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　132.50
0
0%		140.00
7.5
5.66%		135.50
-4.5
-3.21%		133.00
-2.5
-1.85%		 　134.50
1.5
1.13%		131.50
-3
-2.23%		125.50
-6
-4.56%		123.00
-2.5
-1.99%		125.00
2
1.63%		 　123.00
-2
-1.6%		125.00
2
1.63%		126.00
1
0.8%		130.00
4
3.17%		127.00
-3
-2.31%		 　128.50
1.5
1.18%		127.50
-1
-0.78%		127.00
-0.5
-0.39%		124.50
-2.5
-1.97%		125.00
0.5
0.4%		 　123.50
-1.5
-1.2%		122.00
-1.5
-1.21%		119.00
-3
-2.46%		127.62
2 月120.00
1
0.84%		117.00
-3
-2.5%		 　115.50
-1.5
-1.28%		104.50
-11
-9.52%		110.50
6
5.74%		109.50
-1
-0.9%		110.00
0.5
0.46%		 　107.00
-3
-2.73%		 　　　　　　　110.50
3.5
3.27%		111.50
1
0.9%		113.00
1.5
1.35%		 　113.00
0
0%		113.50
0.5
0.44%		 111.88
3 月112.00
-1.5
-1.32%		114.00
2
1.79%		 　110.00
-4
-3.51%		112.00
2
1.82%		110.00
-2
-1.79%		113.50
3.5
3.18%		112.00
-1.5
-1.32%		 　115.00
3
2.68%		120.00
5
4.35%		118.50
-1.5
-1.25%		120.50
2
1.69%		 　　　123.00
2.5
2.07%		123.00
0
0%		120.50
-2.5
-2.03%		121.50
1
0.83%		 　121.00
-0.5
-0.41%		123.50
2.5
2.07%		125.50
2
1.62%		124.00
-1.5
-1.2%		124.50
0.5
0.4%		123.50
-1
-0.8%		118.26
4 月 120.00
-3.5
-2.83%		120.00
0
0%		 　　　　122.00
2
1.67%		121.50
-0.5
-0.41%		119.00
-2.5
-2.06%		119.00
0
0%		120.50
1.5
1.26%		 　122.50
2
1.66%		122.50
0
0%		122.00
-0.5
-0.41%		124.00
2
1.64%		118.00
-6
-4.84%		 　106.50
-11.5
-9.75%		106.50
0
0%		104.50
-2
-1.88%		100.50
-4
-3.83%		103.00
2.5
2.49%		 　105.00
2
1.94%		 115.04
5 月　108.00
3
2.86%		104.00
-4
-3.7%		105.50
1.5
1.44%		 　105.00
-0.5
-0.47%		105.00
0
0%		106.50
1.5
1.43%		107.00
0.5
0.47%		111.00
4
3.74%		 　112.50
1.5
1.35%		112.50
0
0%		110.50
-2
-1.78%		109.50
-1
-0.9%		108.00
-1.5
-1.37%		 　110.00
2
1.85%		113.00
3
2.73%		111.00
-2
-1.77%		111.50
0.5
0.45%		113.00
1.5
1.35%		 　115.00
2
1.77%		116.50
1.5
1.3%		115.00
-1.5
-1.29%		117.50
2.5
2.17%		110.38
6 月117.00
-0.5
-0.43%		 　117.00
0
0%		112.50
-4.5
-3.85%		114.00
1.5
1.33%		 111.50
-2.5
-2.19%		 　110.00
-1.5
-1.35%		112.00
2
1.82%		111.00
-1
-0.89%		107.50
-3.5
-3.15%		108.00
0.5
0.47%		 　　106.50
-1.5
-1.39%		105.50
-1
-0.94%		107.50
2
1.9%		107.50
0
0%		 　110.00
2.5
2.33%		107.50
-2.5
-2.27%		105.50
-2
-1.86%		107.00
1.5
1.42%		106.00
-1
-0.93%		 109.63
7 月　106.00
0
0%		104.50
-1.5
-1.42%		105.00
0.5
0.48%		103.50
-1.5
-1.43%		103.50
0
0%		 　101.00
-2.5
-2.42%		104.00
3
2.97%		101.50
-2.5
-2.4%		101.50
0
0%		104.00
2.5
2.46%		 　107.00
3
2.88%		106.50
-0.5
-0.47%		107.50
1
0.94%		106.50
-1
-0.93%		106.00
-0.5
-0.47%		 　105.00
-1
-0.94%		105.50
0.5
0.48%		105.50
0
0%		102.50
-3
-2.84%		103.00
0.5
0.49%		 　101.50
-1.5
-1.46%		101.50
0
0%		104.12
8 月101.50
0
0%		100.00
-1.5
-1.48%		102.50
2.5
2.5%		 　102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		103.00
1.5
1.48%		100.50
-2.5
-2.43%		99.40
-1.1
-1.09%		 　89.90
-9.5
-9.56%		82.80
-7.1
-7.9%		80.50
-2.3
-2.78%		81.60
1.1
1.37%		81.60
0
0%		 　81.90
0.3
0.37%		82.70
0.8
0.98%		82.70
0
0%		82.80
0.1
0.12%		83.10
0.3
0.36%		 　82.80
-0.3
-0.36%		82.40
-0.4
-0.48%		84.30
1.9
2.31%		84.30
0
0%		84.50
0.2
0.24%		89.44
9 月 　84.60
0.1
0.12%		85.30
0.7
0.83%		85.90
0.6
0.7%		84.50
-1.4
-1.63%		82.00
-2.5
-2.96%		 　78.00
-4
-4.88%		79.70
1.7
2.18%		78.70
-1
-1.25%		80.80
2.1
2.67%		83.90
3.1
3.84%		 　84.20
0.3
0.36%		84.90
0.7
0.83%		84.30
-0.6
-0.71%		82.00
-2.3
-2.73%		83.30
1.3
1.59%		 　　84.30
1
1.2%		86.60
2.3
2.73%		91.00
4.4
5.08%		96.50
5.5
6.04%		 85.47
10 月96.90
0.4
0.41%		97.00
0.1
0.1%		92.90
-4.1
-4.23%		93.50
0.6
0.65%		91.00
-2.5
-2.67%		 　91.10
0.1
0.11%		88.80
-2.3
-2.52%		 81.20
-7.6
-8.56%		83.90
2.7
3.33%		 　83.30
-0.6
-0.72%		81.90
-1.4
-1.68%		89.80
7.9
9.65%		95.00
5.2
5.79%		94.30
-0.7
-0.74%		 　94.50
0.2
0.21%		91.20
-3.3
-3.49%		92.10
0.9
0.99%		87.00
-5.1
-5.54%		86.30
-0.7
-0.8%		 　86.30
0
0%		85.70
-0.6
-0.7%		92.00
6.3
7.35%		89.34
11 月93.20
1.2
1.3%		94.00
0.8
0.86%		 　95.50
1.5
1.6%		94.10
-1.4
-1.47%		99.60
5.5
5.84%		98.10
-1.5
-1.51%		102.50
4.4
4.49%		 　98.10
-4.4
-4.29%		103.00
4.9
4.99%		105.00
2
1.94%		 106.00
1
0.95%		 　109.00
3
2.83%		107.50
-1.5
-1.38%		104.50
-3
-2.79%		105.00
0.5
0.48%		105.50
0.5
0.48%		 　106.50
1
0.95%		108.00
1.5
1.41%		111.00
3
2.78%		109.00
-2
-1.8%		113.50
4.5
4.13%		 103.69
12 月　　116.00
2.5
2.2%		109.50
-6.5
-5.6%		107.50
-2
-1.83%		104.00
-3.5
-3.26%		104.50
0.5
0.48%		 　105.50
1
0.96%		106.00
0.5
0.47%		110.00
4
3.77%		110.00
0
0%		108.00
-2
-1.82%		 　101.50
-6.5
-6.02%		105.50
4
3.94%		107.50
2
1.9%		105.50
-2
-1.86%		105.00
-0.5
-0.47%		105.00
0
0%		 107.00
2
1.9%		104.50
-2.5
-2.34%		107.00
2.5
2.39%		106.00
-1
-0.93%		107.50
1.5
1.42%		　　　106.54

說明:最高漲幅:9.65%最低跌幅:-9.75% 最高價:140.00最低價:78.00平均價:105.63,灰色底表示週末,漲145天(277.9)元,跌132天(-333.6)元,平盤28天
10%=1,7%=1,6%=5,5%=2,4%=7,3%=19,2%=39,1%=39,0%=60,-0%=1,-1%=2,-2%=4,-3%=4,-4%=5,-5%=8,-6%=16,-7%=17,-8%=30,-9%=45,

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
2018-01-02 6271 857220 595 113102869 135.00 135.00 130.50 132.50 2.50 0% 132.50 4 133.00 20 22.31
2018-01-03 6271 2034542 1442 279490838 133.50 140.50 133.00 140.00 7.50 5.66% 139.50 1 140.00 18 23.57
2018-01-04 6271 1424441 1153 193478035 139.00 139.00 134.50 135.50 4.50 -3.21% 135.50 13 136.00 45 22.81
2018-01-05 6271 1892460 1345 249868180 135.50 136.00 131.00 133.00 2.50 -1.85% 132.50 12 133.00 25 22.39
2018-01-08 6271 1185400 934 157955600 133.00 135.00 132.00 134.50 1.50 1.13% 134.00 6 134.50 24 22.64
2018-01-09 6271 2304882 1579 309592480 135.00 136.50 131.50 131.50 3.00 -2.23% 131.50 44 132.00 3 22.14
2018-01-10 6271 6075565 4039 746924904 128.00 128.00 119.00 125.50 6.00 -4.56% 125.50 7 126.00 32 21.13
2018-01-11 6271 2164574 1690 263030176 124.00 124.00 119.50 123.00 2.50 -1.99% 123.00 13 123.50 61 20.71
2018-01-12 6271 1769145 1169 218811770 122.50 125.00 121.00 125.00 2.00 1.63% 125.00 12 125.50 72 21.04
2018-01-15 6271 1032202 655 128357148 125.50 126.00 123.00 123.00 2.00 -1.6% 123.00 72 123.50 10 20.71
2018-01-16 6271 1143235 672 142883875 124.00 126.00 123.50 125.00 2.00 1.63% 125.00 24 125.50 20 21.04
2018-01-17 6271 386326 324 48489750 125.50 126.00 124.50 126.00 1.00 0.8% 125.50 8 126.00 48 21.21
2018-01-18 6271 3639216 2470 476705080 131.00 134.50 128.50 130.00 4.00 3.17% 129.50 18 130.00 269 21.89
2018-01-19 6271 1411332 1001 179691996 130.00 130.00 125.50 127.00 3.00 -2.31% 126.50 10 127.00 93 21.38
2018-01-22 6271 1833000 1407 237608000 130.50 132.00 128.00 128.50 1.50 1.18% 128.50 9 129.00 11 21.63
2018-01-23 6271 1186400 950 152063700 129.00 130.50 127.00 127.50 1.00 -0.78% 127.50 9 128.00 684 21.46
2018-01-24 6271 1127265 818 142252020 128.50 128.50 124.50 127.00 0.50 -0.39% 126.50 35 127.00 10 21.38
2018-01-25 6271 1267100 913 158639250 127.50 127.50 124.50 124.50 2.50 -1.97% 124.50 1 125.00 3 20.96
2018-01-26 6271 2015320 1387 247153799 123.00 125.00 120.50 125.00 0.50 0.4% 124.50 19 125.00 6 21.04
2018-01-29 6271 1014100 786 125499900 126.50 126.50 122.50 123.50 1.50 -1.2% 123.50 5 124.00 7 20.79
2018-01-30 6271 1631189 1358 201489125 124.00 125.00 122.00 122.00 1.50 -1.21% 122.00 24 122.50 2 20.54
2018-01-31 6271 3080629 2086 369875292 122.00 122.50 119.00 119.00 3.00 -2.46% 119.00 286 119.50 1 20.03
2018-02-01 6271 1575300 1206 189167250 120.50 121.00 119.00 120.00 1.00 0.84% 120.00 10 120.50 7 20.20
2018-02-02 6271 1700841 1213 200876579 121.00 121.00 117.00 117.00 3.00 -2.5% 117.00 173 117.50 3 19.70
2018-02-05 6271 1996110 1225 228706922 113.00 117.00 112.00 115.50 1.50 -1.28% 115.50 266 116.00 8 19.44
2018-02-06 6271 3483100 2177 372891148 112.50 113.50 104.00 104.50 11.00 -9.52% 104.00 103 104.50 21 17.59
2018-02-07 6271 2807200 1779 314433600 108.50 114.50 108.00 110.50 6.00 5.74% 110.50 21 111.00 13 18.60
2018-02-08 6271 635015 491 69438672 110.50 112.00 108.00 109.50 1.00 -0.9% 109.00 13 109.50 16 18.43
2018-02-09 6271 1526417 1008 161078955 103.00 110.00 101.00 110.00 0.50 0.46% 109.00 4 110.00 75 18.52
2018-02-12 6271 1116300 902 121016500 111.00 111.50 107.00 107.00 3.00 -2.73% 107.00 41 107.50 11 18.01
2018-02-21 6271 1600140 1100 175009960 109.50 111.00 106.50 110.50 3.50 3.27% 110.50 17 111.00 45 18.60
2018-02-22 6271 940427 639 104823678 109.00 113.00 108.50 111.50 1.00 0.9% 111.00 58 111.50 5 18.77
2018-02-23 6271 986000 622 111002000 112.00 113.50 112.00 113.00 1.50 1.35% 113.00 56 113.50 28 19.02
2018-02-26 6271 668100 417 76196950 114.50 115.00 112.50 113.00 0.00 0% 113.00 7 113.50 16 19.02
2018-02-27 6271 885600 540 101384198 114.50 116.00 113.50 113.50 0.50 0.44% 113.00 187 114.00 10 19.11
2018-03-01 6271 806100 576 90206500 112.00 113.00 111.00 112.00 1.50 -1.32% 111.50 31 112.00 2 18.86
2018-03-02 6271 599250 428 67806000 110.00 114.50 110.00 114.00 2.00 1.79% 114.00 133 114.50 36 19.19
2018-03-05 6271 560507 452 62547528 114.00 114.50 110.00 110.00 4.00 -3.51% 110.00 51 110.50 6 18.52
2018-03-06 6271 439200 320 49233800 112.00 113.00 111.50 112.00 2.00 1.82% 112.00 9 112.50 18 18.86
2018-03-07 6271 495100 372 54834800 112.00 112.50 110.00 110.00 2.00 -1.79% 110.00 19 110.50 9 18.52
2018-03-08 6271 750200 655 84752000 111.50 114.00 111.00 113.50 3.50 3.18% 113.00 15 113.50 32 19.11
2018-03-09 6271 352326 305 39657675 113.50 114.00 111.50 112.00 1.50 -1.32% 112.00 4 112.50 9 18.86
2018-03-12 6271 1517607 1149 172953126 111.00 116.00 110.50 115.00 3.00 2.68% 115.00 50 115.50 6 19.36
2018-03-13 6271 2649661 1967 314496149 114.50 121.50 113.50 120.00 5.00 4.35% 119.50 66 120.00 29 20.20
2018-03-14 6271 2671840 1807 322078099 120.50 122.00 118.00 118.50 1.50 -1.25% 118.50 51 119.50 8 19.95
2018-03-15 6271 1099140 592 131844580 118.00 121.00 117.50 120.50 2.00 1.69% 120.00 234 120.50 6 20.29
2018-03-20 6271 1592600 1115 195863000 122.00 124.00 121.50 123.00 0.50 2.07% 123.00 274 123.50 19 20.88
2018-03-21 6271 832371 595 103101318 123.50 125.00 123.00 123.00 0.00 0% 123.00 42 123.50 3 20.88
2018-03-22 6271 1781100 1314 216651050 123.50 125.50 119.50 120.50 2.50 -2.03% 120.50 8 121.00 9 20.46
2018-03-23 6271 1141100 900 137267600 116.50 122.50 116.00 121.50 1.00 0.83% 121.00 16 121.50 22 20.63
2018-03-26 6271 781050 676 94807150 121.00 122.00 120.00 121.00 0.50 -0.41% 121.00 95 121.50 3 20.54
2018-03-27 6271 1392273 931 172114079 124.00 124.50 123.00 123.50 2.50 2.07% 123.50 7 124.00 93 20.97
2018-03-28 6271 2564895 1883 322898317 123.50 127.50 123.00 125.50 2.00 1.62% 125.50 16 126.00 66 21.31
2018-03-29 6271 2380662 1752 301304912 128.00 129.00 124.00 124.00 1.50 -1.2% 124.00 67 124.50 5 21.05
2018-03-30 6271 545205 436 68231020 125.00 126.50 124.00 124.50 0.50 0.4% 124.50 13 125.00 149 21.14
2018-03-31 6271 966115 638 118597701 124.50 125.00 121.00 123.50 1.00 -0.8% 122.50 1 123.50 3 20.97
2018-04-02 6271 979462 847 118318169 123.00 123.50 119.50 120.00 3.50 -2.83% 120.00 42 120.50 14 20.37
2018-04-03 6271 902160 579 108405780 119.00 122.00 118.50 120.00 0.00 0% 120.00 43 120.50 74 20.37
2018-04-09 6271 644010 447 78031740 121.00 122.00 120.00 122.00 2.00 1.67% 121.50 1 122.00 56 20.71
2018-04-10 6271 787637 489 96217031 122.50 123.50 121.00 121.50 0.50 -0.41% 121.50 10 122.00 161 20.63
2018-04-11 6271 1548160 1030 188432439 123.00 124.00 119.00 119.00 2.50 -2.06% 119.00 31 119.50 1 20.20
2018-04-12 6271 871030 600 103232145 120.00 120.50 117.00 119.00 0.00 0% 118.50 18 119.00 6 20.20
2018-04-13 6271 748000 565 89822000 119.50 121.00 119.00 120.50 1.50 1.26% 120.50 7 121.00 13 20.46
2018-04-16 6271 1390510 890 170590740 122.50 124.00 121.00 122.50 2.00 1.66% 122.50 22 123.00 11 20.80
2018-04-17 6271 1456165 1029 179143712 124.00 124.00 121.50 122.50 0.00 0% 122.50 20 123.00 40 20.80
2018-04-18 6271 1214230 909 149135060 124.00 124.00 121.50 122.00 0.50 -0.41% 122.00 12 122.50 4 20.71
2018-04-19 6271 1530448 1029 189750552 123.00 125.50 122.00 124.00 2.00 1.64% 124.00 2 124.50 29 21.05
2018-04-20 6271 3848156 2605 455517142 119.00 120.50 117.00 118.00 6.00 -4.84% 118.00 633 118.50 4 20.03
2018-04-23 6271 4184135 2781 452556850 112.50 112.50 106.50 106.50 11.50 -9.75% 0.00 0 106.50 1036 18.08
2018-04-24 6271 1885201 1390 197083607 105.50 106.50 102.00 106.50 0.00 0% 106.00 3 106.50 40 18.08
2018-04-25 6271 1454399 1028 150728395 103.00 105.00 102.50 104.50 2.00 -1.88% 104.00 13 104.50 16 17.74
2018-04-26 6271 1234186 890 126641251 104.50 106.00 100.00 100.50 4.00 -3.83% 100.50 43 101.00 7 17.06
2018-04-27 6271 547556 435 56108324 102.00 103.50 101.50 103.00 2.50 2.49% 102.50 44 103.00 4 17.49
2018-04-30 6271 451606 341 46983024 103.50 105.50 102.50 105.00 2.00 1.94% 105.00 1 105.50 11 17.83
2018-05-02 6271 826100 697 89018000 106.00 109.50 105.50 108.00 3.00 2.86% 107.50 3 108.00 23 18.34
2018-05-03 6271 826000 645 86925000 108.50 108.50 104.00 104.00 4.00 -3.7% 104.00 41 104.50 9 17.66
2018-05-04 6271 370025 277 38725712 104.00 105.50 103.50 105.50 1.50 1.44% 105.00 8 105.50 21 17.91
2018-05-07 6271 429095 360 45576570 106.00 108.00 105.00 105.00 0.50 -0.47% 105.00 47 106.00 8 17.83
2018-05-08 6271 455000 377 48088500 106.50 106.50 105.00 105.00 0.00 0% 105.00 159 105.50 3 17.83
2018-05-09 6271 808300 602 86779600 106.00 109.00 106.00 106.50 1.50 1.43% 106.50 1 107.00 2 18.08
2018-05-10 6271 367397 334 39220964 107.50 108.00 106.00 107.00 0.50 0.47% 107.00 12 107.50 12 18.17
2018-05-11 6271 1425490 1014 157012880 108.00 112.00 107.00 111.00 4.00 3.74% 111.00 6 111.50 22 17.59
2018-05-14 6271 1715230 1307 190931490 111.00 114.50 107.50 112.50 1.50 1.35% 112.50 14 113.00 16 17.83
2018-05-15 6271 1303340 1050 145966750 112.50 113.50 109.00 112.50 0.00 0% 112.50 342 113.00 23 17.83
2018-05-16 6271 970336 812 107611960 111.50 112.50 110.00 110.50 2.00 -1.78% 110.50 214 111.00 10 17.51
2018-05-17 6271 556090 443 61105400 111.50 112.00 109.00 109.50 1.00 -0.9% 109.50 208 110.00 258 17.35
2018-05-18 6271 514015 361 55955635 110.00 110.00 108.00 108.00 1.50 -1.37% 108.00 69 108.50 6 17.12
2018-05-21 6271 642360 471 70452420 108.50 110.50 108.50 110.00 2.00 1.85% 109.50 183 110.00 5 17.43
2018-05-22 6271 1141393 810 129065802 111.00 114.00 111.00 113.00 3.00 2.73% 113.00 47 113.50 27 17.91
2018-05-23 6271 537607 477 59965770 113.50 114.00 110.50 111.00 2.00 -1.77% 110.50 48 111.50 17 17.59
2018-05-24 6271 285846 239 31802406 111.50 112.00 110.00 111.50 0.50 0.45% 111.50 4 112.00 21 17.67
2018-05-25 6271 339035 298 38198920 111.50 113.00 111.50 113.00 1.50 1.35% 112.50 8 113.00 4 17.91
2018-05-28 6271 857920 662 99232300 113.50 117.50 113.50 115.00 2.00 1.77% 115.00 60 115.50 7 18.23
2018-05-29 6271 651146 528 75920436 116.00 117.50 115.00 116.50 1.50 1.3% 116.50 3 117.00 7 18.46
2018-05-30 6271 822230 569 95395450 117.00 118.00 115.00 115.00 1.50 -1.29% 115.00 120 115.50 1 18.23
2018-05-31 6271 1085312 612 126421316 116.50 118.50 115.50 117.50 2.50 2.17% 117.00 2 117.50 25 18.62
2018-06-01 6271 776240 516 90567820 119.00 119.00 115.00 117.00 0.50 -0.43% 116.50 11 117.00 3 18.54
2018-06-04 6271 558250 435 65517750 117.50 118.50 116.50 117.00 0.00 0% 116.50 70 117.50 13 18.54
2018-06-05 6271 1192226 968 135745055 117.50 118.00 112.50 112.50 4.50 -3.85% 112.50 68 113.50 13 17.83
2018-06-06 6271 571150 439 64984250 113.00 114.50 113.00 114.00 1.50 1.33% 114.00 66 114.50 51 18.07
2018-06-08 6271 605400 532 67699800 114.00 114.00 111.00 111.50 1.50 -2.19% 111.00 85 111.50 1 17.67
2018-06-11 6271 654650 506 72587650 111.50 113.00 110.00 110.00 1.50 -1.35% 110.00 143 110.50 1 17.43
2018-06-12 6271 631312 464 70752632 111.00 113.00 111.00 112.00 2.00 1.82% 112.00 65 112.50 13 17.75
2018-06-13 6271 495412 360 55015644 112.50 112.50 110.00 111.00 1.00 -0.89% 110.50 19 111.00 7 17.59
2018-06-14 6271 748507 536 81626784 112.00 112.00 107.50 107.50 3.50 -3.15% 107.00 59 107.50 2 17.04
2018-06-15 6271 770625 500 83467000 108.50 110.00 107.00 108.00 0.50 0.47% 108.00 23 108.50 7 17.12
2018-06-19 6271 418003 331 44870827 109.00 109.00 106.50 106.50 1.50 -1.39% 106.50 28 107.00 9 16.88
2018-06-20 6271 673025 515 70680212 107.50 107.50 104.00 105.50 1.00 -0.94% 105.00 21 105.50 1 16.72
2018-06-21 6271 358000 271 38256000 106.50 107.50 106.00 107.50 2.00 1.9% 107.00 9 107.50 1 17.04
2018-06-22 6271 536000 351 57494000 108.00 108.50 105.50 107.50 0.00 0% 107.50 15 108.00 32 17.04
2018-06-25 6271 1456079 862 160288848 107.50 112.00 107.50 110.00 2.50 2.33% 109.50 37 110.00 4 17.43
2018-06-26 6271 536410 424 57832395 109.00 109.00 106.50 107.50 2.50 -2.27% 107.50 10 108.00 10 17.04
2018-06-27 6271 623561 477 66988027 108.00 109.50 105.50 105.50 2.00 -1.86% 105.50 82 106.00 1 16.72
2018-06-28 6271 996150 848 104841475 104.50 107.50 103.00 107.00 1.50 1.42% 106.50 6 107.00 3 16.96
2018-06-29 6271 488020 400 51614680 106.00 106.50 105.00 106.00 1.00 -0.93% 105.50 41 106.00 6 16.80
2018-07-02 6271 367702 306 38944561 106.00 106.50 105.00 106.00 0.00 0% 105.50 3 106.00 16 16.80
2018-07-03 6271 424000 271 44666000 107.00 107.00 104.00 104.50 1.50 -1.42% 104.00 61 104.50 3 16.56
2018-07-04 6271 281350 194 29502925 104.50 105.50 104.00 105.00 0.50 0.48% 104.50 11 105.00 1 16.64
2018-07-05 6271 327116 229 34305796 106.00 106.00 103.50 103.50 1.50 -1.43% 103.50 19 104.00 3 16.40
2018-07-06 6271 470000 352 48521500 107.00 107.00 101.50 103.50 0.00 0% 103.00 13 103.50 38 16.40
2018-07-09 6271 621100 425 63115550 102.50 103.00 101.00 101.00 2.50 -2.42% 101.00 53 101.50 5 16.01
2018-07-10 6271 773200 457 79312300 102.00 104.00 101.00 104.00 3.00 2.97% 103.50 5 104.00 51 16.48
2018-07-11 6271 373200 312 37983800 103.00 103.50 101.00 101.50 2.50 -2.4% 101.00 54 102.00 26 16.09
2018-07-12 6271 449140 392 45622560 101.50 103.00 100.50 101.50 0.00 0% 101.00 87 101.50 16 16.09
2018-07-13 6271 644683 483 66428372 102.50 104.00 102.00 104.00 2.50 2.46% 103.50 23 104.00 22 16.48
2018-07-16 6271 788326 509 84308044 105.00 108.00 104.50 107.00 3.00 2.88% 107.00 40 107.50 20 16.96
2018-07-17 6271 517010 396 55481065 108.50 109.00 106.00 106.50 0.50 -0.47% 106.50 2 107.00 15 16.88
2018-07-18 6271 428432 357 45862224 106.50 108.00 106.00 107.50 1.00 0.94% 107.00 8 107.50 25 17.04
2018-07-19 6271 158042 139 16917473 108.00 108.00 106.50 106.50 1.00 -0.93% 106.50 8 107.00 24 16.88
2018-07-20 6271 288501 209 30630607 107.50 107.50 105.50 106.00 0.50 -0.47% 106.00 1 106.50 14 16.80
2018-07-23 6271 502320 385 52358420 106.50 106.50 103.00 105.00 1.00 -0.94% 104.00 1 105.00 27 16.64
2018-07-24 6271 423197 277 44310579 106.00 106.00 103.50 105.50 0.50 0.48% 105.00 2 106.00 63 16.72
2018-07-25 6271 1027450 757 108371650 105.50 106.50 105.00 105.50 0.00 0% 105.50 29 106.00 31 16.72
2018-07-26 6271 864110 661 87533940 101.00 102.50 100.50 102.50 0.00 -2.84% 102.00 4 102.50 1 16.24
2018-07-27 6271 414636 314 42338508 104.00 104.00 101.00 103.00 0.50 0.49% 102.50 3 103.00 21 16.32
2018-07-30 6271 315479 260 31952597 102.50 102.50 100.50 101.50 1.50 -1.46% 101.00 7 101.50 22 16.09
2018-07-31 6271 747000 536 75082200 101.00 101.50 99.80 101.50 0.00 0% 101.00 9 101.50 14 16.09
2018-08-01 6271 645000 485 65406000 101.00 102.50 100.50 101.50 0.00 0% 101.50 20 102.00 23 16.09
2018-08-02 6271 662000 456 66383800 102.00 102.50 99.80 100.00 1.50 -1.48% 100.00 7 100.50 13 15.85
2018-08-03 6271 612307 471 62390921 101.00 103.50 99.90 102.50 2.50 2.5% 102.50 2 103.00 93 16.24
2018-08-06 6271 196093 158 20037125 102.50 103.00 101.50 102.00 0.50 -0.49% 101.50 13 102.00 4 16.16
2018-08-07 6271 301001 245 30705603 102.50 103.00 101.00 101.50 0.50 -0.49% 101.50 5 102.00 7 16.09
2018-08-08 6271 781450 498 80342850 102.00 103.50 102.00 103.00 1.50 1.48% 102.50 15 103.00 85 16.32
2018-08-09 6271 506300 390 51156749 103.50 103.50 100.00 100.50 2.50 -2.43% 100.50 6 101.00 11 15.93
2018-08-10 6271 762100 591 76481550 100.50 102.00 99.00 99.40 1.10 -1.09% 99.30 7 99.40 12 15.75
2018-08-13 6271 3658426 2366 331156266 96.50 96.50 89.50 89.90 9.50 -9.56% 89.90 6 90.00 1 14.25
2018-08-14 6271 4240621 3117 353993901 89.00 89.40 81.10 82.80 7.10 -7.9% 82.80 8 83.00 4 13.12
2018-08-15 6271 2780272 1965 225228112 82.80 82.80 80.50 80.50 2.30 -2.78% 80.50 104 80.60 1 12.76
2018-08-16 6271 1640000 1275 132884700 80.00 82.30 78.10 81.60 1.10 1.37% 81.60 12 81.80 1 12.93
2018-08-17 6271 1178050 919 96872735 83.00 83.50 81.60 81.60 0.00 0% 81.60 16 81.80 9 12.93
2018-08-20 6271 458563 376 37648014 81.90 82.90 81.70 81.90 0.30 0.37% 81.90 10 82.10 2 12.98
2018-08-21 6271 382824 310 31676767 83.20 83.20 82.40 82.70 0.80 0.98% 82.70 19 82.80 24 13.11
2018-08-22 6271 360930 288 29926041 83.10 83.20 82.50 82.70 0.00 0% 82.70 26 82.80 1 13.11
2018-08-23 6271 752706 584 62935192 83.00 84.60 82.80 82.80 0.10 0.12% 82.80 8 83.00 100 13.12
2018-08-24 6271 683060 502 56553040 82.80 83.80 81.70 83.10 0.30 0.36% 83.00 12 83.10 2 13.17
2018-08-27 6271 433155 306 35979920 83.20 84.10 82.40 82.80 0.30 -0.36% 82.80 11 82.90 3 13.12
2018-08-28 6271 927973 675 76796559 83.30 83.50 82.20 82.40 0.40 -0.48% 82.40 2 82.80 1 13.06
2018-08-29 6271 662487 508 55514399 82.10 84.40 82.10 84.30 1.90 2.31% 84.30 7 84.40 12 13.36
2018-08-30 6271 1342480 949 114263952 84.90 86.80 84.00 84.30 0.00 0% 84.30 25 84.40 2 13.36
2018-08-31 6271 339218 271 28479085 84.00 84.50 83.20 84.50 0.20 0.24% 84.40 1 84.50 12 13.39
2018-09-03 6271 695057 531 59027618 84.90 85.60 84.10 84.60 0.10 0.12% 84.60 9 84.90 1 13.41
2018-09-04 6271 625600 447 53384600 84.70 86.30 84.50 85.30 0.70 0.83% 85.30 9 85.50 1 13.52
2018-09-05 6271 641380 451 55194870 85.50 86.50 85.50 85.90 0.60 0.7% 85.90 8 86.00 1 13.61
2018-09-06 6271 708700 521 60496840 86.10 86.20 84.50 84.50 1.40 -1.63% 84.50 15 84.60 2 13.39
2018-09-07 6271 1213305 852 100436171 84.30 84.70 80.80 82.00 2.50 -2.96% 81.90 1 82.00 1 13.00
2018-09-10 6271 1918306 1325 150562604 82.20 82.20 77.00 78.00 4.00 -4.88% 77.90 11 78.00 1 12.36
2018-09-11 6271 686000 484 54080600 77.90 79.80 77.20 79.70 1.70 2.18% 79.70 8 79.80 14 12.63
2018-09-12 6271 841030 574 66287130 80.00 80.20 78.10 78.70 1.00 -1.25% 78.50 48 78.70 1 12.47
2018-09-13 6271 511100 398 41165870 78.70 82.20 78.50 80.80 2.10 2.67% 80.80 3 81.00 2 12.81
2018-09-14 6271 956045 762 79421107 81.10 84.50 81.10 83.90 3.10 3.84% 83.90 2 84.00 13 13.30
2018-09-17 6271 771800 521 65502157 84.20 85.70 84.00 84.20 0.30 0.36% 84.20 7 84.30 1 13.34
2018-09-18 6271 592221 504 50304595 83.70 85.50 83.60 84.90 0.70 0.83% 84.80 1 85.00 8 13.45
2018-09-19 6271 431155 358 36636197 85.00 85.50 84.20 84.30 0.60 -0.71% 84.20 7 84.30 2 13.36
2018-09-20 6271 541260 376 45039032 84.60 85.00 81.80 82.00 2.30 -2.73% 82.00 3 82.50 5 13.00
2018-09-21 6271 647100 479 53840470 82.30 84.20 82.30 83.30 1.30 1.59% 83.30 1 83.40 2 13.20
2018-09-25 6271 828070 629 70123427 83.30 85.50 83.30 84.30 1.00 1.2% 84.30 16 84.50 1 13.36
2018-09-26 6271 1112894 825 96188130 84.10 87.50 84.10 86.60 2.30 2.73% 86.60 58 86.70 1 13.72
2018-09-27 6271 3221549 2485 293684859 89.90 93.50 89.50 91.00 4.40 5.08% 90.90 8 91.00 15 14.42
2018-09-28 6271 4354697 3381 412378755 91.30 97.60 91.30 96.50 5.50 6.04% 96.50 108 96.60 11 15.29
2018-10-01 6271 3838875 2981 374010434 97.00 99.70 95.30 96.90 0.40 0.41% 96.70 2 96.90 8 15.36
2018-10-02 6271 1413506 1133 137392182 97.90 98.90 96.00 97.00 0.10 0.1% 96.90 10 97.00 2 15.37
2018-10-03 6271 1748520 1325 165490620 97.50 98.60 92.60 92.90 4.10 -4.23% 92.80 4 92.90 4 14.72
2018-10-04 6271 1380300 1083 130013700 94.20 95.20 93.20 93.50 0.60 0.65% 93.40 11 93.50 22 14.82
2018-10-05 6271 1371705 1096 123914655 92.50 92.50 88.30 91.00 2.50 -2.67% 90.70 8 91.00 6 14.42
2018-10-08 6271 791160 679 71925420 89.00 91.80 88.80 91.10 0.10 0.11% 91.10 20 91.20 4 14.44
2018-10-09 6271 781520 648 70101196 91.10 91.50 88.70 88.80 2.30 -2.52% 88.70 4 88.90 1 14.07
2018-10-11 6271 1855148 1369 150673936 80.10 83.90 80.00 81.20 7.60 -8.56% 81.20 4 81.30 3 12.87
2018-10-12 6271 932010 745 77588060 80.80 84.90 80.80 83.90 2.70 3.33% 83.80 3 84.00 3 13.30
2018-10-15 6271 1071132 819 90058413 84.10 84.90 83.30 83.30 0.60 -0.72% 83.30 23 83.70 1 13.20
2018-10-16 6271 1482503 1172 122886295 83.30 86.20 81.20 81.90 1.40 -1.68% 81.80 3 82.00 2 12.98
2018-10-17 6271 3278288 2436 286998571 83.90 90.00 83.60 89.80 7.90 9.65% 89.70 2 89.80 5 14.23
2018-10-18 6271 4232324 3294 396664080 89.80 95.70 89.70 95.00 5.20 5.79% 94.80 3 95.00 26 15.06
2018-10-19 6271 2692585 2091 254965161 93.20 96.60 92.00 94.30 0.70 -0.74% 94.30 1 94.40 2 14.94
2018-10-22 6271 1433105 1184 135377420 94.40 95.70 93.50 94.50 0.20 0.21% 94.50 16 94.60 1 14.98
2018-10-23 6271 1212655 1033 112277432 94.00 94.50 91.10 91.20 3.30 -3.49% 91.20 1 91.30 1 14.45
2018-10-24 6271 1711010 1352 155496933 89.70 93.90 88.20 92.10 0.90 0.99% 92.10 2 92.60 1 14.60
2018-10-25 6271 2549550 1859 223155625 89.00 90.20 85.10 87.00 5.10 -5.54% 86.80 20 87.00 7 13.79
2018-10-26 6271 1349250 1063 116072200 88.00 89.10 84.20 86.30 0.70 -0.8% 86.20 11 86.30 1 13.68
2018-10-29 6271 1263158 915 108818740 88.00 88.00 84.60 86.30 0.00 0% 86.30 27 86.40 1 13.68
2018-10-30 6271 937050 742 79869215 84.80 86.20 84.10 85.70 0.60 -0.7% 85.70 10 85.80 5 13.58
2018-10-31 6271 2061249 1567 187080832 86.80 92.90 86.80 92.00 6.30 7.35% 91.80 4 92.00 18 14.58
2018-11-01 6271 2081436 1655 194249335 91.00 95.60 90.80 93.20 1.20 1.3% 93.20 4 93.50 42 14.77
2018-11-02 6271 2219405 1660 210755329 93.20 96.20 93.20 94.00 0.80 0.86% 94.00 4 94.50 1 14.90
2018-11-05 6271 1199298 831 114067029 93.10 96.00 92.90 95.50 1.50 1.6% 95.40 1 95.50 6 15.13
2018-11-06 6271 1721340 1316 164493291 97.00 98.80 92.50 94.10 1.40 -1.47% 94.00 2 94.10 1 14.91
2018-11-07 6271 3029651 2247 298267140 95.00 102.00 94.70 99.60 5.50 5.84% 99.60 1 99.80 7 15.78
2018-11-08 6271 2452149 1839 243797431 100.50 103.50 97.20 98.10 1.50 -1.51% 98.10 2 98.20 3 15.55
2018-11-09 6271 2079267 1481 209517234 98.10 104.00 97.50 102.50 4.40 4.49% 102.00 17 102.50 10 16.61
2018-11-12 6271 4707529 3274 466739853 104.00 104.50 96.00 98.10 4.40 -4.29% 98.10 12 98.20 2 15.90
2018-11-13 6271 4431140 3229 435642320 94.00 103.00 93.50 103.00 4.90 4.99% 102.50 32 103.00 117 16.69
2018-11-14 6271 4116329 2627 423765216 102.00 105.50 100.00 105.00 2.00 1.94% 105.00 79 105.50 103 17.02
2018-11-16 6271 2148347 1476 228341782 106.00 107.50 105.00 106.00 0.00 0.95% 106.00 23 106.50 12 17.18
2018-11-19 6271 2832508 1967 304187872 107.00 109.00 104.50 109.00 3.00 2.83% 108.50 10 109.00 76 17.67
2018-11-20 6271 3097462 2166 337898434 108.00 112.00 106.50 107.50 1.50 -1.38% 107.50 12 108.00 1 17.42
2018-11-21 6271 2658519 1988 279303734 107.00 107.00 103.50 104.50 3.00 -2.79% 104.50 57 105.00 2 16.94
2018-11-22 6271 1658555 1192 176682775 105.50 109.00 104.00 105.00 0.50 0.48% 105.00 1 105.50 14 17.02
2018-11-23 6271 1951531 1350 206053286 105.00 108.00 103.50 105.50 0.50 0.48% 105.00 27 105.50 22 17.10
2018-11-26 6271 888430 690 94176294 105.50 108.00 105.00 106.50 1.00 0.95% 106.00 19 106.50 21 17.26
2018-11-27 6271 1236425 954 133100825 108.00 109.00 105.50 108.00 1.50 1.41% 108.00 7 108.50 22 17.50
2018-11-28 6271 3779911 2570 420935121 108.50 114.00 108.00 111.00 3.00 2.78% 111.00 8 111.50 17 17.99
2018-11-29 6271 1963601 1545 218137711 113.00 113.50 109.00 109.00 2.00 -1.8% 109.00 37 109.50 13 17.67
2018-11-30 6271 2568738 1770 289099894 110.00 114.00 109.50 113.50 4.50 4.13% 113.00 5 113.50 72 18.40
2018-12-03 6271 3674910 2535 433614560 114.50 120.50 114.50 116.00 2.50 2.2% 116.00 5 116.50 21 18.80
2018-12-04 6271 3342003 2136 373094830 116.50 117.00 109.50 109.50 6.50 -5.6% 109.50 76 110.00 1 17.75
2018-12-05 6271 1767245 1261 188838715 106.00 109.00 105.50 107.50 2.00 -1.83% 107.00 26 107.50 29 17.42
2018-12-06 6271 1149564 871 121404438 107.50 109.00 104.00 104.00 3.50 -3.26% 104.00 93 104.50 3 16.86
2018-12-07 6271 1141275 817 119541425 105.00 106.50 103.50 104.50 0.50 0.48% 104.50 57 105.50 16 16.94
2018-12-10 6271 1244726 1004 129622182 102.50 106.00 102.50 105.50 1.00 0.96% 104.50 4 105.50 38 17.10
2018-12-11 6271 527366 414 55638760 105.50 106.50 104.50 106.00 0.50 0.47% 105.50 1 106.00 12 17.18
2018-12-12 6271 1927414 1444 211480040 106.50 111.50 106.50 110.00 4.00 3.77% 110.00 312 110.50 12 17.83
2018-12-13 6271 1183000 828 129792500 110.50 111.00 108.00 110.00 0.00 0% 109.50 9 110.00 33 17.83
2018-12-14 6271 950250 661 103214500 109.00 110.00 107.50 108.00 2.00 -1.82% 108.00 3 108.50 12 17.50
2018-12-17 6271 25645580 4222 2147483647 101.00 104.50 99.40 101.50 6.50 -6.02% 101.50 24 102.00 14 16.45
2018-12-18 6271 7038708 4334 749436048 104.50 108.50 103.50 105.50 4.00 3.94% 105.50 101 106.00 1 17.10
2018-12-19 6271 3943200 2414 428577900 108.00 110.50 107.50 107.50 2.00 1.9% 107.50 23 108.00 1 17.42
2018-12-20 6271 1811000 1231 191696000 106.00 108.00 104.00 105.50 2.00 -1.86% 105.50 31 106.00 14 17.10
2018-12-21 6271 1796000 1111 189721000 105.00 107.50 104.50 105.00 0.50 -0.47% 105.00 123 105.50 20 17.02
2018-12-22 6271 699000 496 73233000 105.00 106.00 104.00 105.00 0.00 0% 104.50 41 105.00 5 17.02
2018-12-24 6271 748001 534 79919607 106.00 107.50 105.50 107.00 2.00 1.9% 107.00 11 107.50 45 17.34
2018-12-25 6271 1139205 889 119344935 105.50 106.00 104.00 104.50 2.50 -2.34% 104.50 13 105.00 29 16.94
2018-12-26 6271 1649070 1119 177535060 106.00 109.00 106.00 107.00 2.50 2.39% 107.00 2 107.50 15 17.34
2018-12-27 6271 1505198 1054 163112884 110.50 111.00 106.00 106.00 1.00 -0.93% 106.00 45 106.50 1 17.18
2018-12-28 6271 703823 517 75353295 106.00 108.00 105.50 107.50 1.50 1.42% 107.00 15 107.50 39 17.42