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　107.50
0
0%		106.50
-1
-0.93%		101.50
-5
-4.69%		 　106.00
4.5
4.43%		108.00
2
1.89%		105.50
-2.5
-2.31%		103.00
-2.5
-2.37%		103.50
0.5
0.49%		 　103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		108.00
5.5
5.37%		 104.00
-4
-3.7%		 　103.50
-0.5
-0.48%		103.50
0
0%		103.00
-0.5
-0.48%		108.00
5
4.85%		109.00
1
0.93%		 　112.50
3.5
3.21%		110.00
-2.5
-2.22%		110.50
0.5
0.45%		 105.98
2 月　　　　　　　　　　107.50
-3
-2.71%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		105.00
-2.5
-2.33%		 　　104.50
-0.5
-0.48%		105.50
1
0.96%		105.50
0
0%		105.00
-0.5
-0.47%		109.00
4
3.81%		 　105.00
-4
-3.67%		105.50
0.5
0.48%		106.00
0.5
0.47%		 105.86
3 月　　　105.50
-0.5
-0.47%		106.00
0.5
0.47%		106.50
0.5
0.47%		105.50
-1
-0.94%		106.00
0.5
0.47%		 　108.00
2
1.89%		108.00
0
0%		109.50
1.5
1.39%		107.50
-2
-1.83%		107.50
0
0%		 　105.00
-2.5
-2.33%		103.50
-1.5
-1.43%		103.50
0
0%		104.50
1
0.97%		105.50
1
0.96%		 　103.50
-2
-1.9%		103.50
0
0%		103.50
0
0%		103.50
0
0%		103.50
0
0%		 105.2
4 月102.00
-1.5
-1.45%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		 　　　103.50
1.5
1.47%		102.00
-1.5
-1.45%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		 　104.00
0.5
0.48%		 105.00
1
0.96%		103.00
-2
-1.9%		103.00
0
0%		 　105.50
2.5
2.43%		104.50
-1
-0.95%		109.50
5
4.78%		113.50
4
3.65%		111.50
-2
-1.76%		 　110.00
-1.5
-1.35%		115.00
5
4.55%		 105.92
5 月　113.50
-1.5
-1.3%		114.50
1
0.88%		 　109.50
-5
-4.37%		108.50
-1
-0.91%		110.00
1.5
1.38%		106.00
-4
-3.64%		105.50
-0.5
-0.47%		 　103.50
-2
-1.9%		107.00
3.5
3.38%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		103.00
-2.5
-2.37%		 　102.50
-0.5
-0.49%		 102.00
-0.5
-0.49%		98.70
-3.3
-3.24%		100.00
1.3
1.32%		 　101.50
1.5
1.5%		98.70
-2.8
-2.76%		99.00
0.3
0.3%		100.50
1.5
1.52%		101.50
1
1%		104.48
6 月 　100.50
-1
-0.99%		102.00
1.5
1.49%		101.00
-1
-0.98%		101.50
0.5
0.5%		 　　101.50
0
0%		102.50
1
0.99%		104.50
2
1.95%		103.50
-1
-0.96%		104.00
0.5
0.48%		 　103.50
-0.5
-0.48%		102.00
-1.5
-1.45%		104.50
2.5
2.45%		106.00
1.5
1.44%		107.50
1.5
1.42%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		108.50
1
0.93%		110.50
2
1.84%		110.00
-0.5
-0.45%		 105.15
7 月110.50
0.5
0.45%		111.50
1
0.9%		111.00
-0.5
-0.45%		112.50
1.5
1.35%		113.50
1
0.89%		 　112.00
-1.5
-1.32%		113.00
1
0.89%		112.00
-1
-0.88%		113.00
1
0.89%		113.50
0.5
0.44%		 　118.50
5
4.41%		121.00
2.5
2.11%		122.00
1
0.83%		125.00
3
2.46%		128.00
3
2.4%		 　130.00
2
1.56%		131.50
1.5
1.15%		134.00
2.5
1.9%		127.50
-6.5
-4.85%		126.50
-1
-0.78%		 　127.50
1
0.79%		125.00
-2.5
-1.96%		129.00
4
3.2%		120.59
8 月130.00
1
0.78%		125.00
-5
-3.85%		 　124.00
-1
-0.8%		122.50
-1.5
-1.21%		119.00
-3.5
-2.86%		121.00
2
1.68%		 　　118.50
-2.5
-2.07%		121.00
2.5
2.11%		119.50
-1.5
-1.24%		120.00
0.5
0.42%		127.50
7.5
6.25%		 　127.50
0
0%		131.50
4
3.14%		132.00
0.5
0.38%		132.00
0
0%		124.00
-8
-6.06%		 　116.00
-8
-6.45%		115.00
-1
-0.86%		117.50
2.5
2.17%		116.00
-1.5
-1.28%		119.50
3.5
3.02%		 122.5
9 月　120.00
0.5
0.42%		121.00
1
0.83%		122.00
1
0.83%		122.00
0
0%		123.50
1.5
1.23%		 　121.00
-2.5
-2.02%		120.00
-1
-0.83%		118.00
-2
-1.67%		119.50
1.5
1.27%		 　　117.50
-2
-1.67%		116.00
-1.5
-1.28%		116.50
0.5
0.43%		116.00
-0.5
-0.43%		117.00
1
0.86%		 　116.00
-1
-0.85%		120.50
4.5
3.88%		119.50
-1
-0.83%		125.50
6
5.02%		126.00
0.5
0.4%		 121.08
10 月129.00
3
2.38%		130.00
1
0.78%		133.00
3
2.31%		133.00
0
0%		 　140.50
7.5
5.64%		137.50
-3
-2.14%		134.00
-3.5
-2.55%		 　　　137.00
3
2.24%		138.00
1
0.73%		131.50
-6.5
-4.71%		134.50
3
2.28%		134.50
0
0%		 　132.50
-2
-1.49%		132.00
-0.5
-0.38%		131.50
-0.5
-0.38%		137.50
6
4.56%		134.00
-3.5
-2.55%		 　136.50
2.5
1.87%		134.50
-2
-1.47%		137.00
2.5
1.86%		135.50
-1.5
-1.09%		134.8
11 月133.50
-2
-1.48%		 　132.00
-1.5
-1.12%		134.00
2
1.52%		132.50
-1.5
-1.12%		129.50
-3
-2.26%		129.00
-0.5
-0.39%		 　128.00
-1
-0.78%		127.50
-0.5
-0.39%		131.00
3.5
2.75%		128.50
-2.5
-1.91%		131.50
3
2.33%		 　130.00
-1.5
-1.14%		130.50
0.5
0.38%		128.50
-2
-1.53%		127.50
-1
-0.78%		127.00
-0.5
-0.39%		 　131.00
4
3.15%		131.00
0
0%		132.00
1
0.76%		128.50
-3.5
-2.65%		127.00
-1.5
-1.17%		 130.04
12 月　130.00
3
2.36%		132.00
2
1.54%		132.00
0
0%		137.00
5
3.79%		137.00
0
0%		 　140.50
3.5
2.55%		137.50
-3
-2.14%		141.00
3.5
2.55%		142.00
1
0.71%		142.50
0.5
0.35%		 　142.00
-0.5
-0.35%		140.00
-2
-1.41%		138.50
-1.5
-1.07%		140.50
2
1.44%		141.50
1
0.71%		 　143.00
1.5
1.06%		146.00
3
2.1%		149.50
3.5
2.4%		151.00
1.5
1%		 　　163.50
12.5
8.28%		156.50
-7
-4.28%		142.9

說明:最高漲幅:8.28%最低跌幅:-6.45% 最高價:163.50最低價:98.70平均價:117.32,灰色底表示週末,漲144天(328.1)元,跌136天(-258.6)元,平盤22天
8%=2,6%=3,5%=6,4%=8,3%=12,2%=40,1%=44,0%=51,-0%=3,-1%=3,-2%=8,-3%=9,-4%=27,-5%=36,-6%=50,

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
2019-01-02 6271 506374 406 54589204 107.50 108.50 107.00 107.50 0.00 0% 107.50 28 108.00 7 17.42
2019-01-03 6271 641541 463 68821346 108.00 108.00 106.00 106.50 1.00 -0.93% 106.50 6 107.00 5 17.26
2019-01-04 6271 2219085 1487 225631755 105.00 105.00 100.00 101.50 5.00 -4.69% 101.00 129 101.50 5 16.45
2019-01-07 6271 1476001 1100 154826606 103.00 107.00 102.50 106.00 4.50 4.43% 106.00 6 106.50 10 17.18
2019-01-08 6271 1313603 1001 141759227 106.00 109.00 105.50 108.00 2.00 1.89% 107.50 44 108.00 3 17.50
2019-01-09 6271 1217303 834 130621769 108.00 109.50 105.00 105.50 2.50 -2.31% 105.50 11 106.00 11 17.10
2019-01-10 6271 1037100 822 107856449 105.50 107.00 102.50 103.00 2.50 -2.37% 103.00 75 103.50 3 16.69
2019-01-11 6271 398400 332 41366700 104.00 105.00 103.00 103.50 0.50 0.49% 103.50 5 104.00 14 16.77
2019-01-14 6271 283100 239 29225349 103.00 104.50 102.50 103.00 0.50 -0.48% 102.50 43 103.00 12 16.69
2019-01-15 6271 639300 530 65866600 104.00 104.00 102.00 102.50 0.50 -0.49% 102.50 31 103.00 3 16.61
2019-01-16 6271 1881824 1468 201403077 103.00 109.00 103.00 108.00 5.50 5.37% 108.00 89 108.50 25 17.50
2019-01-18 6271 537285 446 55879281 104.00 105.00 103.00 104.00 0.50 -3.7% 104.00 11 104.50 25 16.86
2019-01-21 6271 530817 407 55179193 104.50 105.00 103.50 103.50 0.50 -0.48% 103.50 58 104.00 20 16.77
2019-01-22 6271 264200 228 27488000 104.00 104.50 103.50 103.50 0.00 0% 103.50 63 104.00 6 16.77
2019-01-23 6271 403100 343 41657800 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 26 103.50 7 16.69
2019-01-24 6271 2163697 1672 231580276 103.50 108.50 103.50 108.00 5.00 4.85% 107.50 22 108.00 15 17.50
2019-01-25 6271 2960337 2358 326942570 109.00 112.00 109.00 109.00 1.00 0.93% 109.00 31 109.50 22 17.67
2019-01-28 6271 2971495 2202 336878440 112.00 114.50 111.00 112.50 3.50 3.21% 112.50 25 113.00 49 18.23
2019-01-29 6271 1020265 850 112977650 111.50 113.00 109.50 110.00 2.50 -2.22% 110.00 47 111.00 17 17.83
2019-01-30 6271 1799578 1198 197359368 111.50 113.00 108.00 110.50 0.50 0.45% 110.00 6 110.50 14 17.91
2019-02-11 6271 1283141 892 139245657 110.50 111.00 107.50 107.50 3.00 -2.71% 107.50 31 108.00 7 17.42
2019-02-12 6271 953742 822 103135636 108.00 109.50 107.50 108.00 0.50 0.47% 108.00 38 108.50 5 17.50
2019-02-13 6271 758570 682 81704845 108.00 109.50 106.50 107.50 0.50 -0.46% 107.00 31 108.00 23 17.42
2019-02-14 6271 1563220 1240 164841040 108.00 108.00 104.00 105.00 2.50 -2.33% 105.00 4 105.50 27 17.02
2019-02-18 6271 1135250 875 118809000 105.00 106.00 104.00 104.50 0.00 -0.48% 104.50 20 105.00 14 16.94
2019-02-19 6271 625450 501 65995473 105.50 106.00 105.00 105.50 1.00 0.96% 105.50 15 106.00 37 17.10
2019-02-20 6271 1065520 773 112739858 106.50 107.50 104.50 105.50 0.00 0% 105.50 20 106.00 35 17.10
2019-02-21 6271 930500 654 97910000 105.50 106.50 104.50 105.00 0.50 -0.47% 105.00 7 105.50 21 17.02
2019-02-22 6271 2789760 1909 301087480 105.00 109.50 105.00 109.00 4.00 3.81% 108.50 29 109.00 3 17.67
2019-02-25 6271 2064300 1485 219449300 109.00 109.50 105.00 105.00 4.00 -3.67% 105.00 334 105.50 2 17.02
2019-02-26 6271 964311 668 102024310 106.50 107.00 105.00 105.50 0.50 0.48% 105.50 41 106.00 17 17.10
2019-02-27 6271 631245 391 66579470 106.00 106.50 105.00 106.00 0.50 0.47% 105.50 95 106.00 19 17.18
2019-03-04 6271 559009 408 59111458 106.00 106.50 105.50 105.50 0.50 -0.47% 105.50 68 106.00 13 17.10
2019-03-05 6271 696500 523 74186000 105.50 107.50 105.50 106.00 0.50 0.47% 106.00 4 106.50 15 17.18
2019-03-06 6271 1258100 765 134090150 106.00 107.50 106.00 106.50 0.50 0.47% 106.50 4 107.00 34 17.26
2019-03-07 6271 519050 363 55073824 106.50 107.00 105.50 105.50 1.00 -0.94% 105.50 160 106.00 21 17.10
2019-03-08 6271 615145 355 64910942 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 35 106.50 91 17.18
2019-03-11 6271 1282400 848 137898500 106.00 108.50 106.00 108.00 2.00 1.89% 108.00 17 108.50 101 17.50
2019-03-12 6271 4662832 2679 508600188 109.00 111.50 106.50 108.00 0.00 0% 107.50 20 108.00 50 17.50
2019-03-13 6271 2411756 1654 264145172 109.00 110.50 108.50 109.50 1.50 1.39% 109.50 16 110.00 202 17.75
2019-03-14 6271 2023273 1467 219466257 111.50 111.50 107.00 107.50 2.00 -1.83% 107.00 152 107.50 14 17.42
2019-03-15 6271 716000 556 77247500 108.00 108.50 107.00 107.50 0.00 0% 107.00 110 107.50 6 17.54
2019-03-18 6271 4687100 2840 488423500 106.00 106.00 102.50 105.00 2.50 -2.33% 104.50 24 105.00 43 17.13
2019-03-19 6271 2023192 1363 210268871 104.00 105.00 103.50 103.50 1.50 -1.43% 103.50 382 104.00 105 16.88
2019-03-20 6271 1149150 827 119348675 104.00 104.50 103.50 103.50 0.00 0% 103.50 217 104.00 145 16.88
2019-03-21 6271 829623 713 86678415 104.00 105.00 103.50 104.50 1.00 0.97% 104.50 27 105.00 34 17.05
2019-03-22 6271 1598200 899 169075000 105.50 106.50 105.00 105.50 1.00 0.96% 105.50 48 106.00 72 17.21
2019-03-25 6271 1008001 657 104648106 104.50 104.50 103.00 103.50 2.00 -1.9% 103.50 137 104.00 8 16.88
2019-03-26 6271 562666 403 58509428 104.00 104.50 103.50 103.50 0.00 0% 103.50 232 104.00 1 16.88
2019-03-27 6271 428000 327 44452000 104.00 104.50 103.50 103.50 0.00 0% 103.50 200 104.00 6 16.88
2019-03-28 6271 501001 361 51978106 104.00 104.50 103.50 103.50 0.00 0% 103.50 338 104.00 11 16.88
2019-03-29 6271 402016 328 41728196 104.00 104.50 103.50 103.50 0.00 0% 103.50 217 104.00 10 16.88
2019-04-01 6271 1355459 904 139265965 104.00 104.50 101.50 102.00 1.50 -1.45% 102.00 60 102.50 8 16.64
2019-04-02 6271 1136600 883 115954300 102.50 103.00 101.50 102.50 0.50 0.49% 102.00 29 102.50 4 16.72
2019-04-03 6271 586097 489 59792588 102.00 103.00 101.50 102.00 0.50 -0.49% 101.50 227 102.00 5 16.64
2019-04-08 6271 666100 510 68755500 102.50 104.00 102.50 103.50 1.50 1.47% 103.00 19 103.50 19 16.88
2019-04-09 6271 1001723 686 102456746 103.00 103.50 101.50 102.00 1.50 -1.45% 102.00 25 102.50 30 16.64
2019-04-10 6271 795170 622 82340180 102.50 104.50 102.00 103.50 1.50 1.47% 103.50 31 104.00 11 16.88
2019-04-11 6271 589040 419 61115640 104.50 104.50 103.00 103.00 0.50 -0.48% 103.00 83 103.50 5 16.80
2019-04-12 6271 415702 364 43101657 103.50 104.50 103.00 103.50 0.50 0.49% 103.00 66 103.50 6 16.88
2019-04-15 6271 481092 371 50082706 104.00 104.50 103.50 104.00 0.50 0.48% 103.50 165 104.00 1 16.97
2019-04-17 6271 832300 595 87841000 105.50 106.50 105.00 105.00 0.00 0.96% 105.00 61 105.50 11 17.13
2019-04-18 6271 457247 318 47573941 106.00 106.00 103.00 103.00 2.00 -1.9% 103.00 243 103.50 4 16.80
2019-04-19 6271 481059 292 49892165 104.00 105.00 103.00 103.00 0.00 0% 103.00 117 103.50 33 16.80
2019-04-22 6271 1377561 808 145735466 104.00 106.50 104.00 105.50 2.50 2.43% 105.50 10 106.00 33 17.21
2019-04-23 6271 1247260 882 131742560 106.50 107.00 104.00 104.50 1.00 -0.95% 104.50 80 105.00 5 17.05
2019-04-24 6271 7760761 4585 851540821 106.00 112.50 105.50 109.50 5.00 4.78% 109.50 13 110.00 35 17.86
2019-04-25 6271 5373132 4009 603706475 111.00 113.50 110.50 113.50 4.00 3.65% 113.00 8 113.50 108 18.52
2019-04-26 6271 1892435 1366 211148435 112.50 113.00 110.50 111.50 2.00 -1.76% 111.50 4 112.00 80 18.19
2019-04-29 6271 3475913 2444 392509885 113.00 115.50 110.00 110.00 1.50 -1.35% 110.00 81 110.50 3 17.94
2019-04-30 6271 3287129 2320 372020335 110.50 115.00 108.50 115.00 5.00 4.55% 114.50 8 115.00 139 18.76
2019-05-02 6271 3166708 2332 365437504 115.00 118.00 113.50 113.50 1.50 -1.3% 113.50 21 114.00 7 18.52
2019-05-03 6271 1504150 1041 171092600 114.00 115.00 113.00 114.50 1.00 0.88% 114.50 33 115.00 89 18.68
2019-05-06 6271 2383337 1629 260897237 111.00 112.00 108.00 109.50 5.00 -4.37% 109.00 6 109.50 13 17.86
2019-05-07 6271 1015296 864 110683910 110.50 110.50 108.00 108.50 1.00 -0.91% 108.50 21 109.00 18 17.70
2019-05-08 6271 1433300 974 156420550 107.00 110.50 106.50 110.00 1.50 1.38% 109.50 8 110.00 30 17.94
2019-05-09 6271 2227310 1352 238533670 110.00 110.00 105.50 106.00 4.00 -3.64% 106.00 1 107.00 8 17.29
2019-05-10 6271 1157331 794 122497248 106.00 108.00 104.50 105.50 0.50 -0.47% 105.50 15 106.00 3 17.21
2019-05-13 6271 1017522 728 106029527 107.00 107.00 103.00 103.50 2.00 -1.9% 103.00 56 103.50 12 16.88
2019-05-14 6271 1363240 1056 142735920 101.50 108.00 100.50 107.00 3.50 3.38% 106.50 10 107.00 50 17.46
2019-05-15 6271 711344 516 76024308 107.00 108.00 106.00 106.50 0.50 -0.47% 106.50 10 107.00 1 18.17
2019-05-16 6271 5766085 3779 635803222 109.50 113.50 105.50 105.50 1.00 -0.94% 105.50 37 106.00 8 18.00
2019-05-17 6271 2135214 1408 222522862 107.50 107.50 102.50 103.00 2.50 -2.37% 103.00 13 103.50 10 17.58
2019-05-20 6271 865200 645 88837700 103.50 104.00 102.00 102.50 0.50 -0.49% 102.50 6 103.00 20 17.49
2019-05-22 6271 853118 618 87498772 104.50 104.50 102.00 102.00 2.00 -0.49% 102.00 109 102.50 13 17.41
2019-05-23 6271 2965189 2178 292362911 101.00 101.50 97.00 98.70 3.30 -3.24% 98.70 1 98.90 2 16.84
2019-05-24 6271 1109154 887 110712830 98.70 101.50 98.10 100.00 1.30 1.32% 100.00 3 100.50 4 17.06
2019-05-27 6271 602344 474 60468932 100.50 101.50 99.60 101.50 1.50 1.5% 101.00 155 101.50 13 17.32
2019-05-28 6271 1248500 937 123928049 102.00 102.00 98.70 98.70 2.80 -2.76% 98.70 35 98.80 1 16.84
2019-05-29 6271 681103 538 66679357 97.00 99.30 96.20 99.00 0.30 0.3% 98.90 3 99.00 12 16.89
2019-05-30 6271 830210 538 83181420 99.60 101.00 99.40 100.50 1.50 1.52% 100.00 19 100.50 18 17.15
2019-05-31 6271 781137 507 78781211 101.00 102.00 99.80 101.50 1.00 1% 101.50 2 102.00 92 17.32
2019-06-03 6271 548059 305 54871947 101.00 101.00 99.60 100.50 1.00 -0.99% 100.50 8 101.00 18 17.15
2019-06-04 6271 814154 548 82751938 101.50 103.00 100.00 102.00 1.50 1.49% 102.00 88 102.50 5 17.41
2019-06-05 6271 324153 250 33071029 103.00 103.50 100.50 101.00 1.00 -0.98% 101.00 1 101.50 13 17.24
2019-06-06 6271 349126 279 35069822 101.00 101.50 99.90 101.50 0.50 0.5% 101.00 1 101.50 8 17.32
2019-06-10 6271 712087 467 72615374 102.00 102.50 101.00 101.50 0.00 0% 101.50 30 102.00 42 17.32
2019-06-11 6271 957528 712 99112620 102.00 104.50 102.00 102.50 1.00 0.99% 102.50 82 103.00 2 17.49
2019-06-12 6271 814697 587 84641334 103.00 104.50 102.50 104.50 2.00 1.95% 104.00 124 104.50 78 17.83
2019-06-13 6271 499470 413 52085145 104.50 105.50 103.00 103.50 1.00 -0.96% 103.50 21 104.00 9 17.66
2019-06-14 6271 210180 197 21752400 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 4 104.00 47 17.75
2019-06-17 6271 165160 148 17097140 104.00 104.50 102.50 103.50 0.50 -0.48% 103.50 10 104.00 24 17.66
2019-06-18 6271 382130 321 39134825 103.50 103.50 102.00 102.00 1.50 -1.45% 102.00 16 102.50 5 17.41
2019-06-19 6271 772360 577 80624118 103.50 105.00 103.00 104.50 2.50 2.45% 104.50 29 105.00 168 17.83
2019-06-20 6271 447221 328 47036926 105.00 106.00 104.50 106.00 1.50 1.44% 105.50 6 106.00 93 18.09
2019-06-21 6271 1063060 801 114076420 106.50 108.50 106.00 107.50 1.50 1.42% 107.00 17 107.50 19 18.34
2019-06-24 6271 577236 443 61684342 108.00 108.00 105.00 108.00 0.50 0.47% 107.50 9 108.00 114 18.43
2019-06-25 6271 606605 400 65667550 108.00 109.00 107.50 107.50 0.50 -0.46% 107.50 55 108.00 6 18.34
2019-06-26 6271 412446 279 44683168 107.00 109.00 106.50 108.50 1.00 0.93% 108.50 14 109.00 137 18.52
2019-06-27 6271 1449369 890 159878090 108.50 112.00 108.50 110.50 2.00 1.84% 110.50 7 111.00 45 18.86
2019-06-28 6271 404891 284 44642510 110.50 111.00 110.00 110.00 0.50 -0.45% 110.00 215 110.50 22 18.77
2019-07-01 6271 1011536 612 112878496 111.50 113.00 110.50 110.50 0.50 0.45% 110.50 44 111.00 14 18.86
2019-07-02 6271 769918 454 85850857 112.00 112.00 110.50 111.50 1.00 0.9% 111.50 6 112.00 109 19.03
2019-07-03 6271 925280 564 103368580 111.50 113.00 110.00 111.00 0.50 -0.45% 110.50 26 111.00 7 18.94
2019-07-04 6271 740486 468 82949674 111.50 112.50 111.00 112.50 1.50 1.35% 112.00 185 112.50 9 19.20
2019-07-05 6271 996504 655 112747703 113.00 114.00 111.50 113.50 1.00 0.89% 113.00 207 113.50 2 19.37
2019-07-08 6271 1013915 551 114637565 114.00 114.50 111.50 112.00 1.50 -1.32% 112.00 74 112.50 1 19.11
2019-07-09 6271 758230 605 85719990 112.50 114.00 112.00 113.00 1.00 0.89% 112.50 25 113.50 57 19.28
2019-07-10 6271 1417316 989 158607208 112.50 113.50 110.00 112.00 1.00 -0.88% 112.00 267 112.50 23 19.11
2019-07-11 6271 740720 529 83973860 112.50 114.50 111.50 113.00 1.00 0.89% 113.00 175 113.50 60 19.28
2019-07-12 6271 552300 409 63058548 113.00 115.50 113.00 113.50 0.50 0.44% 113.50 34 114.00 3 19.37
2019-07-15 6271 3946353 1766 455812154 114.00 119.00 113.50 118.50 5.00 4.41% 118.00 12 118.50 84 20.22
2019-07-16 6271 4165655 2586 506231924 119.00 123.50 118.50 121.00 2.50 2.11% 120.50 6 121.00 43 20.65
2019-07-17 6271 2027909 1253 243950942 121.00 122.00 118.00 122.00 1.00 0.83% 122.00 22 122.50 96 20.82
2019-07-18 6271 5502502 3386 697090250 130.00 131.00 123.00 125.00 3.00 2.46% 124.50 6 125.00 192 21.33
2019-07-19 6271 2688722 1802 341718416 128.00 128.50 126.00 128.00 3.00 2.4% 127.50 4 128.00 162 21.84
2019-07-22 6271 3379996 2084 438912980 128.50 131.00 128.50 130.00 2.00 1.56% 129.50 32 130.00 16 22.18
2019-07-23 6271 3045240 1956 402464553 131.50 134.50 129.00 131.50 1.50 1.15% 131.50 17 132.00 92 22.44
2019-07-24 6271 3012525 1840 400163607 132.50 134.00 131.50 134.00 2.50 1.9% 133.50 46 134.00 193 22.87
2019-07-25 6271 2342775 1632 301596200 131.00 131.00 127.00 127.50 0.00 -4.85% 127.50 18 128.00 151 21.76
2019-07-26 6271 2062754 1393 261111377 128.00 128.50 125.50 126.50 1.00 -0.78% 126.50 36 127.00 214 21.59
2019-07-29 6271 1611102 891 206080002 128.00 129.50 127.00 127.50 1.00 0.79% 127.50 77 128.00 163 21.76
2019-07-30 6271 2697728 1792 345283772 128.50 130.50 125.00 125.00 2.50 -1.96% 125.00 188 125.50 2 21.33
2019-07-31 6271 2888833 1999 371949457 126.00 131.00 125.00 129.00 4.00 3.2% 129.00 16 129.50 10 22.01
2019-08-01 6271 2469366 1475 321338214 127.00 131.50 127.00 130.00 1.00 0.78% 129.50 93 130.50 25 22.18
2019-08-02 6271 1965072 1425 246905000 127.00 129.00 124.00 125.00 5.00 -3.85% 125.00 47 125.50 5 21.33
2019-08-05 6271 1485535 1126 184860840 125.00 126.50 123.50 124.00 1.00 -0.8% 124.00 76 124.50 16 21.16
2019-08-06 6271 2226220 1390 268687670 119.00 123.50 117.50 122.50 1.50 -1.21% 122.50 7 123.00 19 20.90
2019-08-07 6271 1886617 1173 227497040 123.50 124.00 118.50 119.00 3.50 -2.86% 119.00 68 119.50 1 20.31
2019-08-08 6271 918417 600 110891040 121.00 121.50 119.50 121.00 2.00 1.68% 121.00 17 121.50 365 20.65
2019-08-12 6271 1498847 1006 180919716 124.00 124.00 118.50 118.50 2.50 -2.07% 118.50 90 119.00 4 20.36
2019-08-13 6271 1912351 1221 230503293 119.00 122.00 117.50 121.00 2.50 2.11% 120.50 24 121.00 95 20.79
2019-08-14 6271 3522210 2119 429710200 125.00 125.50 119.00 119.50 1.50 -1.24% 119.50 27 120.00 19 20.53
2019-08-15 6271 1720291 931 205217711 117.00 121.00 116.00 120.00 0.50 0.42% 119.50 81 120.00 34 20.62
2019-08-16 6271 6429036 4222 811709108 123.00 130.00 121.00 127.50 7.50 6.25% 127.00 75 127.50 199 21.91
2019-08-19 6271 2819719 1807 359805170 129.50 129.50 126.00 127.50 0.00 0% 127.00 111 127.50 418 21.91
2019-08-20 6271 6029368 3780 785979887 128.00 133.00 126.00 131.50 4.00 3.14% 131.00 93 131.50 19 22.59
2019-08-21 6271 3401915 2038 447653780 132.00 133.00 130.00 132.00 0.50 0.38% 131.50 83 132.00 10 22.68
2019-08-22 6271 2936422 1770 386584413 133.50 133.50 130.00 132.00 0.00 0% 131.50 249 132.00 18 22.68
2019-08-23 6271 8620964 5297 1087606978 130.00 130.00 123.00 124.00 8.00 -6.06% 123.50 94 124.00 5 21.31
2019-08-26 6271 6683103 4307 780092757 119.00 120.50 113.50 116.00 8.00 -6.45% 115.50 88 116.00 73 19.93
2019-08-27 6271 2464195 1609 288740315 118.00 119.00 115.00 115.00 1.00 -0.86% 115.00 233 116.00 8 19.76
2019-08-28 6271 2233600 1400 259499700 115.50 117.50 114.00 117.50 2.50 2.17% 117.00 36 117.50 32 20.19
2019-08-29 6271 1258746 733 147140774 117.50 118.00 116.00 116.00 1.50 -1.28% 116.00 245 116.50 2 19.93
2019-08-30 6271 5538102 3105 666404740 118.00 123.00 117.00 119.50 3.50 3.02% 119.50 22 120.00 5 20.53
2019-09-02 6271 2545386 1559 306021820 119.50 122.00 118.50 120.00 0.50 0.42% 120.00 10 120.50 11 20.62
2019-09-03 6271 2255728 1457 275355316 120.50 123.50 120.00 121.00 1.00 0.83% 121.00 34 121.50 2 20.79
2019-09-04 6271 790105 585 95844415 121.00 122.50 120.00 122.00 1.00 0.83% 122.00 49 122.50 16 20.96
2019-09-05 6271 1072500 720 130955000 123.50 124.00 120.50 122.00 0.00 0% 122.00 132 122.50 20 20.96
2019-09-06 6271 1254096 788 153982808 123.50 123.50 121.50 123.50 1.50 1.23% 123.00 32 123.50 266 21.22
2019-09-09 6271 866245 605 105364145 124.00 124.00 120.50 121.00 2.50 -2.02% 121.00 7 121.50 9 20.79
2019-09-10 6271 1879721 1181 223263299 118.50 121.00 117.00 120.00 1.00 -0.83% 120.00 18 120.50 26 20.62
2019-09-11 6271 1712506 1192 202705708 120.00 120.50 117.50 118.00 2.00 -1.67% 118.00 13 118.50 26 20.27
2019-09-12 6271 914102 605 109208138 119.50 120.50 118.50 119.50 1.50 1.27% 119.50 23 120.00 125 20.53
2019-09-16 6271 1282754 882 151172593 120.00 120.00 117.00 117.50 2.00 -1.67% 117.50 118 118.00 14 20.19
2019-09-17 6271 1614811 902 188672887 117.50 118.00 116.00 116.00 1.50 -1.28% 116.00 136 116.50 12 19.93
2019-09-18 6271 1206320 773 140537100 117.00 117.50 116.00 116.50 0.50 0.43% 116.50 16 117.00 141 20.02
2019-09-19 6271 2420080 1671 278406860 117.00 117.00 113.50 116.00 0.50 -0.43% 115.50 63 116.00 203 19.93
2019-09-20 6271 784280 535 91491040 116.50 117.50 116.00 117.00 1.00 0.86% 116.50 35 117.00 120 20.10
2019-09-23 6271 798118 549 92881246 117.00 117.00 116.00 116.00 1.00 -0.85% 116.00 14 116.50 22 19.93
2019-09-24 6271 2314090 1632 276349973 116.50 121.50 116.50 120.50 4.50 3.88% 120.00 53 120.50 39 20.70
2019-09-25 6271 1878181 1363 224187763 119.00 121.00 118.50 119.50 1.00 -0.83% 119.50 33 120.00 71 20.53
2019-09-26 6271 4781811 2857 589921900 120.50 126.50 118.50 125.50 6.00 5.02% 125.00 30 125.50 154 21.56
2019-09-27 6271 4014909 2402 502542895 125.50 127.00 122.00 126.00 0.50 0.4% 125.50 127 126.00 12 21.65
2019-10-01 6271 3936929 2267 501942841 126.50 129.50 124.00 129.00 3.00 2.38% 128.50 29 129.00 110 22.16
2019-10-02 6271 4596247 2390 594756863 127.00 131.50 127.00 130.00 1.00 0.78% 129.50 50 130.00 4 22.34
2019-10-03 6271 6449747 3318 851725851 130.00 134.00 129.00 133.00 3.00 2.31% 133.00 21 133.50 90 22.85
2019-10-04 6271 3375078 2290 447193374 133.50 135.00 131.00 133.00 0.00 0% 132.50 15 133.00 130 22.85
2019-10-07 6271 9129131 5663 1280358766 134.00 145.00 133.00 140.50 7.50 5.64% 140.50 3 141.00 10 24.14
2019-10-08 6271 5508777 3619 772788449 140.50 144.00 137.00 137.50 3.00 -2.14% 137.00 98 137.50 8 23.63
2019-10-09 6271 3709724 2321 501980292 136.50 138.00 133.50 134.00 3.50 -2.55% 134.00 68 134.50 4 23.02
2019-10-14 6271 4098552 2538 569060897 136.00 141.00 136.00 137.00 3.00 2.24% 137.00 61 137.50 8 23.54
2019-10-15 6271 2206466 1242 303326842 136.00 138.50 136.00 138.00 1.00 0.73% 137.50 16 138.00 33 23.71
2019-10-16 6271 5233127 3281 699743764 140.00 140.50 131.00 131.50 6.50 -4.71% 131.00 147 131.50 8 22.59
2019-10-17 6271 2886464 1936 384900405 130.50 136.00 129.50 134.50 3.00 2.28% 134.50 5 135.00 28 23.11
2019-10-18 6271 2260661 1500 304890913 133.00 137.00 133.00 134.50 0.00 0% 134.00 3 134.50 21 23.11
2019-10-21 6271 1423015 965 188324483 134.50 135.00 131.50 132.50 2.00 -1.49% 132.00 111 132.50 5 22.77
2019-10-22 6271 897600 589 119093200 132.00 134.00 132.00 132.00 0.50 -0.38% 132.00 13 132.50 13 22.68
2019-10-23 6271 1289330 851 171387725 133.00 134.50 131.50 131.50 0.50 -0.38% 131.50 97 132.00 7 22.59
2019-10-24 6271 3461396 2324 469277950 132.50 137.50 131.00 137.50 6.00 4.56% 137.00 7 137.50 47 23.63
2019-10-25 6271 1942825 1324 262485785 137.50 137.50 134.00 134.00 3.50 -2.55% 134.00 148 134.50 7 23.02
2019-10-28 6271 1901566 1177 257500257 134.50 137.00 133.00 136.50 2.50 1.87% 136.50 7 137.00 56 23.45
2019-10-29 6271 2105164 1391 282040058 136.50 136.50 132.00 134.50 2.00 -1.47% 134.00 29 134.50 9 23.11
2019-10-30 6271 2101372 1171 285968592 134.50 137.00 133.50 137.00 2.50 1.86% 136.50 14 137.00 104 23.54
2019-10-31 6271 2069202 1354 282787572 137.50 138.50 135.50 135.50 1.50 -1.09% 135.50 27 136.00 4 23.28
2019-11-01 6271 2537362 1669 335811327 135.50 136.00 130.00 133.50 2.00 -1.48% 133.00 47 133.50 17 22.94
2019-11-04 6271 1170125 705 155259000 133.50 134.50 131.00 132.00 1.50 -1.12% 132.00 53 132.50 1 22.68
2019-11-05 6271 1103103 692 147023405 132.00 134.50 131.50 134.00 2.00 1.52% 133.50 44 134.00 12 23.02
2019-11-06 6271 2573523 1477 338139297 133.50 133.50 130.00 132.50 1.50 -1.12% 132.00 2 132.50 52 22.77
2019-11-07 6271 2431212 1600 313993772 131.50 132.00 127.00 129.50 3.00 -2.26% 129.50 18 130.00 27 22.25
2019-11-08 6271 1287010 812 166436800 131.00 131.00 128.00 129.00 0.50 -0.39% 129.00 37 129.50 2 22.16
2019-11-11 6271 985002 689 127535262 129.00 131.00 128.00 128.00 1.00 -0.78% 127.50 23 128.00 11 21.99
2019-11-12 6271 3630100 2251 456022800 128.50 128.50 123.00 127.50 0.50 -0.39% 127.00 9 127.50 7 21.91
2019-11-13 6271 2916050 1891 379348650 125.00 132.00 125.00 131.00 3.50 2.75% 130.50 33 131.00 1 27.41
2019-11-14 6271 2910000 1686 374992000 130.50 132.00 127.00 128.50 2.50 -1.91% 128.50 12 129.00 13 26.88
2019-11-15 6271 4185050 2566 550809675 130.00 134.00 129.00 131.50 3.00 2.33% 131.00 10 131.50 14 27.51
2019-11-18 6271 2791667 1667 366339710 131.00 133.00 129.50 130.00 1.50 -1.14% 130.00 38 130.50 12 27.20
2019-11-19 6271 1454050 997 189638650 130.00 132.00 129.00 130.50 0.50 0.38% 130.50 2 131.00 7 27.30
2019-11-20 6271 1432100 1008 184897650 131.50 131.50 128.00 128.50 2.00 -1.53% 128.50 11 129.00 9 26.88
2019-11-21 6271 904520 702 115525799 127.50 129.00 126.00 127.50 1.00 -0.78% 127.50 43 128.00 5 26.67
2019-11-22 6271 727500 557 93105750 128.00 129.50 127.00 127.00 0.50 -0.39% 127.00 24 127.50 7 26.57
2019-11-25 6271 2592350 1793 339621200 129.00 133.00 128.50 131.00 4.00 3.15% 130.50 25 131.00 29 27.41
2019-11-26 6271 1463400 1015 190810100 131.50 131.50 129.00 131.00 0.00 0% 130.50 14 131.00 25 27.41
2019-11-27 6271 994850 671 130744700 132.00 132.50 130.00 132.00 1.00 0.76% 132.00 27 132.50 63 27.62
2019-11-28 6271 1216000 851 158427500 132.00 132.50 128.50 128.50 3.50 -2.65% 128.50 91 129.00 5 26.88
2019-11-29 6271 914193 647 117038897 129.00 130.00 127.00 127.00 1.50 -1.17% 127.00 153 127.50 1 26.57
2019-12-02 6271 2266233 1598 292341405 128.00 131.00 126.00 130.00 3.00 2.36% 130.00 6 130.50 44 27.20
2019-12-03 6271 1730155 1120 226728691 128.00 132.50 128.00 132.00 2.00 1.54% 132.00 6 132.50 108 27.62
2019-12-04 6271 1706200 1182 225761400 132.00 134.00 130.00 132.00 0.00 0% 132.00 21 132.50 46 27.62
2019-12-05 6271 5054842 3254 686116854 134.00 137.50 132.50 137.00 5.00 3.79% 136.50 48 137.00 13 28.66
2019-12-06 6271 3282576 2247 449272912 138.00 138.00 135.00 137.00 0.00 0% 137.00 23 137.50 64 28.66
2019-12-09 6271 9410746 6293 1326217806 138.50 143.00 138.50 140.50 3.50 2.55% 140.50 32 141.00 6 29.39
2019-12-10 6271 3221030 2058 447296624 140.00 141.00 137.50 137.50 3.00 -2.14% 137.50 86 138.00 6 28.77
2019-12-11 6271 2890460 2060 406420090 139.00 142.00 139.00 141.00 3.50 2.55% 140.50 23 141.00 40 29.50
2019-12-12 6271 12883348 8450 1861398916 143.50 150.00 139.50 142.00 1.00 0.71% 142.00 13 142.50 61 29.71
2019-12-13 6271 4834868 3196 689711689 145.00 145.50 140.00 142.50 0.50 0.35% 142.00 73 142.50 4 29.81
2019-12-16 6271 2619332 1698 371589644 142.50 143.50 141.00 142.00 0.50 -0.35% 142.00 128 142.50 31 29.71
2019-12-17 6271 3784911 2769 539621493 143.50 145.50 140.00 140.00 2.00 -1.41% 140.00 100 140.50 5 29.29
2019-12-18 6271 2871428 2012 400700992 140.00 142.00 137.50 138.50 1.50 -1.07% 138.50 17 139.00 4 28.97
2019-12-19 6271 2271165 1668 320313346 139.50 142.50 138.50 140.50 2.00 1.44% 140.50 5 141.00 4 29.39
2019-12-20 6271 2657592 1912 379273359 141.00 144.50 140.50 141.50 1.00 0.71% 141.50 20 142.00 4 29.60
2019-12-23 6271 4097333 2781 590604282 143.50 146.50 141.00 143.00 1.50 1.06% 142.50 144 143.00 13 29.92
2019-12-24 6271 2310964 1701 335218280 143.50 146.50 142.50 146.00 3.00 2.1% 146.00 6 146.50 94 30.54
2019-12-25 6271 4467559 3273 665508850 145.50 151.50 145.00 149.50 3.50 2.4% 149.50 52 150.00 17 31.28
2019-12-26 6271 4344784 3157 659495600 151.50 154.50 148.00 151.00 1.50 1% 151.00 49 151.50 3 31.59
2019-12-30 6271 11936747 7486 1946445369 160.00 166.00 158.00 163.50 0.00 8.28% 163.50 26 164.00 2 34.20
2019-12-31 6271 7172906 4829 1141331276 160.50 163.00 154.50 156.50 7.00 -4.28% 156.00 19 156.50 9 32.74