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　　108.50
0
0%		111.50
3
2.76%		109.50
-2
-1.79%		109.50
0
0%		 　107.00
-2.5
-2.28%		109.50
2.5
2.34%		118.50
9
8.22%		117.50
-1
-0.84%		115.00
-2.5
-2.13%		 　115.50
0.5
0.43%		115.00
-0.5
-0.43%		117.00
2
1.74%		116.00
-1
-0.85%		115.00
-1
-0.86%		 　120.00
5
4.35%		118.50
-1.5
-1.25%		 115.35
2 月　119.00
0.5
0.42%		116.00
-3
-2.52%		 　114.50
-1.5
-1.29%		114.50
0
0%		116.50
2
1.75%		115.50
-1
-0.86%		119.00
3.5
3.03%		 　119.00
0
0%		121.00
2
1.68%		124.50
3.5
2.89%		125.00
0.5
0.4%		123.50
-1.5
-1.2%		125.50
2
1.62%		 128.50
3
2.39%		128.50
0
0%		130.00
1.5
1.17%		143.00
13
10%		138.00
-5
-3.5%		 125.02
3 月131.00
-7
-5.07%		131.00
0
0%		129.50
-1.5
-1.15%		 　129.00
-0.5
-0.39%		132.50
3.5
2.71%		135.50
3
2.26%		134.50
-1
-0.74%		136.50
2
1.49%		 　142.00
5.5
4.03%		142.00
0
0%		139.50
-2.5
-1.76%		140.00
0.5
0.36%		141.00
1
0.71%		 　139.50
-1.5
-1.06%		140.50
1
0.72%		138.50
-2
-1.42%		137.50
-1
-0.72%		135.00
-2.5
-1.82%		 　134.50
-0.5
-0.37%		132.50
-2
-1.49%		136.00
3.5
2.64%		135.00
-1
-0.74%		134.00
-1
-0.74%		136
4 月 　　　133.00
-1
-0.75%		133.00
0
0%		132.00
-1
-0.75%		 　132.50
0.5
0.38%		128.00
-4.5
-3.4%		126.00
-2
-1.56%		124.50
-1.5
-1.19%		118.00
-6.5
-5.22%		 　122.00
4
3.39%		125.50
3.5
2.87%		121.50
-4
-3.19%		117.00
-4.5
-3.7%		117.50
0.5
0.43%		 　118.00
0.5
0.43%		128.00
10
8.47%		125.50
-2.5
-1.95%		127.00
1.5
1.2%		128.00
1
0.79%		 125.62
5 月　126.00
-2
-1.56%		124.00
-2
-1.59%		122.00
-2
-1.61%		120.00
-2
-1.64%		 　119.50
-0.5
-0.42%		117.50
-2
-1.67%		118.50
1
0.85%		116.50
-2
-1.69%		116.50
0
0%		 　115.00
-1.5
-1.29%		111.00
-4
-3.48%		112.50
1.5
1.35%		113.00
0.5
0.44%		114.00
1
0.88%		 　113.50
-0.5
-0.44%		116.50
3
2.64%		117.00
0.5
0.43%		117.00
0
0%		117.50
0.5
0.43%		 117.00
-0.5
-0.43%		117.06
6 月116.50
-0.5
-0.43%		121.00
4.5
3.86%		123.00
2
1.65%		 　123.00
0
0%		121.50
-1.5
-1.22%		120.50
-1
-0.82%		121.00
0.5
0.41%		 　119.50
-1.5
-1.24%		119.00
-0.5
-0.42%		116.00
-3
-2.52%		116.00
0
0%		116.50
0.5
0.43%		 　122.00
5.5
4.72%		119.00
-3
-2.46%		120.00
1
0.84%		122.00
2
1.67%		120.00
-2
-1.64%		 　119.50
-0.5
-0.42%		119.00
-0.5
-0.42%		116.50
-2.5
-2.1%		128.00
11.5
9.87%		126.50
-1.5
-1.17%		 120.63
7 月　　127.00
0.5
0.4%		128.00
1
0.79%		126.50
-1.5
-1.17%		125.00
-1.5
-1.19%		122.50
-2.5
-2%		 　123.00
0.5
0.41%		125.00
2
1.63%		126.50
1.5
1.2%		128.00
1.5
1.19%		129.50
1.5
1.17%		 　129.50
0
0%		127.00
-2.5
-1.93%		127.50
0.5
0.39%		131.50
4
3.14%		133.50
2
1.52%		 　133.00
-0.5
-0.37%		130.00
-3
-2.26%		128.00
-2
-1.54%		129.50
1.5
1.17%		126.00
-3.5
-2.7%		 125.00
-1
-0.79%		127.58
8 月132.00
7
5.6%		131.00
-1
-0.76%		128.50
-2.5
-1.91%		127.50
-1
-0.78%		 　127.00
-0.5
-0.39%		127.00
0
0%		125.00
-2
-1.57%		124.00
-1
-0.8%		122.00
-2
-1.61%		 　118.50
-3.5
-2.87%		115.50
-3
-2.53%		118.00
2.5
2.16%		116.00
-2
-1.69%		116.50
0.5
0.43%		 　120.50
4
3.43%		119.50
-1
-0.83%		124.00
4.5
3.77%		124.00
0
0%		124.50
0.5
0.4%		 　125.00
0.5
0.4%		125.00
0
0%		123.00
-2
-1.6%		121.50
-1.5
-1.22%		123.2
9 月122.00
0.5
0.41%		 　123.00
1
0.82%		131.00
8
6.5%		133.50
2.5
1.91%		130.50
-3
-2.25%		131.00
0.5
0.38%		 　133.00
2
1.53%		132.50
-0.5
-0.38%		128.50
-4
-3.02%		130.00
1.5
1.17%		130.00
0
0%		 　132.50
2.5
1.92%		131.00
-1.5
-1.13%		128.00
-3
-2.29%		127.50
-0.5
-0.39%		124.50
-3
-2.35%		 　119.50
-5
-4.02%		118.50
-1
-0.84%		123.00
4.5
3.8%		123.50
0.5
0.41%		125.00
1.5
1.21%		125.00
0
0%		 127.26
10 月　125.00
0
0%		128.50
3.5
2.8%		 131.00
2.5
1.95%		130.50
-0.5
-0.38%		 　　　132.50
2
1.53%		134.50
2
1.51%		134.50
0
0%		 　133.00
-1.5
-1.12%		128.50
-4.5
-3.38%		128.50
0
0%		132.00
3.5
2.72%		129.50
-2.5
-1.89%		 　128.50
-1
-0.77%		127.00
-1.5
-1.17%		126.50
-0.5
-0.39%		123.00
-3.5
-2.77%		126.00
3
2.44%		 　126.00
0
0%		129.00
3
2.38%		129.38
11 月129.00
0
0%		132.00
3
2.33%		137.00
5
3.79%		 　138.00
1
0.73%		139.50
1.5
1.09%		137.50
-2
-1.43%		139.50
2
1.45%		141.00
1.5
1.08%		 　154.00
13
9.22%		148.00
-6
-3.9%		146.00
-2
-1.35%		144.50
-1.5
-1.03%		152.50
8
5.54%		 　145.00
-7.5
-4.92%		144.50
-0.5
-0.34%		140.50
-4
-2.77%		145.50
5
3.56%		149.50
4
2.75%		 　147.00
-2.5
-1.67%		146.00
-1
-0.68%		160.50
14.5
9.93%		153.00
-7.5
-4.67%		 144.46
12 月146.50
-6.5
-4.25%		 　145.00
-1.5
-1.02%		138.50
-6.5
-4.48%		136.50
-2
-1.44%		134.00
-2.5
-1.83%		140.00
6
4.48%		 　139.00
-1
-0.71%		137.00
-2
-1.44%		138.00
1
0.73%		140.50
2.5
1.81%		140.00
-0.5
-0.36%		 　139.50
-0.5
-0.36%		138.00
-1.5
-1.08%		137.00
-1
-0.72%		135.00
-2
-1.46%		133.00
-2
-1.48%		 　135.50
2.5
1.88%		128.50
-7
-5.17%		132.50
4
3.11%		134.00
1.5
1.13%		135.00
1
0.75%		　　137.68

說明:最高漲幅:10%最低跌幅:-5.22% 最高價:160.50最低價:107.00平均價:127.39,灰色底表示週末,漲128天(348)元,跌160天(-364)元,平盤28天
10%=3,9%=2,8%=2,7%=1,6%=2,5%=2,4%=10,3%=16,2%=29,1%=27,0%=62,-0%=8,-1%=13,-2%=13,-3%=31,-4%=36,-5%=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
2017-01-03 6271 370431 335 40365048 110.50 110.50 108.00 108.50 1.50 0% 108.50 3 109.00 4 18.30
2017-01-04 6271 711626 486 78700986 109.00 112.00 108.50 111.50 3.00 2.76% 111.00 15 111.50 67 18.80
2017-01-05 6271 972118 787 106918362 111.50 113.00 108.50 109.50 2.00 -1.79% 109.00 79 109.50 4 18.47
2017-01-06 6271 611200 360 66989800 109.50 110.50 108.50 109.50 0.00 0% 109.00 127 109.50 6 18.47
2017-01-09 6271 647100 529 70322150 111.00 111.50 106.50 107.00 2.50 -2.28% 106.50 102 107.00 70 18.04
2017-01-10 6271 405155 316 43613395 106.00 109.50 105.50 109.50 2.50 2.34% 108.50 7 109.50 36 18.47
2017-01-11 6271 3421360 2427 392784798 113.00 119.00 110.50 118.50 9.00 8.22% 118.00 6 118.50 45 19.98
2017-01-12 6271 1824834 1446 217324493 120.00 121.00 116.50 117.50 1.00 -0.84% 117.50 11 118.00 32 19.81
2017-01-13 6271 810070 646 93640050 117.50 118.00 114.50 115.00 2.50 -2.13% 115.00 31 115.50 2 19.39
2017-01-16 6271 502201 420 57541214 114.00 115.50 113.50 115.50 0.50 0.43% 115.00 14 115.50 6 19.48
2017-01-17 6271 1611517 1274 182717438 117.00 117.00 111.50 115.00 0.50 -0.43% 114.50 4 115.00 44 19.39
2017-01-18 6271 764291 637 88076047 113.50 117.00 113.00 117.00 2.00 1.74% 116.50 2 117.00 34 19.73
2017-01-19 6271 584334 421 68241910 116.00 118.00 115.50 116.00 1.00 -0.85% 116.00 282 116.50 11 19.56
2017-01-20 6271 605000 566 70108500 115.50 117.00 115.00 115.00 1.00 -0.86% 115.00 69 116.00 107 19.39
2017-01-23 6271 1548550 1072 181550450 115.00 120.00 113.00 120.00 5.00 4.35% 119.00 3 120.00 114 20.24
2017-01-24 6271 1345130 1080 160567840 120.00 121.50 117.50 118.50 1.50 -1.25% 118.00 8 118.50 17 19.98
2017-02-02 6271 563030 380 66841585 119.00 120.00 118.00 119.00 0.50 0.42% 118.50 3 119.00 1 20.07
2017-02-03 6271 883892 638 102701580 119.00 119.50 114.50 116.00 3.00 -2.52% 115.50 8 116.00 8 19.56
2017-02-06 6271 960211 662 110204659 115.50 117.00 114.00 114.50 1.50 -1.29% 114.50 28 115.00 163 19.31
2017-02-07 6271 752210 637 86160255 114.50 115.50 114.00 114.50 0.00 0% 114.50 10 115.00 1 19.31
2017-02-08 6271 829090 639 96648440 116.50 118.50 114.50 116.50 2.00 1.75% 116.50 56 117.50 2 19.65
2017-02-09 6271 404200 331 46616500 116.00 117.00 114.50 115.50 1.00 -0.86% 115.00 28 116.00 41 19.48
2017-02-10 6271 1737505 1133 206490341 116.00 121.00 115.50 119.00 3.50 3.03% 119.00 28 119.50 38 20.07
2017-02-13 6271 522888 384 62099784 120.00 120.50 117.00 119.00 0.00 0% 118.50 5 119.50 43 20.07
2017-02-14 6271 1462050 1086 177379500 119.00 123.00 118.00 121.00 2.00 1.68% 121.00 30 121.50 3 20.40
2017-02-15 6271 1348617 1017 165632008 122.00 125.00 120.00 124.50 3.50 2.89% 124.00 14 124.50 4 20.99
2017-02-16 6271 2780301 1803 352544324 126.00 129.00 124.50 125.00 0.50 0.4% 125.00 65 125.50 1 21.08
2017-02-17 6271 1069200 859 133242699 127.00 127.50 122.50 123.50 1.50 -1.2% 123.50 60 124.00 1 20.83
2017-02-18 6271 384673 335 48320456 125.00 126.50 125.00 125.50 2.00 1.62% 125.00 23 125.50 2 21.16
2017-02-20 6271 3103532 2042 401704596 126.00 132.00 125.00 128.50 3.00 2.39% 128.50 22 129.00 39 21.67
2017-02-21 6271 1622534 1155 208263617 129.50 131.00 126.50 128.50 0.00 0% 128.50 10 129.00 23 21.67
2017-02-22 6271 1079477 821 139713533 130.00 131.00 127.00 130.00 1.50 1.17% 129.50 26 130.00 15 21.92
2017-02-23 6271 8960034 3113 1277047862 137.00 143.00 137.00 143.00 13.00 10% 143.00 1028 0.00 0 24.11
2017-02-24 6271 4751767 3066 666234846 145.50 145.50 137.00 138.00 5.00 -3.5% 137.50 56 138.00 1 23.27
2017-03-01 6271 2386750 1845 320213500 137.00 139.00 130.50 131.00 7.00 -5.07% 131.00 9 132.00 48 22.09
2017-03-02 6271 2288824 1641 301509032 133.00 135.00 129.50 131.00 0.00 0% 130.50 26 131.00 45 22.09
2017-03-03 6271 1283526 962 167491642 132.50 132.50 129.00 129.50 1.50 -1.15% 129.00 72 129.50 11 21.84
2017-03-06 6271 706603 636 91034485 130.00 130.50 128.00 129.00 0.50 -0.39% 128.50 7 129.00 12 21.75
2017-03-07 6271 1919338 1542 254877121 131.50 134.00 130.50 132.50 3.50 2.71% 132.50 4 133.00 45 22.34
2017-03-08 6271 1922270 1400 259159624 133.00 136.50 131.50 135.50 3.00 2.26% 135.50 4 136.00 68 22.85
2017-03-09 6271 1896120 1175 256627580 136.50 137.50 133.00 134.50 1.00 -0.74% 134.50 6 135.00 236 22.68
2017-03-10 6271 1325900 925 178907850 134.50 137.00 133.00 136.50 2.00 1.49% 136.00 5 136.50 26 21.70
2017-03-13 6271 7007234 4290 1004538994 141.00 146.00 140.50 142.00 5.50 4.03% 141.50 5 142.00 24 22.58
2017-03-14 6271 2168952 1398 308989232 144.00 145.00 141.00 142.00 0.00 0% 141.50 66 142.00 275 22.58
2017-03-15 6271 2404658 1407 341298448 143.00 144.00 139.50 139.50 2.50 -1.76% 139.50 36 140.00 5 22.18
2017-03-16 6271 1762658 1334 248283778 141.00 142.50 139.00 140.00 0.50 0.36% 139.50 86 140.00 59 22.26
2017-03-17 6271 897210 710 125734820 140.00 141.50 138.50 141.00 1.00 0.71% 140.50 4 141.00 36 22.42
2017-03-20 6271 851229 657 119043289 141.00 141.00 139.00 139.50 1.50 -1.06% 139.50 21 140.00 35 22.18
2017-03-21 6271 1501650 1023 211669800 140.50 142.50 139.00 140.50 1.00 0.72% 140.50 10 141.00 27 22.34
2017-03-22 6271 1058450 689 146863725 140.00 140.00 138.00 138.50 2.00 -1.42% 138.50 36 139.00 37 22.02
2017-03-23 6271 1378469 826 189927487 140.00 140.50 136.50 137.50 1.00 -0.72% 137.50 1 138.00 47 21.86
2017-03-24 6271 1327333 851 179723788 136.50 137.50 134.50 135.00 2.50 -1.82% 135.00 30 135.50 20 21.46
2017-03-27 6271 840413 485 113638255 135.00 136.50 133.00 134.50 0.50 -0.37% 134.00 30 134.50 4 21.38
2017-03-28 6271 916469 656 121517877 135.00 135.50 130.00 132.50 2.00 -1.49% 132.50 21 133.00 12 21.07
2017-03-29 6271 915830 730 122354050 132.00 136.00 131.50 136.00 3.50 2.64% 136.00 14 136.50 64 21.62
2017-03-30 6271 1082399 648 146132966 135.50 137.00 134.00 135.00 1.00 -0.74% 135.00 3 135.50 27 21.46
2017-03-31 6271 449587 381 60109071 135.50 135.50 133.00 134.00 1.00 -0.74% 134.00 17 134.50 22 21.30
2017-04-05 6271 632853 486 84190596 134.50 134.50 132.50 133.00 1.00 -0.75% 133.00 33 133.50 8 21.14
2017-04-06 6271 256031 220 34134623 133.00 134.00 132.50 133.00 0.00 0% 133.00 11 133.50 30 21.14
2017-04-07 6271 294340 215 38909720 134.00 134.00 131.00 132.00 1.00 -0.75% 132.00 9 132.50 11 20.99
2017-04-10 6271 401204 348 52705732 132.00 133.00 130.00 132.50 0.50 0.38% 132.50 8 133.00 13 21.07
2017-04-11 6271 911210 699 117547880 132.50 132.50 126.50 128.00 4.50 -3.4% 128.00 2 128.50 5 20.35
2017-04-12 6271 4226200 2976 507433400 126.00 128.00 115.50 126.00 2.00 -1.56% 125.50 10 126.00 9 20.03
2017-04-13 6271 1702350 1229 210153074 126.00 126.00 121.00 124.50 1.50 -1.19% 124.00 23 124.50 8 19.79
2017-04-14 6271 1834389 1507 219264094 124.50 124.50 117.00 118.00 6.50 -5.22% 118.00 70 118.50 1 18.76
2017-04-17 6271 1047610 861 126046310 116.50 123.50 116.50 122.00 4.00 3.39% 122.00 5 122.50 34 19.40
2017-04-18 6271 1179017 903 147002116 121.00 126.50 120.50 125.50 3.50 2.87% 125.50 174 126.00 5 19.95
2017-04-19 6271 1315123 1231 161031067 123.00 125.00 121.50 121.50 4.00 -3.19% 121.50 9 122.50 21 19.32
2017-04-20 6271 1255784 1113 148798512 121.00 121.00 116.50 117.00 4.50 -3.7% 117.00 13 118.00 18 18.60
2017-04-21 6271 1737001 1262 203796618 118.50 119.00 116.00 117.50 0.50 0.43% 117.50 32 118.50 2 18.68
2017-04-24 6271 1630000 1079 188940500 118.00 118.50 113.50 118.00 0.50 0.43% 117.50 9 118.00 5 18.76
2017-04-25 6271 2943511 2131 371240408 120.00 128.50 120.00 128.00 10.00 8.47% 127.50 5 128.00 494 20.35
2017-04-26 6271 2643679 1811 337807054 128.00 130.50 125.50 125.50 2.50 -1.95% 125.50 25 126.00 10 19.95
2017-04-27 6271 2088601 1307 267238827 125.50 130.50 124.50 127.00 1.50 1.2% 127.00 233 127.50 14 20.19
2017-04-28 6271 1277226 937 164085928 127.00 130.50 126.00 128.00 1.00 0.79% 128.00 50 128.50 15 20.35
2017-05-02 6271 535250 379 68090500 128.50 128.50 126.00 126.00 2.00 -1.56% 126.00 76 126.50 4 20.03
2017-05-03 6271 1012000 685 127686500 127.50 129.00 124.00 124.00 2.00 -1.59% 124.00 50 124.50 22 19.71
2017-05-04 6271 1829404 1287 222647788 124.00 124.50 120.50 122.00 2.00 -1.61% 121.50 13 122.00 381 19.40
2017-05-05 6271 1172400 856 141556000 121.00 123.50 119.50 120.00 2.00 -1.64% 119.50 27 120.00 15 19.08
2017-05-08 6271 1139240 743 135730680 121.50 121.50 118.00 119.50 0.50 -0.42% 119.00 25 120.00 377 19.00
2017-05-09 6271 934125 798 110701250 118.50 120.50 117.50 117.50 2.00 -1.67% 117.50 3 118.00 11 18.68
2017-05-10 6271 2331461 1615 279077820 120.50 124.00 117.00 118.50 1.00 0.85% 118.50 76 119.00 22 18.84
2017-05-11 6271 1871401 1300 220317715 119.00 120.00 116.00 116.50 2.00 -1.69% 116.50 8 117.00 41 18.52
2017-05-12 6271 1999005 1319 234516095 116.00 119.50 115.50 116.50 0.00 0% 116.50 5 117.00 32 21.69
2017-05-15 6271 5765752 3457 645597980 115.00 116.50 106.50 115.00 1.50 -1.29% 114.50 1 115.00 15 21.42
2017-05-16 6271 2816199 2066 315863686 114.50 115.00 111.00 111.00 4.00 -3.48% 111.00 146 111.50 1 20.67
2017-05-17 6271 1891123 1323 210347522 110.00 112.50 108.50 112.50 1.50 1.35% 112.00 1 112.50 51 20.95
2017-05-18 6271 2253610 1529 253654540 111.00 114.50 110.00 113.00 0.50 0.44% 112.50 2 113.00 5 21.04
2017-05-19 6271 1406233 1019 159733761 113.50 114.50 112.50 114.00 1.00 0.88% 114.00 394 114.50 58 21.23
2017-05-22 6271 1099833 791 124851629 115.00 115.00 112.00 113.50 0.50 -0.44% 113.50 4 114.00 42 21.14
2017-05-23 6271 1043634 870 121134044 114.50 117.50 113.50 116.50 3.00 2.64% 116.50 20 117.00 93 21.69
2017-05-24 6271 774155 625 90117980 117.00 117.50 115.00 117.00 0.50 0.43% 117.00 19 117.50 72 21.79
2017-05-25 6271 742211 604 87171081 118.00 118.00 117.00 117.00 0.00 0% 117.00 13 117.50 59 21.79
2017-05-26 6271 1316094 1088 154013998 117.50 118.00 116.00 117.50 0.50 0.43% 117.00 132 117.50 2 21.88
2017-05-31 6271 768010 535 89163160 118.00 118.50 114.00 117.00 0.50 -0.43% 115.50 3 117.00 41 21.79
2017-06-01 6271 965549 786 112607184 117.50 118.50 115.00 116.50 0.50 -0.43% 116.50 6 117.00 2 21.69
2017-06-02 6271 1648858 1237 196171960 116.50 121.00 116.50 121.00 4.50 3.86% 121.00 12 121.50 21 22.53
2017-06-03 6271 812277 736 99327794 120.00 124.00 120.00 123.00 2.00 1.65% 123.00 3 123.50 11 22.91
2017-06-06 6271 1806776 1069 219442672 121.50 123.50 119.50 123.00 1.00 0% 123.00 1 123.50 50 22.91
2017-06-07 6271 942424 695 114530304 123.00 123.00 120.50 121.50 1.50 -1.22% 121.50 7 122.00 6 22.63
2017-06-08 6271 475000 317 57301000 121.50 122.00 119.50 120.50 1.00 -0.82% 120.50 12 121.00 2 22.44
2017-06-09 6271 999551 728 121219120 120.50 122.00 120.50 121.00 0.50 0.41% 121.00 62 121.50 7 22.53
2017-06-12 6271 325850 298 38964650 119.50 120.00 119.00 119.50 1.50 -1.24% 119.50 15 120.00 552 22.25
2017-06-13 6271 476061 444 56812759 120.00 120.00 118.50 119.00 0.50 -0.42% 119.00 1 119.50 10 22.16
2017-06-14 6271 696310 528 81030270 120.00 120.00 115.00 116.00 3.00 -2.52% 115.50 38 116.00 107 21.60
2017-06-15 6271 1154103 845 132962499 116.50 116.50 114.00 116.00 0.00 0% 115.50 25 116.00 6 21.60
2017-06-16 6271 700225 429 80837100 116.50 117.00 114.50 116.50 0.50 0.43% 116.00 49 116.50 6 21.69
2017-06-19 6271 1436243 917 173346903 117.00 123.00 117.00 122.00 5.50 4.72% 121.50 14 122.00 24 22.72
2017-06-20 6271 688492 459 82714556 122.50 122.50 119.00 119.00 3.00 -2.46% 119.00 39 119.50 1 22.16
2017-06-21 6271 518100 444 61741500 120.00 120.50 118.00 120.00 1.00 0.84% 119.50 6 120.00 6 22.35
2017-06-22 6271 651839 503 79154519 121.00 122.50 119.50 122.00 2.00 1.67% 122.00 13 122.50 35 22.72
2017-06-23 6271 324400 223 38944600 122.00 122.00 119.00 120.00 2.00 -1.64% 120.00 60 120.50 29 22.35
2017-06-26 6271 484500 442 57727250 120.50 120.50 118.00 119.50 0.50 -0.42% 119.50 2 120.00 22 22.25
2017-06-27 6271 379000 227 45245500 119.50 120.50 118.50 119.00 0.50 -0.42% 119.00 6 119.50 17 22.16
2017-06-28 6271 612795 495 71876720 118.50 118.50 116.00 116.50 2.50 -2.1% 116.50 10 117.50 9 21.69
2017-06-29 6271 6591556 2374 837897668 124.00 128.00 124.00 128.00 11.50 9.87% 128.00 2313 0.00 0 23.84
2017-06-30 6271 5480825 3309 701160950 126.50 130.00 126.50 126.50 1.50 -1.17% 126.50 46 127.50 20 23.56
2017-07-03 6271 862200 658 110089799 128.00 129.00 126.00 127.00 0.50 0.4% 127.00 18 127.50 26 23.65
2017-07-04 6271 4059101 2625 529812928 127.50 134.00 127.00 128.00 1.00 0.79% 127.50 128 128.00 17 23.84
2017-07-05 6271 844050 669 107196825 129.00 129.00 125.50 126.50 1.50 -1.17% 126.50 15 127.00 17 23.56
2017-07-06 6271 771127 566 96474310 126.50 127.50 124.00 125.00 1.50 -1.19% 125.00 5 125.50 35 23.28
2017-07-07 6271 612150 455 75613800 125.00 125.50 122.00 122.50 2.50 -2% 122.00 87 122.50 61 22.81
2017-07-10 6271 1509121 936 187700383 122.50 126.00 121.50 123.00 0.50 0.41% 123.00 11 123.50 8 22.91
2017-07-11 6271 571312 405 71146688 123.50 125.50 123.50 125.00 2.00 1.63% 124.50 20 125.00 45 23.28
2017-07-12 6271 712871 542 89828309 125.50 127.00 124.50 126.50 1.50 1.2% 126.00 48 126.50 8 23.56
2017-07-13 6271 1884140 1127 242946420 127.50 130.50 126.50 128.00 1.50 1.19% 128.00 66 128.50 5 23.84
2017-07-14 6271 1753130 1293 227579770 128.50 132.00 128.50 129.50 1.50 1.17% 129.00 14 129.50 18 24.12
2017-07-17 6271 852300 583 110292700 129.50 130.50 128.00 129.50 0.00 0% 129.00 19 129.50 12 24.12
2017-07-18 6271 861160 613 109905480 129.50 129.50 126.00 127.00 2.50 -1.93% 126.50 48 127.00 2 23.65
2017-07-19 6271 530106 441 67692462 127.00 129.00 126.50 127.50 0.50 0.39% 127.00 16 128.00 23 23.74
2017-07-20 6271 2504069 1582 327016539 128.00 132.50 127.50 131.50 4.00 3.14% 131.00 39 131.50 2 24.49
2017-07-21 6271 2270155 1471 300370690 132.50 134.00 130.00 133.50 2.00 1.52% 133.50 4 134.00 83 24.86
2017-07-24 6271 1940383 1270 257063439 133.50 134.00 131.00 133.00 0.50 -0.37% 133.00 30 133.50 94 24.77
2017-07-25 6271 1630383 1080 210437290 128.00 130.00 128.00 130.00 0.00 -2.26% 129.50 15 130.00 120 24.21
2017-07-26 6271 850051 560 110432477 130.50 131.50 128.00 128.00 2.00 -1.54% 128.00 59 128.50 1 23.84
2017-07-27 6271 573625 432 73928560 129.50 129.50 128.00 129.50 1.50 1.17% 129.00 2 129.50 2 24.12
2017-07-28 6271 845010 561 107549265 129.50 130.50 125.00 126.00 3.50 -2.7% 126.00 8 126.50 12 23.46
2017-07-31 6271 674210 508 83712540 126.00 126.00 122.50 125.00 1.00 -0.79% 124.50 6 125.00 1 23.28
2017-08-01 6271 1881606 1267 246330598 125.50 133.00 125.50 132.00 7.00 5.6% 131.50 2 132.00 15 24.58
2017-08-02 6271 760215 598 99759950 134.00 134.00 130.00 131.00 1.00 -0.76% 130.50 12 131.00 22 24.39
2017-08-03 6271 581231 409 74951414 131.50 131.50 128.00 128.50 2.50 -1.91% 128.00 50 128.50 4 23.93
2017-08-04 6271 672016 489 86077556 129.50 130.50 127.00 127.50 1.00 -0.78% 127.50 27 128.00 4 23.74
2017-08-07 6271 1202200 816 154143000 127.50 130.50 126.50 127.00 0.50 -0.39% 126.50 41 127.00 81 23.65
2017-08-08 6271 1004200 563 127485900 127.00 128.00 125.50 127.00 0.00 0% 126.50 1 127.00 4 23.65
2017-08-09 6271 716298 440 89852548 126.00 127.00 124.00 125.00 2.00 -1.57% 124.50 46 125.00 64 23.28
2017-08-10 6271 1191200 684 146926800 124.00 125.00 122.00 124.00 1.00 -0.8% 123.50 11 124.00 167 23.09
2017-08-11 6271 719000 436 88129500 123.00 123.00 122.00 122.00 2.00 -1.61% 122.00 105 123.00 11 24.45
2017-08-14 6271 2583502 1766 311785744 120.50 123.50 118.00 118.50 3.50 -2.87% 118.50 102 119.00 4 23.75
2017-08-15 6271 3202321 2343 373242574 120.00 120.50 114.50 115.50 3.00 -2.53% 115.50 6 116.00 128 23.15
2017-08-16 6271 1270500 955 147988000 117.00 118.00 115.00 118.00 2.50 2.16% 117.00 12 118.00 82 23.65
2017-08-17 6271 1228050 963 143138350 117.50 118.00 115.50 116.00 2.00 -1.69% 116.00 120 116.50 9 23.25
2017-08-18 6271 778000 604 90212500 115.50 117.50 114.50 116.50 0.50 0.43% 116.00 35 116.50 2 23.35
2017-08-21 6271 1310615 961 156452720 117.00 121.50 117.00 120.50 4.00 3.43% 120.50 13 121.00 22 24.15
2017-08-22 6271 518010 412 62343200 121.00 122.00 119.00 119.50 1.00 -0.83% 119.50 16 120.00 26 23.95
2017-08-23 6271 2044980 1302 255231520 123.00 126.50 123.00 124.00 4.50 3.77% 124.00 14 124.50 23 24.85
2017-08-24 6271 1191115 683 148665875 124.50 126.50 123.00 124.00 0.00 0% 124.00 20 124.50 26 24.85
2017-08-25 6271 502650 368 62749923 125.50 126.00 124.00 124.50 0.50 0.4% 124.00 35 124.50 19 24.95
2017-08-28 6271 635052 500 79735948 125.50 126.50 124.00 125.00 0.50 0.4% 124.50 26 125.00 2 25.05
2017-08-29 6271 1439050 481 179789870 124.00 126.50 123.50 125.00 0.00 0% 125.00 41 125.50 8 25.05
2017-08-30 6271 713203 507 88412469 126.00 126.50 122.50 123.00 2.00 -1.6% 123.00 10 123.50 6 24.65
2017-08-31 6271 2245200 1565 269969299 123.00 123.50 118.00 121.50 1.50 -1.22% 120.50 12 121.50 51 24.35
2017-09-01 6271 771009 638 94065120 121.50 123.00 120.50 122.00 0.50 0.41% 122.00 4 122.50 3 24.45
2017-09-04 6271 362000 280 44438500 122.00 124.00 121.00 123.00 1.00 0.82% 123.00 12 123.50 14 24.65
2017-09-05 6271 3881215 2362 502473950 127.00 132.50 125.50 131.00 8.00 6.5% 131.00 33 131.50 25 26.25
2017-09-06 6271 3147886 2092 423960778 132.00 139.00 130.50 133.50 2.50 1.91% 132.50 19 133.50 9 26.75
2017-09-07 6271 1875340 1397 248653370 135.00 135.50 129.50 130.50 3.00 -2.25% 130.50 35 131.50 12 26.15
2017-09-08 6271 1070050 805 141084050 133.50 133.50 130.50 131.00 0.50 0.38% 131.00 11 131.50 24 26.25
2017-09-11 6271 2171070 1768 290621380 134.50 136.50 132.50 133.00 2.00 1.53% 132.50 14 133.00 65 26.65
2017-09-12 6271 1098320 852 146529899 137.00 137.00 131.00 132.50 0.50 -0.38% 132.50 41 133.00 23 26.55
2017-09-13 6271 1146091 760 149008283 132.50 134.00 128.50 128.50 4.00 -3.02% 128.50 26 129.00 1 25.75
2017-09-14 6271 1168050 816 153223950 130.00 133.50 129.00 130.00 1.50 1.17% 129.50 27 130.50 32 26.05
2017-09-15 6271 819214 540 107116212 131.50 132.50 129.50 130.00 0.00 0% 130.00 31 130.50 3 26.05
2017-09-18 6271 496750 351 65288000 131.00 133.00 129.50 132.50 2.50 1.92% 132.00 7 132.50 26 26.55
2017-09-19 6271 673296 488 89171627 133.00 134.00 130.50 131.00 1.50 -1.13% 130.50 18 131.00 8 26.25
2017-09-20 6271 708232 598 91398542 130.50 131.50 128.00 128.00 3.00 -2.29% 128.00 45 129.00 9 25.65
2017-09-21 6271 664200 490 84647600 127.50 128.50 126.50 127.50 0.50 -0.39% 127.50 9 128.00 2 25.55
2017-09-22 6271 575105 447 72192572 128.00 128.00 124.50 124.50 3.00 -2.35% 124.50 8 125.00 1 24.95
2017-09-25 6271 1123001 888 136012122 124.50 124.50 119.00 119.50 5.00 -4.02% 119.50 13 120.00 77 23.95
2017-09-26 6271 984100 737 117794049 119.50 121.00 118.50 118.50 1.00 -0.84% 118.50 12 119.00 1 23.75
2017-09-27 6271 611000 489 74927500 120.50 125.50 119.50 123.00 4.50 3.8% 122.50 8 123.00 2 24.65
2017-09-28 6271 630100 383 78264650 123.50 126.00 122.50 123.50 0.50 0.41% 123.50 66 124.00 1 24.75
2017-09-29 6271 379290 281 46957750 123.50 125.00 122.00 125.00 1.50 1.21% 124.50 5 125.00 62 25.05
2017-09-30 6271 581200 227 72673000 126.50 126.50 124.50 125.00 0.00 0% 125.00 1 125.50 2 25.05
2017-10-02 6271 380100 221 47552849 126.00 126.00 124.00 125.00 0.00 0% 125.00 3 125.50 484 25.05
2017-10-03 6271 3241937 1364 421905256 125.50 131.50 125.50 128.50 3.50 2.8% 128.50 25 129.00 3 25.75
2017-10-05 6271 1195300 741 157180300 128.50 133.00 128.50 131.00 2.50 1.95% 130.50 20 131.00 277 26.25
2017-10-06 6271 1476668 906 195298172 133.00 133.50 130.00 130.50 0.50 -0.38% 130.00 28 130.50 9 26.15
2017-10-11 6271 1166210 776 152866720 133.00 133.50 129.50 132.50 2.00 1.53% 132.00 8 132.50 19 26.55
2017-10-12 6271 1793847 1055 238059998 131.00 134.50 130.50 134.50 2.00 1.51% 134.00 5 134.50 42 26.95
2017-10-13 6271 989195 766 132968825 136.00 136.00 133.00 134.50 0.00 0% 134.00 264 134.50 8 26.95
2017-10-16 6271 818206 605 108577692 135.00 135.00 131.00 133.00 1.50 -1.12% 133.00 40 133.50 44 26.65
2017-10-17 6271 1248055 736 162319650 133.00 133.50 128.50 128.50 4.50 -3.38% 128.00 103 128.50 1 25.75
2017-10-18 6271 425265 360 54554052 129.50 130.00 127.00 128.50 0.00 0% 128.00 12 128.50 29 25.75
2017-10-19 6271 829440 634 108694140 129.50 132.00 128.00 132.00 3.50 2.72% 131.50 12 132.00 37 26.45
2017-10-20 6271 431126 286 56042691 132.00 132.00 129.00 129.50 2.50 -1.89% 129.50 20 130.50 23 25.95
2017-10-23 6271 402050 311 51830925 130.50 130.50 127.50 128.50 1.00 -0.77% 128.50 3 129.00 226 25.75
2017-10-24 6271 891000 572 113734500 129.00 130.00 126.50 127.00 1.50 -1.17% 126.50 45 127.00 339 25.45
2017-10-25 6271 515128 336 65159192 128.00 128.50 125.50 126.50 0.50 -0.39% 126.00 4 126.50 249 25.35
2017-10-26 6271 2106883 1135 261422992 126.00 126.50 123.00 123.00 3.50 -2.77% 123.00 133 123.50 1 24.65
2017-10-27 6271 1259551 1006 157337200 122.00 126.50 122.00 126.00 3.00 2.44% 125.50 14 126.00 39 25.25
2017-10-30 6271 1022200 670 128966500 127.50 128.50 124.00 126.00 0.00 0% 125.50 5 126.00 45 25.25
2017-10-31 6271 611400 490 78613600 127.00 130.00 126.50 129.00 3.00 2.38% 129.00 15 129.50 32 25.85
2017-11-01 6271 281436 255 36202025 129.00 129.50 127.50 129.00 0.00 0% 128.00 18 129.00 20 25.85
2017-11-02 6271 1677110 1096 222334020 129.00 134.00 128.50 132.00 3.00 2.33% 132.00 3 132.50 17 26.45
2017-11-03 6271 2639736 1784 359966460 133.50 138.50 133.00 137.00 5.00 3.79% 137.00 43 137.50 52 27.45
2017-11-06 6271 4214780 2745 598475640 141.00 146.00 137.50 138.00 1.00 0.73% 137.50 35 138.50 4 27.66
2017-11-07 6271 1356461 989 187512579 139.50 140.50 136.00 139.50 1.50 1.09% 139.50 12 140.00 38 27.96
2017-11-08 6271 1365100 954 189545250 138.00 142.00 136.00 137.50 2.00 -1.43% 137.00 8 137.50 39 27.56
2017-11-09 6271 3516700 2326 493551649 135.50 144.00 135.50 139.50 2.00 1.45% 139.00 13 139.50 3 27.96
2017-11-10 6271 3879832 2772 548379312 141.50 143.50 139.00 141.00 1.50 1.08% 140.50 25 141.50 2 23.74
2017-11-13 6271 12012843 6743 1789881479 138.50 155.00 138.00 154.00 13.00 9.22% 153.50 1 154.00 52 25.93
2017-11-14 6271 6956631 4193 1042688519 154.00 155.00 146.00 148.00 6.00 -3.9% 148.00 71 148.50 6 24.92
2017-11-15 6271 5398223 3839 805380115 148.50 152.50 146.00 146.00 2.00 -1.35% 146.00 56 146.50 13 24.58
2017-11-16 6271 3772199 2715 545031653 147.00 148.50 142.50 144.50 1.50 -1.03% 144.00 47 144.50 63 24.33
2017-11-17 6271 6911919 4104 1035453188 148.00 154.00 145.00 152.50 8.00 5.54% 152.00 15 152.50 53 25.67
2017-11-20 6271 4088411 2492 604358506 152.00 152.00 145.00 145.00 7.50 -4.92% 145.00 10 145.50 2 24.41
2017-11-21 6271 3637665 2620 523555592 145.50 147.00 142.00 144.50 0.50 -0.34% 144.50 9 145.00 313 24.33
2017-11-22 6271 4078324 2449 585998184 145.00 148.00 140.50 140.50 4.00 -2.77% 140.50 54 141.00 1 23.65
2017-11-23 6271 6304859 4090 923577982 143.50 149.00 143.00 145.50 5.00 3.56% 145.50 19 146.00 3 24.49
2017-11-24 6271 8182668 5273 1245499872 148.50 157.00 147.00 149.50 4.00 2.75% 149.50 1 150.00 62 25.17
2017-11-27 6271 3080300 1994 455127550 151.00 151.00 146.50 147.00 2.50 -1.67% 147.00 16 147.50 18 24.75
2017-11-28 6271 2035020 1266 297337480 149.00 149.00 144.00 146.00 1.00 -0.68% 146.00 24 146.50 21 24.58
2017-11-29 6271 9117961 6054 1402286760 148.00 160.50 146.50 160.50 14.50 9.93% 160.00 21 160.50 1371 27.02
2017-11-30 6271 6678881 4348 1034483555 157.00 157.50 152.00 153.00 7.50 -4.67% 153.00 24 153.50 15 25.76
2017-12-01 6271 4941442 3433 733014416 153.50 154.00 143.50 146.50 6.50 -4.25% 146.00 38 146.50 1 24.66
2017-12-04 6271 2333752 1669 338637415 147.00 147.50 143.00 145.00 1.50 -1.02% 144.50 3 145.00 4 24.41
2017-12-05 6271 4196000 2790 591831500 144.50 147.00 136.00 138.50 6.50 -4.48% 138.00 11 138.50 10 23.32
2017-12-06 6271 2054417 1535 285517546 141.00 143.00 135.50 136.50 2.00 -1.44% 136.50 11 137.00 2 22.98
2017-12-07 6271 3237587 2104 430990332 137.50 139.50 129.00 134.00 2.50 -1.83% 133.50 26 134.00 74 22.56
2017-12-08 6271 2743285 1898 374373685 137.00 140.00 131.50 140.00 6.00 4.48% 139.50 32 140.00 39 23.57
2017-12-11 6271 2796330 2103 380727860 136.00 140.00 130.50 139.00 1.00 -0.71% 138.50 21 139.00 12 23.40
2017-12-12 6271 3608008 1599 504591988 142.00 142.50 137.00 137.00 2.00 -1.44% 137.00 55 138.00 2 23.06
2017-12-13 6271 1331170 1041 184813885 138.50 141.50 136.00 138.00 1.00 0.73% 137.50 14 138.00 52 23.23
2017-12-14 6271 2275171 1627 321742624 140.00 144.50 139.50 140.50 2.50 1.81% 140.50 4 141.00 28 23.65
2017-12-15 6271 1918200 1406 269306000 142.00 142.50 139.00 140.00 0.50 -0.36% 140.00 177 141.00 8 23.57
2017-12-18 6271 1151040 783 162366100 141.00 142.50 139.50 139.50 0.50 -0.36% 139.00 37 139.50 1 23.48
2017-12-19 6271 1457500 966 204233500 141.00 143.50 136.50 138.00 1.50 -1.08% 137.50 52 138.00 106 23.23
2017-12-20 6271 965000 642 133179000 139.00 140.00 137.00 137.00 1.00 -0.72% 137.00 28 137.50 1 23.06
2017-12-21 6271 2103505 1373 284661680 137.00 137.50 133.50 135.00 2.00 -1.46% 135.00 5 135.50 1 22.73
2017-12-22 6271 1461763 1049 194726479 135.00 135.50 132.00 133.00 2.00 -1.48% 133.00 29 133.50 17 22.39
2017-12-25 6271 1077500 854 145893000 132.50 136.50 132.50 135.50 2.50 1.88% 135.00 20 136.00 16 22.81
2017-12-26 6271 1429499 1016 186160369 135.00 135.00 128.00 128.50 7.00 -5.17% 128.50 5 129.00 5 21.63
2017-12-27 6271 1221199 1106 159623467 127.50 132.50 127.50 132.50 4.00 3.11% 132.00 2 132.50 13 22.31
2017-12-28 6271 583757 515 78158681 133.00 135.00 131.50 134.00 1.50 1.13% 134.00 3 134.50 7 22.56
2017-12-29 6271 544000 477 73628000 134.00 136.00 134.00 135.00 1.00 0.75% 135.00 1 135.50 5 22.73