129.00
4.5
3.61%		125.50
-3.5
-2.71%		122.50
-3
-2.39%		124.50
2
1.63%		122.50
-2
-1.61%		 　121.00
-1.5
-1.22%		127.50
6.5
5.37%		126.50
-1
-0.78%		120.67
9 月125.00
-1.5
-1.19%		120.50
-4.5
-3.6%		 　120.00
-0.5
-0.41%		121.50
1.5
1.25%		121.00
-0.5
-0.41%		121.00
0
0%		122.00
1
0.83%		119.00
-3
-2.46%		 119.50
0.5
0.42%		115.50
-4
-3.35%		117.00
1.5
1.3%		 　　　119.00
2
1.71%		118.00
-1
-0.84%		118.50
0.5
0.42%		121.50
3
2.53%		118.00
-3.5
-2.88%		 　116.00
-2
-1.69%		 　114.00
-2
-1.72%		118.50
4.5
3.95%		 119.16
10 月　　125.00
6.5
5.49%		123.50
-1.5
-1.2%		120.00
-3.5
-2.83%		122.00
2
1.67%		118.50
-3.5
-2.87%		 　　118.00
-0.5
-0.42%		116.50
-1.5
-1.27%		117.00
0.5
0.43%		117.50
0.5
0.43%		 　115.00
-2.5
-2.13%		116.50
1.5
1.3%		109.00
-7.5
-6.44%		110.00
1
0.92%		110.50
0.5
0.45%		 　109.50
-1
-0.9%		106.50
-3
-2.74%		108.50
2
1.88%		109.00
0.5
0.46%		106.50
-2.5
-2.29%		 109.00
2.5
2.35%		113.94
11 月107.00
-2
-1.83%		103.00
-4
-3.74%		102.50
-0.5
-0.49%		101.50
-1
-0.98%		 　104.50
3
2.96%		100.50
-4
-3.83%		96.10
-4.4
-4.38%		96.80
0.7
0.73%		92.90
-3.9
-4.03%		 　90.60
-2.3
-2.48%		90.50
-0.1
-0.11%		91.00
0.5
0.55%		91.00
0
0%		91.10
0.1
0.11%		 　90.00
-1.1
-1.21%		90.80
0.8
0.89%		95.00
4.2
4.63%		92.50
-2.5
-2.63%		93.00
0.5
0.54%		 　93.00
0
0%		95.50
2.5
2.69%		95.00
-0.5
-0.52%		 95.4
12 月94.00
-1
-1.05%		92.50
-1.5
-1.6%		 　93.90
1.4
1.51%		92.60
-1.3
-1.38%		93.90
1.3
1.4%		97.10
3.2
3.41%		100.50
3.4
3.5%		 　98.50
-2
-1.99%		100.50
2
2.03%		104.00
3.5
3.48%		105.50
1.5
1.44%		106.00
0.5
0.47%		 　104.00
-2
-1.89%		103.00
-1
-0.96%		104.50
1.5
1.46%		107.50
3
2.87%		108.00
0.5
0.47%		 　107.00
-1
-0.93%		106.50
-0.5
-0.47%		106.50
0
0%		107.00
0.5
0.47%		110.00
3
2.8%		　101.78

說明:最高漲幅:19.49%最低跌幅:-8.08% 最高價:129.00最低價:65.60平均價:100.5,灰色底表示週末,漲150天(325.4)元,跌138天(-236.4)元,平盤15天
19%=2,10%=4,7%=1,5%=6,4%=10,3%=26,2%=31,1%=39,0%=46,-0%=1,-1%=1,-2%=2,-3%=9,-4%=14,-5%=24,-6%=34,-7%=53,

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
2016-01-04 6271 234500 199 18144550 77.40 77.90 76.70 77.30 0.60 0% 77.20 5 77.30 7 11.17
2016-01-05 6271 503057 397 39215399 77.50 78.40 77.00 77.70 0.40 0.52% 77.40 3 78.00 1 11.23
2016-01-06 6271 494100 373 37859550 78.10 78.50 75.40 75.80 1.90 -2.45% 75.60 1 75.90 1 10.95
2016-01-07 6271 811050 640 59166924 74.90 75.90 71.20 72.10 3.70 -4.88% 72.10 13 72.20 2 10.42
2016-01-08 6271 272000 235 19857400 70.60 74.00 70.60 73.90 1.80 2.5% 73.50 7 73.90 7 10.68
2016-01-11 6271 257100 242 19072210 74.30 75.40 72.90 74.40 0.50 0.68% 74.40 1 74.70 5 10.75
2016-01-12 6271 291153 254 21336892 73.90 74.50 72.00 72.00 2.40 -3.23% 72.00 11 72.20 2 10.40
2016-01-13 6271 348263 309 24899023 73.80 73.80 70.20 71.20 0.80 -1.11% 71.10 3 71.20 1 10.29
2016-01-14 6271 595537 563 41484766 70.10 70.90 69.00 69.80 1.40 -1.97% 69.80 1 70.00 1 10.09
2016-01-15 6271 425597 378 29394533 70.10 70.50 68.00 68.10 1.70 -2.44% 68.00 18 68.30 1 9.84
2016-01-18 6271 576100 507 39530100 66.30 69.90 66.30 69.90 1.80 2.64% 69.60 2 69.90 5 10.10
2016-01-19 6271 505100 454 35799030 69.90 71.90 69.20 71.30 1.40 2% 71.20 1 71.30 1 10.30
2016-01-20 6271 478198 442 33494360 70.20 71.80 68.50 68.50 2.80 -3.93% 68.50 16 68.70 1 9.90
2016-01-21 6271 1149589 859 77892686 69.00 69.90 66.20 67.10 1.40 -2.04% 67.00 8 67.10 7 9.70
2016-01-22 6271 1091050 777 72313574 66.90 67.50 65.20 65.60 1.50 -2.24% 65.60 19 65.80 1 9.48
2016-01-25 6271 886100 766 59869210 66.70 68.50 66.40 68.20 2.60 3.96% 68.00 17 68.20 5 9.86
2016-01-26 6271 443750 347 29857400 68.00 68.00 66.90 67.50 0.70 -1.03% 67.20 1 67.50 68 9.75
2016-01-27 6271 677513 614 45542725 68.40 68.40 66.40 66.60 0.90 -1.33% 66.60 36 67.10 1 9.62
2016-01-28 6271 747900 688 50747200 66.00 68.50 66.00 68.20 1.60 2.4% 68.10 1 68.20 4 9.86
2016-01-29 6271 860054 702 59834639 68.20 70.70 67.70 69.70 1.50 2.2% 69.70 4 70.00 2 10.07
2016-01-30 6271 317100 229 22408569 70.50 71.00 70.20 70.30 0.60 0.86% 70.30 21 70.60 8 10.16
2016-02-02 6271 4547528 3007 366583588 77.60 84.00 76.80 84.00 7.40 19.49% 83.90 2 84.00 8 12.14
2016-02-03 6271 2777563 2118 227009866 83.90 84.60 79.30 79.30 4.70 -5.6% 79.30 18 79.40 2 11.46
2016-02-15 6271 1448535 1018 115771410 78.10 81.40 78.00 78.90 0.40 -0.5% 78.90 4 79.00 1 11.40
2016-02-16 6271 1055103 798 83178166 79.00 79.70 78.30 78.90 0.00 0% 78.90 13 79.10 16 11.40
2016-02-17 6271 804000 633 63577900 79.50 79.80 78.30 79.00 0.10 0.13% 78.90 31 79.10 1 11.42
2016-02-18 6271 1390180 1096 109743429 79.40 80.40 78.40 78.40 0.60 -0.76% 78.40 64 78.50 1 11.33
2016-02-19 6271 1038113 863 81038104 79.00 79.10 77.30 78.70 0.30 0.38% 78.50 3 78.70 7 11.37
2016-02-22 6271 567501 462 44782679 79.20 79.80 77.50 79.00 0.30 0.38% 78.90 6 79.00 232 11.42
2016-02-23 6271 1707863 1213 137255092 79.70 81.50 79.30 80.00 1.00 1.27% 80.00 215 80.10 7 11.56
2016-02-24 6271 1400310 1035 111602926 80.40 81.40 78.60 78.70 1.30 -1.63% 78.70 51 78.80 1 11.37
2016-02-25 6271 2441500 1723 197696550 79.20 82.20 79.20 80.50 1.80 2.29% 80.50 30 80.60 1 11.63
2016-02-26 6271 2562878 1862 210553852 82.00 82.80 81.50 82.00 1.50 1.86% 81.90 27 82.00 57 11.85
2016-03-01 6271 3197545 2145 269834041 82.80 85.80 82.80 84.70 2.70 3.29% 84.70 6 84.80 1 12.24
2016-03-02 6271 1705338 1250 144228785 86.30 86.40 83.60 83.60 1.10 -1.3% 83.60 16 83.80 6 12.08
2016-03-03 6271 1046410 680 86937230 83.80 84.10 82.40 82.60 1.00 -1.2% 82.60 57 82.70 1 11.94
2016-03-04 6271 1392050 955 115560150 82.70 84.00 82.20 82.70 0.10 0.12% 82.70 3 82.80 1 12.94
2016-03-07 6271 7410120 3090 666012003 86.70 90.90 86.70 90.90 8.20 9.92% 90.90 4338 0.00 0 14.23
2016-03-08 6271 10914250 6952 1013250550 90.80 95.60 90.50 93.00 2.10 2.31% 92.80 1 93.00 9 14.55
2016-03-09 6271 3939349 2428 369527080 94.00 95.00 92.50 92.50 0.50 -0.54% 92.50 23 92.70 1 14.48
2016-03-10 6271 5142335 3583 492188886 93.40 98.30 93.00 95.50 3.00 3.24% 95.50 17 95.60 10 14.95
2016-03-11 6271 2321786 1668 218698984 95.90 95.90 93.30 94.20 1.30 -1.36% 94.20 4 94.30 12 14.74
2016-03-14 6271 1645400 1283 153867400 94.80 94.80 92.60 94.40 0.20 0.21% 94.20 7 94.40 7 14.77
2016-03-15 6271 2867331 2147 270832718 95.30 97.00 91.50 91.60 2.80 -2.97% 91.60 6 91.70 2 14.33
2016-03-16 6271 1385280 999 129391779 92.00 94.30 92.00 93.70 2.10 2.29% 93.70 7 93.80 9 14.66
2016-03-17 6271 1401876 978 130852229 94.60 95.60 92.00 92.50 1.20 -1.28% 92.40 1 92.50 12 14.48
2016-03-18 6271 846218 629 78799915 92.90 93.70 92.40 93.70 1.20 1.3% 93.20 1 93.70 14 14.66
2016-03-21 6271 540197 478 50442857 93.00 94.20 92.50 93.40 0.30 -0.32% 93.40 16 93.50 1 14.62
2016-03-22 6271 1156137 956 109039432 93.10 95.00 93.10 94.40 1.00 1.07% 94.40 21 94.50 20 14.77
2016-03-23 6271 1478210 1148 140283406 95.40 95.50 94.00 95.00 0.60 0.64% 94.90 18 95.00 7 14.87
2016-03-24 6271 2712360 1981 261984439 96.00 97.50 95.70 96.50 1.50 1.58% 96.50 28 96.60 54 15.10
2016-03-25 6271 6533391 3966 659042486 97.40 103.00 97.40 100.00 3.50 3.63% 99.90 19 100.00 19 15.65
2016-03-28 6271 2038514 1493 202224489 100.50 101.50 98.10 99.00 1.00 -1% 99.00 97 99.10 4 15.49
2016-03-29 6271 4083133 2874 379313803 98.90 98.90 89.50 91.00 8.00 -8.08% 91.00 11 91.10 1 14.24
2016-03-30 6271 1761636 1341 163986592 91.80 94.90 90.20 93.70 2.70 2.97% 93.70 12 93.80 5 14.66
2016-03-31 6271 718500 502 66891750 94.90 94.90 92.20 92.90 0.80 -0.85% 92.90 8 93.20 1 14.54
2016-04-01 6271 764000 639 70540600 92.70 93.70 91.50 92.40 0.50 -0.54% 92.40 16 92.50 12 14.46
2016-04-06 6271 839050 752 77944439 91.30 93.90 91.30 92.10 0.30 -0.32% 92.10 17 92.50 2 14.41
2016-04-07 6271 1092145 844 101237869 93.10 94.10 91.80 92.90 0.80 0.87% 92.80 3 93.00 22 14.54
2016-04-08 6271 1364952 1035 128196335 92.60 95.50 92.50 95.50 2.60 2.8% 95.40 1 95.50 24 14.95
2016-04-11 6271 605100 454 57105740 95.00 96.00 93.70 93.80 1.70 -1.78% 93.80 9 94.00 4 14.68
2016-04-12 6271 853417 615 78445154 93.80 94.60 91.00 91.00 2.80 -2.99% 91.00 44 91.10 9 14.24
2016-04-13 6271 571186 458 52176637 92.30 92.30 90.40 91.60 0.60 0.66% 91.60 5 91.80 3 14.33
2016-04-14 6271 526200 355 48355939 92.00 92.60 91.20 91.30 0.30 -0.33% 91.30 18 91.50 1 14.29
2016-04-15 6271 704100 529 63557480 91.30 91.30 89.60 90.30 1.00 -1.1% 90.30 3 90.40 2 14.13
2016-04-18 6271 703948 533 62923320 88.50 90.20 88.20 89.40 0.90 -1% 89.40 9 89.50 4 13.99
2016-04-19 6271 568000 491 51402500 90.00 91.00 89.90 90.60 1.20 1.34% 90.60 6 90.80 1 14.18
2016-04-20 6271 1191055 952 106096633 89.60 90.60 88.30 89.00 1.60 -1.77% 88.90 11 89.00 4 13.93
2016-04-21 6271 1390775 1074 120710788 90.00 90.00 85.70 86.60 2.40 -2.7% 86.60 15 86.70 4 13.55
2016-04-22 6271 1053544 872 92050472 86.60 88.60 86.20 87.50 0.90 1.04% 87.40 1 87.60 5 13.69
2016-04-25 6271 924000 698 80656400 86.60 88.70 85.50 88.20 0.70 0.8% 88.20 3 88.40 3 13.80
2016-04-26 6271 707101 609 62594418 88.00 89.20 87.60 89.10 0.90 1.02% 89.10 3 89.20 23 13.94
2016-04-27 6271 1524861 1235 139121662 88.50 92.50 87.00 91.40 2.30 2.58% 91.40 8 91.60 3 14.30
2016-04-28 6271 1589185 1249 147345412 91.30 93.50 90.70 93.10 1.70 1.86% 93.10 12 93.20 15 14.57
2016-04-29 6271 625150 535 57379375 92.10 92.90 90.50 92.70 0.40 -0.43% 92.60 1 92.70 2 14.51
2016-05-03 6271 1421557 1149 133503435 92.60 94.50 92.30 94.20 1.50 1.62% 94.00 5 94.30 12 14.74
2016-05-04 6271 1014900 734 95324159 94.10 94.50 92.10 94.20 0.00 0% 93.50 2 94.20 12 14.74
2016-05-05 6271 763335 541 71612655 94.20 94.50 92.50 94.10 0.10 -0.11% 94.00 7 94.10 6 14.73
2016-05-06 6271 592389 416 55142826 93.80 94.10 92.10 92.10 2.00 -2.13% 92.10 15 92.20 4 14.19
2016-05-09 6271 1649725 1212 153070450 94.30 94.30 90.10 94.00 1.90 2.06% 93.70 4 94.00 42 14.48
2016-05-10 6271 1565254 1134 143966442 93.20 93.20 90.80 91.90 2.10 -2.23% 91.80 68 92.20 1 14.16
2016-05-11 6271 1319000 1012 121189000 91.60 93.80 90.10 93.00 1.10 1.2% 92.70 1 93.00 2 14.33
2016-05-12 6271 812100 582 75470150 91.60 93.90 91.50 93.00 0.00 0% 92.80 2 93.00 18 14.33
2016-05-13 6271 821160 662 75033040 92.00 92.90 90.20 91.50 1.50 -1.61% 91.50 2 91.70 9 14.10
2016-05-16 6271 1049212 776 97969385 90.80 94.50 90.30 93.90 2.40 2.62% 93.80 2 93.90 1 14.47
2016-05-17 6271 1287775 985 123003510 93.90 96.90 92.80 96.00 2.10 2.24% 96.00 12 96.10 5 14.79
2016-05-18 6271 653500 483 62199548 95.10 95.70 94.60 95.10 0.90 -0.94% 95.10 3 95.30 1 14.65
2016-05-19 6271 519454 342 48824203 94.80 94.80 93.60 94.00 1.10 -1.16% 93.70 1 94.10 1 14.48
2016-05-20 6271 478797 323 44865121 94.00 94.50 92.90 93.70 0.30 -0.32% 93.40 1 93.70 2 14.44
2016-05-23 6271 494473 362 46788039 93.70 95.30 93.10 94.90 1.20 1.28% 94.70 1 94.90 16 14.62
2016-05-24 6271 1447650 1039 140638543 95.90 98.30 94.90 97.20 2.30 2.42% 97.20 7 97.50 1 14.98
2016-05-25 6271 994207 699 96033149 98.00 98.00 95.80 96.10 1.10 -1.13% 96.10 43 96.50 2 14.81
2016-05-26 6271 675147 521 64627785 97.00 97.00 95.00 96.50 0.40 0.42% 96.50 4 96.70 3 14.87
2016-05-27 6271 595100 437 57063459 96.80 97.00 95.30 96.20 0.30 -0.31% 96.10 8 96.60 4 14.82
2016-05-30 6271 334124 269 32126504 96.70 96.80 95.30 96.40 0.20 0.21% 96.30 9 96.40 3 14.85
2016-05-31 6271 513001 354 49675596 96.40 98.00 96.10 96.40 0.00 0% 96.30 3 96.40 6 14.85
2016-06-01 6271 357150 292 34553120 96.40 97.40 96.40 96.50 0.10 0.1% 96.40 157 96.50 1 14.87
2016-06-02 6271 1909743 1342 188615122 96.80 100.50 96.60 97.30 0.80 0.83% 97.30 2 97.40 1 14.99
2016-06-03 6271 666101 506 64454516 97.20 98.90 95.80 96.30 1.00 -1.03% 96.30 8 96.40 2 14.84
2016-06-04 6271 107103 86 10347688 97.80 97.80 96.10 96.30 0.00 0% 96.30 3 96.60 1 14.84
2016-06-06 6271 679339 496 64852112 96.00 96.90 94.50 96.90 0.60 0.62% 96.60 3 96.90 12 14.93
2016-06-07 6271 527620 434 51121043 97.20 97.40 96.10 96.80 0.10 -0.1% 96.80 21 97.10 2 14.92
2016-06-08 6271 476162 368 46128748 97.40 97.50 96.40 96.80 0.00 0% 96.70 2 96.80 61 14.92
2016-06-13 6271 512409 380 49007094 96.80 96.80 95.10 95.70 1.10 -1.14% 95.60 3 95.70 20 14.75
2016-06-14 6271 214157 183 20499109 95.50 96.20 95.50 95.50 0.20 -0.21% 95.50 1 95.60 3 14.71
2016-06-15 6271 506120 375 48463372 96.20 96.50 95.50 95.60 0.10 0.1% 95.60 8 95.70 8 14.73
2016-06-16 6271 401200 334 38291060 95.60 95.70 95.10 95.30 0.30 -0.31% 95.30 50 95.40 1 14.68
2016-06-17 6271 611100 450 58847768 96.30 97.20 95.70 95.80 0.50 0.52% 95.80 24 96.20 5 14.76
2016-06-20 6271 311165 257 29905740 96.20 96.70 95.50 96.00 0.20 0.21% 96.00 3 96.30 1 14.79
2016-06-21 6271 1936671 1342 191682824 97.00 100.00 97.00 98.40 2.40 2.5% 98.40 1 98.50 2 15.16
2016-06-22 6271 3020563 1942 305320163 99.90 102.50 99.70 101.50 3.10 3.15% 101.50 21 102.00 83 15.64
2016-06-23 6271 6413216 3854 686478427 102.50 110.00 102.00 109.00 7.50 7.39% 109.00 11 109.50 49 16.80
2016-06-24 6271 5851055 3732 638327908 110.50 113.50 104.50 108.00 1.00 -0.92% 108.00 73 108.50 49 16.64
2016-06-27 6271 2660966 1772 290489809 108.00 111.50 107.00 108.50 0.50 0.46% 108.50 55 109.00 48 16.72
2016-06-28 6271 3228373 2060 358010776 107.50 112.50 107.50 112.00 3.50 3.23% 112.00 44 112.50 116 17.26
2016-06-29 6271 3577511 2303 409332995 114.00 116.00 112.00 113.50 1.50 1.34% 113.50 29 114.00 14 17.49
2016-06-30 6271 1349464 957 153322160 115.00 115.50 112.00 113.50 0.00 0% 113.00 47 113.50 21 17.49
2016-07-01 6271 4659511 2905 547986548 115.00 120.00 115.00 118.50 5.00 4.41% 118.50 130 119.00 180 18.26
2016-07-04 6271 1952446 1315 231014128 119.50 120.00 117.00 118.00 0.50 -0.42% 118.00 3 118.50 38 18.18
2016-07-06 6271 1099415 722 129904176 117.00 119.50 117.00 118.50 0.00 0.42% 118.00 4 118.50 20 18.26
2016-07-07 6271 737406 498 87311908 119.00 119.00 117.50 118.00 0.50 -0.42% 118.00 35 118.50 47 18.18
2016-07-11 6271 2062361 1272 247326820 119.00 121.50 117.00 120.00 2.00 1.69% 120.00 45 120.50 8 18.49
2016-07-12 6271 1372533 898 161368592 120.00 121.00 116.50 116.50 3.50 -2.92% 116.50 47 117.00 38 17.95
2016-07-13 6271 857688 593 101432872 118.00 119.50 117.00 119.00 2.50 2.15% 118.50 21 119.00 158 18.34
2016-07-14 6271 888629 558 105621351 119.00 120.00 117.50 119.50 0.50 0.42% 119.00 52 119.50 21 18.41
2016-07-15 6271 815270 579 96686265 120.50 120.50 117.00 119.00 0.50 -0.42% 118.50 1 119.00 6 18.34
2016-07-18 6271 673407 447 79122526 119.50 119.50 116.50 118.00 1.00 -0.84% 118.00 20 118.50 77 18.18
2016-07-19 6271 2015259 1061 231995413 118.00 118.00 113.50 115.00 3.00 -2.54% 115.00 58 115.50 30 17.72
2016-07-20 6271 2587543 1563 292139316 116.00 117.00 111.00 111.50 3.50 -3.04% 111.50 198 112.00 6 17.18
2016-07-21 6271 2924325 1425 339984685 113.50 117.50 113.00 116.50 5.00 4.48% 116.00 187 116.50 5 17.95
2016-07-22 6271 2545452 1303 299234288 116.50 118.50 116.50 117.50 1.00 0.86% 117.50 9 118.00 91 18.10
2016-07-25 6271 3518448 1744 396212176 112.50 114.50 110.50 112.50 0.00 -4.26% 112.50 56 113.00 16 17.33
2016-07-26 6271 3562668 2335 419270160 115.00 119.50 114.00 118.00 5.50 4.89% 117.50 73 118.00 80 18.18
2016-07-27 6271 1830404 1349 215026268 118.00 119.00 116.00 116.50 1.50 -1.27% 116.50 32 117.00 3 17.95
2016-07-28 6271 2126494 1624 252480044 116.50 120.00 116.50 117.50 1.00 0.86% 117.50 2 118.00 7 18.10
2016-07-29 6271 921160 635 108542880 118.00 119.00 116.00 118.50 1.00 0.85% 118.00 342 118.50 19 18.26
2016-08-01 6271 851070 585 99223190 119.00 119.00 115.50 116.50 2.00 -1.69% 116.50 13 117.00 19 17.95
2016-08-02 6271 437150 317 50980625 116.50 117.50 116.00 116.50 0.00 0% 116.50 10 117.00 12 17.95
2016-08-03 6271 520005 323 60067580 115.00 116.00 114.50 115.50 1.00 -0.86% 115.50 19 116.00 15 17.80
2016-08-04 6271 339110 268 39514260 117.00 118.00 116.00 116.00 0.50 0.43% 116.00 19 116.50 20 17.87
2016-08-05 6271 770049 507 89710184 116.00 118.00 114.50 116.00 0.00 0% 115.50 48 116.00 13 17.87
2016-08-08 6271 533163 359 61770408 117.00 117.00 115.00 115.00 1.00 -0.86% 115.00 18 115.50 7 17.72
2016-08-09 6271 1577133 919 181861795 115.00 117.50 114.00 114.00 1.00 -0.87% 114.00 30 114.50 21 17.57
2016-08-10 6271 2129574 1341 233772140 113.00 113.50 106.50 109.00 5.00 -4.39% 108.50 9 109.00 7 16.80
2016-08-11 6271 1801369 1333 201324249 107.50 115.00 107.50 114.50 5.50 5.05% 114.00 13 114.50 4 17.64
2016-08-12 6271 986160 573 112506740 114.50 116.00 112.50 113.50 1.00 -0.87% 113.50 138 114.00 33 16.26
2016-08-15 6271 4721034 2753 574074229 116.50 124.50 116.00 124.50 11.00 9.69% 124.50 380 0.00 0 17.84
2016-08-16 6271 2077717 1363 258617691 124.00 126.50 122.50 123.00 1.50 -1.2% 122.50 169 123.00 10 17.62
2016-08-17 6271 3773139 2691 479450416 124.00 130.50 124.00 124.50 1.50 1.22% 124.00 447 125.00 2 17.84
2016-08-18 6271 1559232 1149 197024847 125.00 128.00 124.50 126.50 2.00 1.61% 126.00 31 126.50 38 18.12
2016-08-19 6271 1243495 985 155614880 127.00 128.50 123.00 124.50 2.00 -1.58% 124.00 2 124.50 29 17.84
2016-08-22 6271 1930007 1377 247071403 124.50 130.00 124.00 129.00 4.50 3.61% 128.50 1 129.00 33 18.48
2016-08-23 6271 1193184 947 151014092 128.50 129.00 125.50 125.50 3.50 -2.71% 125.50 26 126.00 68 17.98
2016-08-24 6271 1296365 905 160397576 125.50 126.50 121.50 122.50 3.00 -2.39% 122.50 12 123.00 4 17.55
2016-08-25 6271 1018400 768 126582200 123.50 126.00 123.00 124.50 2.00 1.63% 124.50 1 125.00 24 17.84
2016-08-26 6271 965344 733 120313640 125.00 127.00 122.50 122.50 2.00 -1.61% 122.50 6 123.00 3 17.55
2016-08-29 6271 962005 640 117027105 122.50 123.50 120.00 121.00 1.50 -1.22% 121.00 17 121.50 6 17.34
2016-08-30 6271 1582150 1211 198712200 123.50 127.50 122.00 127.50 6.50 5.37% 127.00 18 127.50 9 18.27
2016-08-31 6271 1025700 797 129483200 126.00 128.00 124.00 126.50 1.00 -0.78% 126.00 2 126.50 36 18.12
2016-09-01 6271 920250 662 116553500 126.00 129.00 125.00 125.00 1.50 -1.19% 125.00 30 125.50 16 17.91
2016-09-02 6271 1175455 864 143826782 125.50 126.50 120.50 120.50 4.50 -3.6% 120.50 28 121.00 7 17.26
2016-09-05 6271 1197337 861 143669440 123.00 123.00 118.00 120.00 0.50 -0.41% 119.50 4 120.00 127 17.19
2016-09-06 6271 1298202 932 158686144 120.00 124.00 120.00 121.50 1.50 1.25% 121.00 96 122.00 6 17.41
2016-09-07 6271 734258 455 88924347 121.50 122.50 120.00 121.00 0.50 -0.41% 120.50 99 121.00 17 17.34
2016-09-08 6271 941000 623 113809000 121.50 123.50 119.00 121.00 0.00 0% 120.50 17 121.00 60 17.34
2016-09-09 6271 583000 452 70604500 121.00 123.00 119.50 122.00 1.00 0.83% 122.00 74 122.50 2 17.48
2016-09-10 6271 312201 248 37236519 119.00 120.50 119.00 119.00 3.00 -2.46% 119.00 21 119.50 4 17.05
2016-09-12 6271 569150 456 67804850 119.00 120.50 118.50 119.50 0.50 0.42% 119.00 25 119.50 13 17.12
2016-09-13 6271 1273714 983 147702824 119.50 120.00 113.50 115.50 4.00 -3.35% 115.50 40 116.00 13 16.55
2016-09-14 6271 737600 595 86070900 115.00 118.00 115.00 117.00 1.50 1.3% 117.00 42 117.50 15 16.76
2016-09-19 6271 776000 634 91880500 117.00 120.00 117.00 119.00 2.00 1.71% 118.50 10 119.00 27 17.05
2016-09-20 6271 474500 371 56235000 119.00 119.50 118.00 118.00 1.00 -0.84% 118.00 224 118.50 4 16.91
2016-09-21 6271 588000 518 69887500 118.00 120.00 118.00 118.50 0.50 0.42% 118.50 67 119.00 6 16.98
2016-09-22 6271 1167742 933 141230282 119.50 123.00 119.00 121.50 3.00 2.53% 121.00 4 121.50 4 17.41
2016-09-23 6271 1104200 848 130728700 120.50 121.00 117.50 118.00 3.50 -2.88% 118.00 65 118.50 43 16.91
2016-09-26 6271 729276 548 84856792 118.00 118.50 115.00 116.00 2.00 -1.69% 116.00 65 116.50 22 16.62
2016-09-29 6271 1240871 928 141697794 118.00 118.00 113.00 114.00 2.00 -1.72% 114.00 11 114.50 3 16.33
2016-09-30 6271 1162759 893 135912682 113.00 119.00 113.00 118.50 4.50 3.95% 118.00 40 118.50 4 16.98
2016-10-03 6271 2716529 1908 338054858 118.00 130.00 117.00 125.00 6.50 5.49% 125.00 2 125.50 1 17.91
2016-10-04 6271 943209 727 116153207 124.50 125.00 121.00 123.50 1.50 -1.2% 123.00 5 123.50 10 17.69
2016-10-05 6271 557499 435 67732380 124.00 124.00 120.00 120.00 3.50 -2.83% 120.00 292 120.50 1 17.19
2016-10-06 6271 400201 328 48909022 122.00 123.50 120.50 122.00 2.00 1.67% 122.00 103 122.50 43 17.48
2016-10-07 6271 722296 552 86916576 122.50 123.50 118.50 118.50 3.50 -2.87% 118.50 18 119.00 3 16.98
2016-10-11 6271 741241 552 87283817 119.00 120.50 115.50 118.00 0.50 -0.42% 118.00 77 118.50 7 16.91
2016-10-12 6271 370445 315 43373842 117.00 118.50 116.00 116.50 1.50 -1.27% 116.50 6 117.00 9 16.69
2016-10-13 6271 721670 535 85759720 116.50 120.50 116.50 117.00 0.50 0.43% 117.00 20 117.50 13 16.76
2016-10-14 6271 583000 466 68009000 116.50 118.00 115.00 117.50 0.50 0.43% 117.00 1 117.50 9 16.83
2016-10-17 6271 474030 380 54776480 117.00 117.00 115.00 115.00 2.50 -2.13% 115.00 95 115.50 4 16.48
2016-10-18 6271 605081 484 70327896 114.50 118.50 114.00 116.50 1.50 1.3% 116.50 46 117.00 22 16.69
2016-10-19 6271 3939170 2802 430758114 115.00 116.00 105.50 109.00 7.50 -6.44% 108.50 5 109.50 36 15.62
2016-10-20 6271 2694317 2000 288341370 107.00 110.00 104.00 110.00 1.00 0.92% 109.00 11 110.00 4 15.76
2016-10-21 6271 1525176 1004 168228447 108.00 112.50 107.50 110.50 0.50 0.45% 110.50 107 111.00 11 15.83
2016-10-24 6271 1048000 734 114026500 110.00 110.00 107.00 109.50 1.00 -0.9% 109.50 3 110.00 163 15.69
2016-10-25 6271 1384177 855 149392439 109.50 109.50 106.50 106.50 3.00 -2.74% 106.50 245 107.50 12 15.26
2016-10-26 6271 451434 363 48610372 106.50 108.50 106.00 108.50 2.00 1.88% 108.00 11 108.50 17 15.54
2016-10-27 6271 330718 222 35839044 109.00 109.50 107.50 109.00 0.50 0.46% 108.00 74 109.00 119 15.62
2016-10-28 6271 324045 296 34609837 108.00 108.00 106.00 106.50 2.50 -2.29% 106.00 71 106.50 6 15.26
2016-10-31 6271 616020 486 66043680 106.50 109.00 105.00 109.00 2.50 2.35% 108.50 4 109.00 54 15.62
2016-11-01 6271 429000 338 45990500 107.00 108.00 106.50 107.00 2.00 -1.83% 106.50 80 107.00 2 15.33
2016-11-02 6271 711049 555 74022096 106.50 106.50 103.00 103.00 4.00 -3.74% 103.00 166 103.50 17 14.76
2016-11-03 6271 748015 593 76237045 103.00 103.00 100.50 102.50 0.50 -0.49% 102.00 107 102.50 4 14.68
2016-11-04 6271 404100 336 41168250 101.50 103.00 101.50 101.50 1.00 -0.98% 101.50 61 102.00 3 14.54
2016-11-07 6271 715100 596 74300550 102.50 105.00 102.00 104.50 3.00 2.96% 104.00 15 104.50 18 14.97
2016-11-08 6271 1525601 1035 152830602 103.50 104.00 97.40 100.50 4.00 -3.83% 100.00 8 100.50 78 14.40
2016-11-09 6271 1271000 975 124319400 99.50 99.50 96.10 96.10 4.40 -4.38% 96.10 2 96.50 2 13.77
2016-11-10 6271 1681560 1319 162982471 98.80 98.80 96.10 96.80 0.70 0.73% 96.80 4 96.90 3 13.87
2016-11-11 6271 1657110 1310 153177684 95.50 95.50 91.20 92.90 3.90 -4.03% 92.80 1 93.00 5 15.67
2016-11-14 6271 1974000 1524 178171000 91.90 93.00 88.50 90.60 2.30 -2.48% 90.60 23 90.80 1 15.28
2016-11-15 6271 1733660 1359 154154629 90.40 90.60 87.00 90.50 0.10 -0.11% 90.30 3 90.50 20 15.26
2016-11-16 6271 1360717 1048 124158288 91.50 92.60 90.30 91.00 0.50 0.55% 91.00 19 91.10 11 15.35
2016-11-17 6271 775203 589 70520376 91.00 91.60 90.30 91.00 0.00 0% 91.00 20 91.20 23 15.35
2016-11-18 6271 443000 384 40305700 90.80 91.50 90.30 91.10 0.10 0.11% 91.10 1 91.20 7 15.36
2016-11-21 6271 1322276 966 117865592 91.00 91.00 88.70 90.00 1.10 -1.21% 90.00 18 90.20 4 15.18
2016-11-22 6271 777000 651 70310100 90.30 91.40 89.50 90.80 0.80 0.89% 90.70 15 90.80 1 15.31
2016-11-23 6271 1962310 1480 184955381 91.10 95.60 91.10 95.00 4.20 4.63% 94.90 3 95.00 3 16.02
2016-11-24 6271 1188100 995 110505150 94.60 94.60 92.50 92.50 2.50 -2.63% 92.50 5 92.60 5 15.60
2016-11-25 6271 470369 409 43733417 92.60 93.50 92.40 93.00 0.50 0.54% 93.00 111 93.10 1 15.68
2016-11-28 6271 502160 386 46705480 92.90 93.50 92.50 93.00 0.00 0% 93.00 32 93.20 1 15.68
2016-11-29 6271 1075102 835 101586469 92.80 95.50 92.30 95.50 2.50 2.69% 95.10 5 95.50 3 16.10
2016-11-30 6271 751400 562 71288720 95.50 96.20 94.00 95.00 0.50 -0.52% 94.20 1 95.00 36 16.02
2016-12-01 6271 325051 265 30591914 94.60 94.60 94.00 94.00 1.00 -1.05% 94.00 142 94.10 2 15.85
2016-12-02 6271 907050 662 83956135 93.80 93.80 92.20 92.50 1.50 -1.6% 92.50 3 92.80 4 15.60
2016-12-05 6271 607000 538 56559500 92.50 94.50 91.70 93.90 1.40 1.51% 93.90 1 94.00 2 15.83
2016-12-06 6271 372000 326 34631100 94.20 94.30 92.60 92.60 1.30 -1.38% 92.60 17 92.90 2 15.62
2016-12-07 6271 503105 424 47213322 92.60 94.70 92.60 93.90 1.30 1.4% 93.90 35 94.30 4 15.83
2016-12-08 6271 2338355 1863 231727035 95.60 102.00 95.50 97.10 3.20 3.41% 97.10 33 97.30 1 16.37
2016-12-09 6271 1241552 1075 123625071 97.70 101.00 97.60 100.50 3.40 3.5% 100.00 117 100.50 3 16.95
2016-12-12 6271 834200 671 82766200 101.00 101.00 98.40 98.50 2.00 -1.99% 98.40 21 98.50 5 16.61
2016-12-13 6271 1050101 776 105585601 98.70 102.00 98.70 100.50 2.00 2.03% 100.50 8 101.00 17 16.95
2016-12-14 6271 1758300 1225 181188200 102.50 105.00 100.00 104.00 3.50 3.48% 103.50 156 104.00 3 17.54
2016-12-15 6271 1978371 1488 210275455 103.50 108.50 103.00 105.50 1.50 1.44% 105.50 40 106.00 14 17.79
2016-12-16 6271 826234 694 87862570 107.50 108.00 105.50 106.00 0.50 0.47% 105.50 41 106.00 9 17.88
2016-12-19 6271 545750 443 56696000 106.50 106.50 103.00 104.00 2.00 -1.89% 103.50 31 104.00 20 17.54
2016-12-20 6271 623010 426 63779035 105.00 105.50 101.50 103.00 1.00 -0.96% 102.50 35 103.00 16 17.37
2016-12-21 6271 708000 509 73885500 102.00 105.50 102.00 104.50 1.50 1.46% 104.00 34 104.50 18 17.62
2016-12-22 6271 2428180 1743 262997849 104.50 110.00 104.50 107.50 3.00 2.87% 107.50 394 108.00 5 18.13
2016-12-23 6271 603387 474 65161296 107.50 109.00 106.50 108.00 0.50 0.47% 107.50 49 108.00 1 18.21
2016-12-26 6271 297218 258 31670108 106.50 108.00 105.50 107.00 1.00 -0.93% 106.50 8 107.00 1 18.04
2016-12-27 6271 336220 267 35891649 106.50 108.50 105.50 106.50 0.50 -0.47% 106.50 6 107.00 23 17.96
2016-12-28 6271 654000 505 70007500 106.50 108.00 106.00 106.50 0.00 0% 106.50 82 107.50 6 17.96
2016-12-29 6271 995200 676 107375200 106.50 109.50 106.50 107.00 0.50 0.47% 106.50 169 107.00 15 18.04
2016-12-30 6271 917464 694 100091076 107.00 110.00 107.00 110.00 3.00 2.8% 109.50 10 110.00 36 18.55