聯茂(6213)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　　33.55
0
0%		34.25
0.7
2.09%		37.60
3.35
9.78%		37.95
0.35
0.93%		 　37.20
-0.75
-1.98%		37.60
0.4
1.08%		37.30
-0.3
-0.8%		38.10
0.8
2.14%		37.80
-0.3
-0.79%		 　36.55
-1.25
-3.31%		36.35
-0.2
-0.55%		36.85
0.5
1.38%		38.75
1.9
5.16%		40.65
1.9
4.9%		 　42.45
1.8
4.43%		41.70
-0.75
-1.77%		 39.57
2 月　44.00
2.3
5.52%		43.50
-0.5
-1.14%		 　42.20
-1.3
-2.99%		40.85
-1.35
-3.2%		40.30
-0.55
-1.35%		40.50
0.2
0.5%		39.90
-0.6
-1.48%		 　40.30
0.4
1%		40.45
0.15
0.37%		41.00
0.55
1.36%		41.45
0.45
1.1%		41.65
0.2
0.48%		41.70
0.05
0.12%		 40.55
-1.15
-2.76%		41.15
0.6
1.48%		40.90
-0.25
-0.61%		42.00
1.1
2.69%		41.85
-0.15
-0.36%		 41.24
3 月41.05
-0.8
-1.91%		40.45
-0.6
-1.46%		40.85
0.4
0.99%		 　41.75
0.9
2.2%		41.95
0.2
0.48%		43.30
1.35
3.22%		43.10
-0.2
-0.46%		43.85
0.75
1.74%		 　45.10
1.25
2.85%		44.80
-0.3
-0.67%		44.05
-0.75
-1.67%		44.85
0.8
1.82%		45.15
0.3
0.67%		 　44.50
-0.65
-1.44%		44.65
0.15
0.34%		45.00
0.35
0.78%		45.05
0.05
0.11%		44.60
-0.45
-1%		 　43.60
-1
-2.24%		43.65
0.05
0.11%		43.90
0.25
0.57%		43.70
-0.2
-0.46%		44.95
1.25
2.86%		43.66
4 月 　　　44.60
-0.35
-0.78%		45.15
0.55
1.23%		45.45
0.3
0.66%		 　44.60
-0.85
-1.87%		43.75
-0.85
-1.91%		45.40
1.65
3.77%		45.10
-0.3
-0.66%		44.00
-1.1
-2.44%		 　44.05
0.05
0.11%		43.35
-0.7
-1.59%		42.80
-0.55
-1.27%		42.90
0.1
0.23%		43.35
0.45
1.05%		 　44.25
0.9
2.08%		44.50
0.25
0.56%		44.90
0.4
0.9%		44.55
-0.35
-0.78%		45.25
0.7
1.57%		 44.46
5 月　45.35
0.1
0.22%		47.65
2.3
5.07%		46.45
-1.2
-2.52%		45.65
-0.8
-1.72%		 　45.65
0
0%		43.80
-1.85
-4.05%		44.55
0.75
1.71%		44.55
0
0%		44.50
-0.05
-0.11%		 　44.60
0.1
0.22%		44.45
-0.15
-0.34%		44.50
0.05
0.11%		44.40
-0.1
-0.22%		43.90
-0.5
-1.13%		 　44.05
0.15
0.34%		44.40
0.35
0.79%		43.90
-0.5
-1.13%		44.05
0.15
0.34%		43.60
-0.45
-1.02%		 42.80
-0.8
-1.83%		44.38
6 月42.75
-0.05
-0.12%		43.45
0.7
1.64%		44.10
0.65
1.5%		 　44.15
0.05
0.11%		42.95
-1.2
-2.72%		43.25
0.3
0.7%		43.00
-0.25
-0.58%		 　42.95
-0.05
-0.12%		42.95
0
0%		42.00
-0.95
-2.21%		42.95
0.95
2.26%		43.00
0.05
0.12%		 　42.80
-0.2
-0.47%		42.80
0
0%		43.30
0.5
1.17%		43.90
0.6
1.39%		43.60
-0.3
-0.68%		 　43.40
-0.2
-0.46%		43.60
0.2
0.46%		43.30
-0.3
-0.69%		43.70
0.4
0.92%		44.20
0.5
1.14%		 43.22
7 月　　41.55
-2.65
-6%		40.85
-0.7
-1.68%		40.50
-0.35
-0.86%		40.55
0.05
0.12%		40.35
-0.2
-0.49%		 　40.15
-0.2
-0.5%		40.15
0
0%		40.70
0.55
1.37%		40.40
-0.3
-0.74%		39.80
-0.6
-1.49%		 　38.60
-1.2
-3.02%		38.85
0.25
0.65%		40.00
1.15
2.96%		40.95
0.95
2.38%		41.45
0.5
1.22%		 　43.00
1.55
3.74%		44.25
1.25
2.91%		43.80
-0.45
-1.02%		44.25
0.45
1.03%		44.40
0.15
0.34%		 45.95
1.55
3.49%		41.7
8 月46.45
0.5
1.09%		50.00
3.55
7.64%		51.00
1
2%		51.00
0
0%		 　55.50
4.5
8.82%		54.70
-0.8
-1.44%		55.50
0.8
1.46%		51.50
-4
-7.21%		52.20
0.7
1.36%		 　51.80
-0.4
-0.77%		52.50
0.7
1.35%		54.00
1.5
2.86%		54.50
0.5
0.93%		52.90
-1.6
-2.94%		 　56.30
3.4
6.43%		55.80
-0.5
-0.89%		58.00
2.2
3.94%		57.10
-0.9
-1.55%		57.50
0.4
0.7%		 　58.80
1.3
2.26%		58.60
-0.2
-0.34%		58.60
0
0%		59.40
0.8
1.37%		54.67
9 月58.80
-0.6
-1.01%		 　57.90
-0.9
-1.53%		59.70
1.8
3.11%		58.70
-1
-1.68%		57.20
-1.5
-2.56%		58.30
1.1
1.92%		 　58.30
0
0%		58.30
0
0%		58.40
0.1
0.17%		58.50
0.1
0.17%		59.00
0.5
0.85%		 　62.70
3.7
6.27%		62.30
-0.4
-0.64%		59.50
-2.8
-4.49%		59.70
0.2
0.34%		57.40
-2.3
-3.85%		 　55.00
-2.4
-4.18%		55.50
0.5
0.91%		58.90
3.4
6.13%		58.20
-0.7
-1.19%		58.40
0.2
0.34%		58.50
0.1
0.17%		 58.6
10 月　59.10
0.6
1.03%		60.10
1
1.69%		 63.40
3.3
5.49%		67.00
3.6
5.68%		 　　　68.60
1.6
2.39%		70.00
1.4
2.04%		69.00
-1
-1.43%		 　70.00
1
1.45%		66.40
-3.6
-5.14%		68.80
2.4
3.61%		68.70
-0.1
-0.15%		69.70
1
1.46%		 　69.50
-0.2
-0.29%		68.20
-1.3
-1.87%		64.70
-3.5
-5.13%		64.90
0.2
0.31%		63.50
-1.4
-2.16%		 　62.40
-1.1
-1.73%		63.10
0.7
1.12%		66.29
11 月64.60
1.5
2.38%		61.80
-2.8
-4.33%		61.40
-0.4
-0.65%		 　61.20
-0.2
-0.33%		60.90
-0.3
-0.49%		62.50
1.6
2.63%		61.00
-1.5
-2.4%		59.60
-1.4
-2.3%		 　60.40
0.8
1.34%		61.20
0.8
1.32%		60.00
-1.2
-1.96%		60.00
0
0%		60.60
0.6
1%		 　61.60
1
1.65%		62.20
0.6
0.97%		61.80
-0.4
-0.64%		63.10
1.3
2.1%		64.80
1.7
2.69%		 　65.80
1
1.54%		67.10
1.3
1.98%		66.70
-0.4
-0.6%		65.60
-1.1
-1.65%		 62.5
12 月64.50
-1.1
-1.68%		 　66.80
2.3
3.57%		65.20
-1.6
-2.4%		63.70
-1.5
-2.3%		64.00
0.3
0.47%		63.30
-0.7
-1.09%		 　67.30
4
6.32%		66.60
-0.7
-1.04%		66.10
-0.5
-0.75%		64.50
-1.6
-2.42%		63.00
-1.5
-2.33%		 　64.80
1.8
2.86%		65.50
0.7
1.08%		64.50
-1
-1.53%		64.40
-0.1
-0.16%		64.30
-0.1
-0.16%		 　62.60
-1.7
-2.64%		60.10
-2.5
-3.99%		61.80
1.7
2.83%		62.10
0.3
0.49%		65.30
3.2
5.15%		　　64.48

說明:最高漲幅:9.78%最低跌幅:-7.21% 最高價:70.00最低價:33.55平均價:50.23,灰色底表示週末,漲164天(182.15)元,跌139天(-122.05)元,平盤13天
10%=1,9%=2,8%=1,6%=16,5%=6,4%=9,3%=17,2%=29,1%=49,0%=47,-0%=1,-1%=2,-2%=2,-3%=7,-4%=15,-5%=23,-6%=43,-7%=46,

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 6213 360065 215 12060615 33.30 33.65 33.30 33.55 0.25 0% 33.50 17 33.60 31 10.65
2017-01-04 6213 1186383 591 40508204 33.65 34.40 33.65 34.25 0.70 2.09% 34.25 9 34.30 18 10.87
2017-01-05 6213 10315611 3496 383436716 35.20 37.65 34.95 37.60 3.35 9.78% 37.60 16 37.65 137 11.94
2017-01-06 6213 5263491 2544 198641287 37.40 38.05 37.30 37.95 0.35 0.93% 37.90 5 37.95 42 12.05
2017-01-09 6213 2298701 1232 86344812 38.20 38.30 36.60 37.20 0.75 -1.98% 37.15 7 37.20 11 11.81
2017-01-10 6213 2835551 1475 106921154 37.20 38.30 36.80 37.60 0.40 1.08% 37.55 11 37.60 4 11.94
2017-01-11 6213 1654272 899 62331561 38.00 38.20 37.30 37.30 0.30 -0.8% 37.30 24 37.50 4 11.84
2017-01-12 6213 3139316 1692 119309057 37.50 38.30 37.50 38.10 0.80 2.14% 38.05 7 38.10 3 12.10
2017-01-13 6213 1208477 728 45850998 38.10 38.25 37.65 37.80 0.30 -0.79% 37.80 17 37.85 2 12.00
2017-01-16 6213 1712565 898 62967492 37.80 37.90 36.40 36.55 1.25 -3.31% 36.55 84 36.60 2 11.60
2017-01-17 6213 1154754 769 41968815 36.80 36.95 35.80 36.35 0.20 -0.55% 36.35 7 36.40 2 11.54
2017-01-18 6213 1274758 809 46985512 36.55 37.15 36.50 36.85 0.50 1.38% 36.80 6 36.85 6 11.70
2017-01-19 6213 7279430 4216 281959193 37.50 39.85 37.50 38.75 1.90 5.16% 38.75 5 38.80 10 12.30
2017-01-20 6213 7718753 4494 313025295 39.40 41.10 39.35 40.65 1.90 4.9% 40.65 15 40.70 56 12.90
2017-01-23 6213 6705704 3568 281610984 41.20 42.50 41.20 42.45 1.80 4.43% 42.40 1 42.45 29 13.48
2017-01-24 6213 3557864 2083 149941324 42.40 43.10 41.50 41.70 0.75 -1.77% 41.65 100 41.70 11 13.24
2017-02-02 6213 6112853 3675 264999694 42.85 44.15 41.85 44.00 2.30 5.52% 43.85 25 44.00 46 13.97
2017-02-03 6213 3320843 2137 145356640 44.50 44.80 42.90 43.50 0.50 -1.14% 43.50 26 43.55 19 13.81
2017-02-06 6213 4115807 2617 174957344 43.50 43.80 41.25 42.20 1.30 -2.99% 42.20 49 42.30 25 13.40
2017-02-07 6213 6508650 3834 264976244 41.40 41.50 40.15 40.85 1.35 -3.2% 40.80 40 40.85 2 12.97
2017-02-08 6213 6031053 3481 245713718 41.30 41.55 40.20 40.30 0.55 -1.35% 40.30 1 40.35 1 12.79
2017-02-09 6213 4379302 2475 177737219 40.80 41.15 40.25 40.50 0.20 0.5% 40.50 1 40.55 2 12.86
2017-02-10 6213 3894745 2198 156911956 41.20 41.20 39.70 39.90 0.60 -1.48% 39.90 29 40.00 164 12.67
2017-02-13 6213 4433334 2215 178015431 40.35 40.60 39.95 40.30 0.40 1% 40.25 11 40.35 29 12.79
2017-02-14 6213 4851714 2482 195672179 40.75 40.75 39.90 40.45 0.15 0.37% 40.45 29 40.50 23 12.84
2017-02-15 6213 6195264 3417 252255740 40.60 41.30 40.10 41.00 0.55 1.36% 40.95 7 41.00 9 13.02
2017-02-16 6213 5862612 3216 244984285 41.95 42.30 41.40 41.45 0.45 1.1% 41.45 10 41.50 55 13.16
2017-02-17 6213 2682911 1502 111441499 41.60 41.90 41.00 41.65 0.20 0.48% 41.65 24 41.80 8 13.22
2017-02-18 6213 2493777 1255 104305286 41.80 42.45 41.25 41.70 0.05 0.12% 41.70 15 41.75 1 13.24
2017-02-20 6213 3122085 1660 128730625 41.95 42.10 40.55 40.55 1.15 -2.76% 40.55 8 40.60 6 12.87
2017-02-21 6213 2296188 1416 93698833 40.75 41.50 40.25 41.15 0.60 1.48% 41.10 8 41.20 44 13.06
2017-02-22 6213 2607898 1510 107727582 41.90 41.90 40.90 40.90 0.25 -0.61% 40.90 9 41.00 30 12.98
2017-02-23 6213 5179891 2727 216818826 41.10 42.40 40.90 42.00 1.10 2.69% 41.95 12 42.00 10 13.33
2017-02-24 6213 3019786 1973 126986618 41.90 42.60 41.70 41.85 0.15 -0.36% 41.85 26 41.90 5 13.29
2017-03-01 6213 2398375 1492 99010573 41.85 41.85 40.70 41.05 0.80 -1.91% 41.05 67 41.10 6 13.03
2017-03-02 6213 4491265 1424 183911897 41.40 41.60 40.30 40.45 0.60 -1.46% 40.45 8 40.50 8 12.84
2017-03-03 6213 1813009 1154 73814457 40.60 41.10 40.35 40.85 0.40 0.99% 40.85 4 40.90 8 12.97
2017-03-06 6213 2087603 1322 86826076 40.80 42.05 40.80 41.75 0.90 2.2% 41.70 10 41.75 3 13.25
2017-03-07 6213 1888844 1227 79434273 42.35 42.40 41.85 41.95 0.20 0.48% 41.90 10 41.95 1 13.32
2017-03-08 6213 5739998 3011 246892245 42.10 43.75 41.95 43.30 1.35 3.22% 43.30 47 43.35 2 13.75
2017-03-09 6213 5096274 2674 222977288 43.65 44.35 42.80 43.10 0.20 -0.46% 43.10 45 43.15 2 13.68
2017-03-10 6213 4801179 2689 210020352 43.50 44.45 42.60 43.85 0.75 1.74% 43.85 4 43.90 56 13.96
2017-03-13 6213 10453500 4834 474372650 44.50 46.30 44.25 45.10 1.25 2.85% 45.05 23 45.10 3 14.36
2017-03-14 6213 2692772 1462 120448488 45.15 45.20 44.45 44.80 0.30 -0.67% 44.75 54 44.80 2 14.27
2017-03-15 6213 2447891 1539 109725634 45.25 45.80 44.05 44.05 0.75 -1.67% 44.05 110 44.10 5 14.03
2017-03-16 6213 2497033 1384 111116230 44.50 45.00 43.50 44.85 0.80 1.82% 44.80 1 44.85 48 14.28
2017-03-17 6213 1822343 1073 81784535 45.30 45.40 44.30 45.15 0.30 0.67% 45.00 2 45.15 9 14.38
2017-03-20 6213 1695702 1145 76075460 45.45 45.50 44.40 44.50 0.65 -1.44% 44.50 176 44.55 2 14.17
2017-03-21 6213 1702462 996 76097142 44.50 44.95 44.20 44.65 0.15 0.34% 44.65 21 44.70 6 14.22
2017-03-22 6213 1704699 1079 76232641 44.45 45.15 43.75 45.00 0.35 0.78% 45.00 1 45.05 5 14.33
2017-03-23 6213 2367499 1460 107191077 45.00 45.75 44.55 45.05 0.05 0.11% 45.05 52 45.20 2 14.35
2017-03-24 6213 1984724 1254 89560083 45.10 45.70 44.60 44.60 0.45 -1% 44.55 23 44.60 55 14.20
2017-03-27 6213 1537097 989 67930543 44.30 44.90 43.55 43.60 1.00 -2.24% 43.55 42 43.60 2 13.89
2017-03-28 6213 2511924 1495 109130885 43.65 44.20 42.85 43.65 0.05 0.11% 43.40 1 43.65 28 13.90
2017-03-29 6213 2117633 1438 93154408 43.70 44.75 43.60 43.90 0.25 0.57% 43.85 2 43.90 25 13.98
2017-03-30 6213 882123 663 38592144 43.70 44.00 43.35 43.70 0.20 -0.46% 43.70 9 43.80 2 13.92
2017-03-31 6213 2232614 1342 99712302 43.70 45.10 43.70 44.95 1.25 2.86% 44.90 14 44.95 41 14.32
2017-04-05 6213 1546006 1099 69206540 45.00 45.00 44.50 44.60 0.35 -0.78% 44.60 21 44.65 38 14.20
2017-04-06 6213 2573423 1381 115028240 44.40 45.50 43.80 45.15 0.55 1.23% 45.10 1 45.15 45 14.38
2017-04-07 6213 3867193 2026 175780832 45.80 46.05 44.80 45.45 0.30 0.66% 45.45 54 45.50 7 14.47
2017-04-10 6213 1698677 1077 77296744 46.20 46.20 44.60 44.60 0.85 -1.87% 44.60 20 44.80 1 14.20
2017-04-11 6213 1789885 1219 78927376 44.30 44.65 43.75 43.75 0.85 -1.91% 43.75 19 43.80 3 13.93
2017-04-12 6213 2964575 1628 132587571 43.50 45.50 43.30 45.40 1.65 3.77% 45.30 8 45.40 22 14.46
2017-04-13 6213 1968140 1266 89709255 45.70 46.05 45.10 45.10 0.30 -0.66% 45.10 16 45.15 19 14.36
2017-04-14 6213 1061091 619 47073817 44.50 45.10 43.85 44.00 1.10 -2.44% 44.00 23 44.15 2 14.01
2017-04-17 6213 1751696 814 76223550 44.15 44.60 42.50 44.05 0.05 0.11% 44.05 8 44.20 1 14.03
2017-04-18 6213 1848873 889 80571658 44.00 44.50 43.35 43.35 0.70 -1.59% 43.35 22 43.40 2 13.81
2017-04-19 6213 2103445 1043 90387118 43.05 43.55 42.70 42.80 0.55 -1.27% 42.80 55 42.85 4 13.63
2017-04-20 6213 1625500 981 69634669 42.50 43.35 42.40 42.90 0.10 0.23% 42.90 58 43.10 7 13.66
2017-04-21 6213 1197587 834 51938123 43.00 43.70 42.95 43.35 0.45 1.05% 43.35 42 43.50 9 13.81
2017-04-24 6213 1495754 1006 65429656 43.40 44.30 43.00 44.25 0.90 2.08% 43.95 10 44.25 5 14.09
2017-04-25 6213 1062329 577 47194620 44.40 44.70 44.10 44.50 0.25 0.56% 44.45 2 44.50 5 14.17
2017-04-26 6213 1098425 732 49470480 44.90 45.45 44.50 44.90 0.40 0.9% 44.90 25 45.00 33 13.77
2017-04-27 6213 939063 605 42072442 45.35 45.50 44.45 44.55 0.35 -0.78% 44.50 12 44.65 4 13.67
2017-04-28 6213 1147928 829 51543446 44.55 45.25 44.55 45.25 0.70 1.57% 45.25 62 45.30 50 13.88
2017-05-02 6213 1059215 593 47940575 45.30 45.40 45.10 45.35 0.10 0.22% 45.20 10 45.40 26 13.91
2017-05-03 6213 6366927 3804 300305355 45.35 48.00 45.35 47.65 2.30 5.07% 47.65 3 47.70 58 14.62
2017-05-04 6213 3686048 2200 172920014 47.90 47.95 46.35 46.45 1.20 -2.52% 46.45 4 46.60 1 14.25
2017-05-05 6213 1490616 851 68364523 46.35 46.40 45.45 45.65 0.80 -1.72% 45.65 2 45.70 25 14.00
2017-05-08 6213 1019679 463 46625504 46.20 46.20 45.60 45.65 0.00 0% 45.65 4 45.75 6 14.00
2017-05-09 6213 2119691 1221 94168422 46.10 46.20 43.50 43.80 1.85 -4.05% 43.80 15 43.90 1 13.44
2017-05-10 6213 1040355 576 45992394 44.00 44.70 43.85 44.55 0.75 1.71% 44.55 41 44.60 2 13.67
2017-05-11 6213 538159 333 23883042 44.55 44.85 44.20 44.55 0.00 0% 44.50 34 44.55 15 13.67
2017-05-12 6213 521978 367 23113674 44.30 44.50 44.10 44.50 0.05 -0.11% 44.50 21 44.55 6 13.65
2017-05-15 6213 1327811 735 58522337 43.85 44.80 43.50 44.60 0.10 0.22% 44.45 24 44.60 18 13.68
2017-05-16 6213 899956 463 39805753 44.60 44.60 44.00 44.45 0.15 -0.34% 44.45 3 44.50 20 13.63
2017-05-17 6213 413588 271 18334345 44.20 44.50 44.10 44.50 0.05 0.11% 44.50 2 44.55 14 13.65
2017-05-18 6213 546191 374 24128190 43.70 44.50 43.60 44.40 0.10 -0.22% 44.40 12 44.50 13 13.62
2017-05-19 6213 743245 395 32778087 44.50 44.70 43.85 43.90 0.50 -1.13% 43.90 108 44.20 1 13.47
2017-05-22 6213 424526 259 18702894 44.00 44.20 43.95 44.05 0.15 0.34% 44.05 12 44.15 4 13.51
2017-05-23 6213 703672 469 31152449 43.90 44.45 43.90 44.40 0.35 0.79% 44.40 6 44.45 16 13.62
2017-05-24 6213 966141 524 42480357 44.40 44.40 43.80 43.90 0.50 -1.13% 43.90 19 43.95 5 13.47
2017-05-25 6213 577887 347 25494740 44.00 44.45 43.90 44.05 0.15 0.34% 44.05 2 44.10 3 13.51
2017-05-26 6213 760768 489 33274078 44.10 44.10 43.60 43.60 0.45 -1.02% 43.60 13 43.65 2 13.37
2017-05-31 6213 1453936 624 62562820 44.05 44.05 42.80 42.80 0.80 -1.83% 42.80 154 42.90 9 13.13
2017-06-01 6213 2094240 1167 88546055 42.90 43.00 41.80 42.75 0.05 -0.12% 42.70 9 42.75 6 13.11
2017-06-02 6213 1199058 666 51544416 43.00 43.45 42.60 43.45 0.70 1.64% 43.40 1 43.45 9 13.33
2017-06-03 6213 1290204 778 56982900 44.00 44.60 43.90 44.10 0.65 1.5% 44.05 1 44.10 15 13.53
2017-06-06 6213 428639 265 18878878 44.25 44.25 43.85 44.15 0.05 0.11% 44.15 27 44.20 31 13.54
2017-06-07 6213 1997097 1155 86035138 43.50 43.50 42.85 42.95 1.20 -2.72% 42.95 36 43.05 2 13.17
2017-06-08 6213 741425 411 31915993 43.00 43.35 42.90 43.25 0.30 0.7% 43.25 12 43.30 16 13.27
2017-06-09 6213 751920 411 32433563 43.05 43.40 42.90 43.00 0.25 -0.58% 43.00 16 43.05 15 13.19
2017-06-12 6213 526266 321 22545659 42.95 43.20 42.60 42.95 0.05 -0.12% 42.90 34 42.95 3 13.17
2017-06-13 6213 761933 408 32706872 42.80 43.05 42.75 42.95 0.00 0% 42.90 48 42.95 5 13.17
2017-06-14 6213 1208421 645 50955406 43.00 43.05 41.95 42.00 0.95 -2.21% 42.00 91 42.10 1 12.88
2017-06-15 6213 1266907 736 53402717 42.00 42.95 41.60 42.95 0.95 2.26% 42.90 1 42.95 12 13.17
2017-06-16 6213 994063 550 43009659 43.20 43.80 42.65 43.00 0.05 0.12% 42.90 7 43.00 24 13.19
2017-06-19 6213 642689 370 27590047 43.00 43.10 42.70 42.80 0.20 -0.47% 42.80 18 43.00 75 13.13
2017-06-20 6213 404193 229 17339429 42.80 43.30 42.75 42.80 0.00 0% 42.80 16 42.85 12 13.13
2017-06-21 6213 601348 439 25934732 43.50 43.50 42.90 43.30 0.50 1.17% 43.25 4 43.30 6 13.28
2017-06-22 6213 1868539 1002 81547600 43.60 44.15 43.10 43.90 0.60 1.39% 43.90 46 43.95 6 13.47
2017-06-23 6213 526785 363 22942683 44.00 44.00 43.30 43.60 0.30 -0.68% 43.60 14 43.65 2 13.37
2017-06-26 6213 1117733 557 48552161 43.70 43.75 43.25 43.40 0.20 -0.46% 43.40 31 43.45 3 13.31
2017-06-27 6213 806826 600 35137938 43.45 43.80 43.45 43.60 0.20 0.46% 43.55 10 43.60 18 13.37
2017-06-28 6213 926102 421 40226954 43.50 43.65 43.25 43.30 0.30 -0.69% 43.25 18 43.30 8 13.28
2017-06-29 6213 1360500 603 59255097 43.45 44.00 43.40 43.70 0.40 0.92% 43.65 15 43.70 30 13.40
2017-06-30 6213 2635590 1026 115346542 43.15 44.20 43.15 44.20 0.50 1.14% 44.15 26 44.20 37 13.56
2017-07-03 6213 1993468 677 82933592 41.65 42.00 40.80 41.55 0.00 -6% 41.55 33 41.60 6 12.75
2017-07-04 6213 925134 663 37960472 41.55 41.65 40.80 40.85 0.70 -1.68% 40.85 7 41.00 8 12.53
2017-07-05 6213 1440940 786 58195568 41.00 41.00 40.10 40.50 0.35 -0.86% 40.50 1 40.55 6 12.42
2017-07-06 6213 1186267 735 48008112 40.50 40.80 40.30 40.55 0.05 0.12% 40.55 1 40.65 1 12.44
2017-07-07 6213 962768 585 38809533 40.30 40.55 40.00 40.35 0.20 -0.49% 40.30 40 40.35 41 12.38
2017-07-10 6213 1031963 625 41546863 40.45 40.60 40.05 40.15 0.20 -0.5% 40.15 42 40.20 10 12.32
2017-07-11 6213 623933 427 25126920 40.15 40.45 40.15 40.15 0.00 0% 40.15 1 40.25 3 12.32
2017-07-12 6213 643777 456 25937324 40.20 40.70 40.15 40.70 0.55 1.37% 40.60 1 40.70 12 12.48
2017-07-13 6213 307650 213 12446404 40.35 40.70 40.35 40.40 0.30 -0.74% 40.40 26 40.45 1 12.39
2017-07-14 6213 709862 533 28422903 40.40 40.40 39.80 39.80 0.60 -1.49% 39.80 17 39.95 10 12.21
2017-07-17 6213 2285510 1289 88995302 39.75 39.85 38.30 38.60 1.20 -3.02% 38.55 10 38.60 3 11.84
2017-07-18 6213 1508892 1049 58490807 38.80 39.00 38.45 38.85 0.25 0.65% 38.80 9 38.90 8 11.92
2017-07-19 6213 2195800 1398 87595115 38.90 40.30 38.90 40.00 1.15 2.96% 40.00 101 40.05 2 12.27
2017-07-20 6213 1584167 908 65195525 40.50 41.60 40.40 40.95 0.95 2.38% 40.95 27 41.10 1 12.56
2017-07-21 6213 2307792 1402 95859267 40.70 42.15 40.70 41.45 0.50 1.22% 41.45 28 41.60 3 12.71
2017-07-24 6213 3227250 2120 137915143 42.00 43.30 41.80 43.00 1.55 3.74% 42.95 3 43.00 43 13.19
2017-07-25 6213 3256396 1751 142385629 43.20 44.25 43.10 44.25 1.25 2.91% 44.15 1 44.25 51 13.57
2017-07-26 6213 1496362 933 65570671 44.25 44.25 43.30 43.80 0.45 -1.02% 43.80 5 43.85 14 13.44
2017-07-27 6213 1812625 1137 80898500 44.00 45.45 43.75 44.25 0.45 1.03% 44.20 7 44.25 9 12.83
2017-07-28 6213 1709713 1021 75596474 44.50 44.65 43.00 44.40 0.15 0.34% 44.30 9 44.40 12 12.87
2017-07-31 6213 3566803 1916 161809333 44.40 46.30 43.00 45.95 1.55 3.49% 45.90 23 45.95 12 13.32
2017-08-01 6213 2101168 1373 97235856 46.40 46.75 45.75 46.45 0.50 1.09% 46.40 1 46.45 8 13.46
2017-08-02 6213 11077566 4621 554076845 46.50 51.00 46.50 50.00 3.55 7.64% 50.00 12 50.10 4 14.49
2017-08-03 6213 4862132 3017 244483819 49.50 51.40 48.20 51.00 1.00 2% 50.90 7 51.00 54 14.78
2017-08-04 6213 3899572 2297 197561219 50.80 51.30 49.80 51.00 0.00 0% 50.90 19 51.00 4 14.78
2017-08-07 6213 6999689 3623 379900502 51.00 56.10 50.80 55.50 4.50 8.82% 55.40 7 55.50 25 16.09
2017-08-08 6213 3705867 2603 203244647 55.30 55.90 53.50 54.70 0.80 -1.44% 54.70 15 55.00 4 15.86
2017-08-09 6213 3842271 2472 211531710 54.50 56.60 53.50 55.50 0.80 1.46% 55.50 13 55.60 1 16.09
2017-08-10 6213 3742893 2475 198765280 54.60 55.30 51.00 51.50 4.00 -7.21% 51.40 6 51.50 1 14.93
2017-08-11 6213 3041293 1838 156479019 50.20 53.00 49.70 52.20 0.70 1.36% 52.10 3 52.20 19 15.13
2017-08-14 6213 2137375 1301 111803063 53.00 53.40 51.10 51.80 0.40 -0.77% 51.60 10 51.80 15 15.01
2017-08-15 6213 2165972 1325 114767930 52.40 53.50 52.00 52.50 0.70 1.35% 52.50 9 52.60 1 15.22
2017-08-16 6213 3536420 2491 188631188 52.00 54.50 50.50 54.00 1.50 2.86% 54.00 4 54.10 24 15.65
2017-08-17 6213 2870820 1916 156980435 53.80 56.00 53.30 54.50 0.50 0.93% 54.50 15 54.70 5 15.80
2017-08-18 6213 1640913 1135 87848419 54.20 54.20 52.90 52.90 1.60 -2.94% 52.90 1 53.00 4 15.33
2017-08-21 6213 3639748 2352 202760788 52.50 56.90 52.50 56.30 3.40 6.43% 56.30 2 56.40 6 16.32
2017-08-22 6213 7745949 4691 455721458 57.30 60.60 55.50 55.80 0.50 -0.89% 55.70 37 55.80 4 16.17
2017-08-23 6213 3696665 2318 213958416 57.30 59.50 56.60 58.00 2.20 3.94% 57.90 4 58.00 2 16.81
2017-08-24 6213 2436920 1730 139935522 58.20 59.20 56.30 57.10 0.90 -1.55% 57.10 44 57.20 1 16.55
2017-08-25 6213 1676133 1150 95540700 57.70 57.70 56.30 57.50 0.40 0.7% 57.20 2 57.50 8 16.67
2017-08-28 6213 2712697 1668 158300065 57.80 59.00 57.50 58.80 1.30 2.26% 58.70 13 58.80 19 17.04
2017-08-29 6213 2362011 1704 139171338 59.50 59.70 58.50 58.60 0.20 -0.34% 58.50 9 58.60 4 16.99
2017-08-30 6213 6168849 4266 369957485 58.60 62.40 58.20 58.60 0.00 0% 58.60 9 58.70 2 16.99
2017-08-31 6213 1897359 1420 111538946 59.00 59.70 57.70 59.40 0.80 1.37% 59.40 1 59.50 8 17.22
2017-09-01 6213 1159993 939 68918082 59.30 59.90 58.80 58.80 0.60 -1.01% 58.80 18 59.00 7 17.04
2017-09-04 6213 1655741 1046 96548275 59.00 59.20 57.60 57.90 0.90 -1.53% 57.90 3 58.00 40 16.78
2017-09-05 6213 1864834 1213 111172216 58.90 60.60 58.60 59.70 1.80 3.11% 59.70 1 59.80 4 17.30
2017-09-06 6213 1258528 918 73468084 59.00 59.40 57.60 58.70 1.00 -1.68% 58.50 5 58.70 3 17.01
2017-09-07 6213 1040895 634 60229015 58.90 59.10 57.00 57.20 1.50 -2.56% 57.20 14 57.30 5 16.58
2017-09-08 6213 930326 701 54133735 57.20 58.60 57.20 58.30 1.10 1.92% 58.20 5 58.30 18 16.90
2017-09-11 6213 950152 331 55657087 59.00 59.10 58.30 58.30 0.00 0% 58.30 5 58.50 1 16.90
2017-09-12 6213 1029389 792 60643494 58.50 60.00 57.90 58.30 0.00 0% 58.10 2 58.30 5 16.90
2017-09-13 6213 1190108 691 70134481 58.50 59.70 58.20 58.40 0.10 0.17% 58.30 4 58.40 21 16.93
2017-09-14 6213 841999 613 49156037 58.70 58.90 57.60 58.50 0.10 0.17% 58.50 5 58.60 1 16.96
2017-09-15 6213 878990 602 51621807 58.80 59.20 58.20 59.00 0.50 0.85% 58.50 13 59.00 89 17.10
2017-09-18 6213 5804683 3304 357027392 59.60 63.00 58.70 62.70 3.70 6.27% 62.60 17 62.70 26 18.17
2017-09-19 6213 2758133 2052 171142346 62.50 62.70 61.20 62.30 0.40 -0.64% 62.20 3 62.30 8 18.06
2017-09-20 6213 3571708 2434 214595474 62.60 62.90 58.00 59.50 2.80 -4.49% 59.50 116 59.70 1 17.25
2017-09-21 6213 2188984 1484 130554030 60.00 60.50 58.20 59.70 0.20 0.34% 59.70 13 59.80 12 17.30
2017-09-22 6213 2331391 1588 135259838 60.30 60.30 57.40 57.40 2.30 -3.85% 57.40 2 57.70 4 16.64
2017-09-25 6213 2977505 1761 164889569 57.50 57.90 54.40 55.00 2.40 -4.18% 55.00 49 55.20 1 15.94
2017-09-26 6213 2532796 2005 142080315 55.20 57.20 54.80 55.50 0.50 0.91% 55.50 11 55.60 3 16.09
2017-09-27 6213 2143729 1393 124927631 56.70 59.50 56.30 58.90 3.40 6.13% 58.90 1 59.00 33 17.07
2017-09-28 6213 971533 752 56803914 58.20 59.40 58.00 58.20 0.70 -1.19% 58.20 15 58.50 6 16.87
2017-09-29 6213 1330834 918 77565136 59.00 59.40 57.50 58.40 0.20 0.34% 58.00 16 58.40 41 16.93
2017-09-30 6213 324195 201 19020805 59.40 59.40 58.10 58.50 0.10 0.17% 58.50 13 58.60 3 16.96
2017-10-02 6213 1503009 1014 88751431 58.50 59.80 58.10 59.10 0.60 1.03% 59.00 2 59.10 14 17.13
2017-10-03 6213 2062654 1483 124003373 59.50 60.60 59.00 60.10 1.00 1.69% 60.10 6 60.30 10 17.42
2017-10-05 6213 5164002 3205 323418202 61.40 64.50 60.60 63.40 3.30 5.49% 63.30 4 63.40 1 18.38
2017-10-06 6213 8399009 5708 548365064 64.00 67.00 62.80 67.00 3.60 5.68% 66.90 5 67.00 153 19.42
2017-10-11 6213 8677199 5485 602754313 69.50 71.50 67.30 68.60 1.60 2.39% 68.60 45 68.70 4 19.88
2017-10-12 6213 3396681 2291 237308848 69.20 70.90 68.60 70.00 1.40 2.04% 69.90 3 70.00 5 20.29
2017-10-13 6213 2070771 1518 142280899 69.50 69.90 67.60 69.00 1.00 -1.43% 69.00 13 69.10 1 20.00
2017-10-16 6213 7388110 4355 530311727 68.30 75.50 67.70 70.00 1.00 1.45% 70.00 19 70.10 11 20.29
2017-10-17 6213 3485669 2404 241327310 70.00 72.00 66.00 66.40 3.60 -5.14% 66.30 4 66.40 11 19.25
2017-10-18 6213 2618121 1832 178474291 67.50 69.20 66.60 68.80 2.40 3.61% 68.80 2 68.90 14 19.94
2017-10-19 6213 1781474 1340 122310460 68.80 69.60 67.60 68.70 0.10 -0.15% 68.70 5 68.80 2 19.91
2017-10-20 6213 1424590 840 98416176 68.00 69.70 67.80 69.70 1.00 1.46% 69.30 5 69.70 6 20.20
2017-10-23 6213 2526045 1744 176340708 69.00 70.60 69.00 69.50 0.20 -0.29% 69.50 64 69.60 3 20.14
2017-10-24 6213 1301495 975 89726460 69.80 70.10 68.20 68.20 1.30 -1.87% 68.20 9 68.70 2 19.77
2017-10-25 6213 3637582 2686 240423843 68.20 68.30 64.70 64.70 3.50 -5.13% 64.70 13 64.80 1 18.75
2017-10-26 6213 2370704 1775 153349973 65.00 65.50 63.90 64.90 0.20 0.31% 64.80 40 64.90 12 18.81
2017-10-27 6213 1647648 1038 105490645 65.00 65.00 63.50 63.50 1.40 -2.16% 63.40 56 63.60 1 18.41
2017-10-30 6213 4461290 2067 275107680 63.70 64.40 60.60 62.40 1.10 -1.73% 62.40 48 62.50 12 18.09
2017-10-31 6213 1016229 742 64217027 62.40 63.80 62.40 63.10 0.70 1.12% 63.00 14 63.10 1 16.56
2017-11-01 6213 2045194 1205 132128686 64.40 65.10 63.60 64.60 1.50 2.38% 64.60 50 64.70 5 16.96
2017-11-02 6213 2960534 1879 184279583 64.50 64.50 61.30 61.80 2.80 -4.33% 61.80 86 61.90 3 16.22
2017-11-03 6213 2234966 1274 138074003 61.20 63.20 61.20 61.40 0.40 -0.65% 61.40 152 61.60 1 16.12
2017-11-06 6213 915032 642 56010852 61.90 62.10 60.80 61.20 0.20 -0.33% 61.20 4 61.40 2 16.06
2017-11-07 6213 841382 603 51630160 61.40 62.40 60.70 60.90 0.30 -0.49% 60.90 12 61.20 311 15.98
2017-11-08 6213 1829137 1254 115196019 61.20 64.40 61.10 62.50 1.60 2.63% 62.50 1 62.80 1 16.40
2017-11-09 6213 1383338 871 85387718 62.50 63.00 60.90 61.00 1.50 -2.4% 60.90 55 61.00 5 16.01
2017-11-10 6213 1503493 1135 89938375 60.70 61.50 59.30 59.60 1.40 -2.3% 59.60 10 59.80 5 15.64
2017-11-13 6213 1559799 929 94105494 59.60 61.80 58.50 60.40 0.80 1.34% 60.30 1 60.40 3 15.85
2017-11-14 6213 1140225 794 69155763 60.10 61.60 59.20 61.20 0.80 1.32% 61.00 2 61.20 9 16.06
2017-11-15 6213 1557788 1070 93252520 60.20 60.70 59.20 60.00 1.20 -1.96% 59.90 7 60.00 569 15.75
2017-11-16 6213 507352 400 30279207 59.60 60.30 59.40 60.00 0.00 0% 59.80 1 60.00 849 15.75
2017-11-17 6213 1010979 680 61986428 60.80 62.50 60.50 60.60 0.60 1% 60.60 12 60.80 6 15.91
2017-11-20 6213 1353478 831 83548444 61.40 62.40 60.50 61.60 1.00 1.65% 61.60 37 61.70 12 16.17
2017-11-21 6213 1259987 780 78233389 61.70 63.10 61.10 62.20 0.60 0.97% 62.20 8 62.30 4 16.33
2017-11-22 6213 1073258 729 66570039 62.50 62.50 61.60 61.80 0.40 -0.64% 61.80 13 62.00 3 16.22
2017-11-23 6213 1226677 758 76753111 61.80 63.30 61.50 63.10 1.30 2.1% 63.00 3 63.10 12 16.56
2017-11-24 6213 5899658 3073 385710196 64.40 66.80 64.00 64.80 1.70 2.69% 64.80 127 65.00 16 17.01
2017-11-27 6213 3211107 2024 209827631 65.50 66.20 64.10 65.80 1.00 1.54% 65.20 20 65.80 7 17.27
2017-11-28 6213 3763605 2697 250479568 65.80 67.80 64.80 67.10 1.30 1.98% 67.00 9 67.10 30 17.61
2017-11-29 6213 3549043 2240 238879157 67.10 68.10 66.10 66.70 0.40 -0.6% 66.70 15 67.00 1 17.51
2017-11-30 6213 2452246 1569 160753508 66.00 66.20 64.70 65.60 1.10 -1.65% 65.50 3 65.60 11 17.22
2017-12-01 6213 2423024 1246 158869238 66.00 66.80 63.50 64.50 1.10 -1.68% 64.50 4 64.60 1 16.93
2017-12-04 6213 1665658 919 109965349 65.40 66.80 64.50 66.80 2.30 3.57% 66.70 10 66.80 50 17.53
2017-12-05 6213 1567506 1126 103499386 66.40 66.60 65.00 65.20 1.60 -2.4% 65.20 23 65.60 1 17.11
2017-12-06 6213 1296187 853 83779154 65.40 65.90 63.70 63.70 1.50 -2.3% 63.70 2 64.30 2 16.72
2017-12-07 6213 942842 642 59967549 63.70 64.40 62.00 64.00 0.30 0.47% 63.90 23 64.00 10 16.80
2017-12-08 6213 874431 641 55506104 64.10 64.20 62.60 63.30 0.70 -1.09% 63.30 3 63.60 22 16.61
2017-12-11 6213 3067153 1757 203249555 63.40 67.30 63.40 67.30 4.00 6.32% 67.20 10 67.30 19 17.66
2017-12-12 6213 1823084 1334 122354958 68.00 68.20 65.90 66.60 0.70 -1.04% 66.20 6 66.60 21 17.48
2017-12-13 6213 1241357 683 82315479 67.10 67.10 65.60 66.10 0.50 -0.75% 66.10 15 66.20 4 17.35
2017-12-14 6213 1403632 912 92453789 66.20 67.20 64.50 64.50 1.60 -2.42% 64.50 9 64.60 2 16.93
2017-12-15 6213 1826325 1049 116050371 64.50 64.80 63.00 63.00 1.50 -2.33% 63.00 39 63.70 8 16.54
2017-12-18 6213 1179515 795 75753861 63.30 65.00 63.20 64.80 1.80 2.86% 64.60 6 64.80 15 17.01
2017-12-19 6213 1400709 1075 91295289 65.70 65.70 64.50 65.50 0.70 1.08% 65.30 4 65.50 1 17.19
2017-12-20 6213 1186502 774 76888570 65.50 65.50 64.50 64.50 1.00 -1.53% 64.50 77 64.90 4 16.93
2017-12-21 6213 2414562 1398 158164232 64.50 67.00 64.10 64.40 0.10 -0.16% 64.30 6 64.40 2 16.90
2017-12-22 6213 827229 554 53467420 65.00 65.30 64.00 64.30 0.10 -0.16% 64.30 9 64.40 23 16.88
2017-12-25 6213 825263 561 52297885 64.30 64.40 62.50 62.60 1.70 -2.64% 62.60 1 62.70 8 16.43
2017-12-26 6213 1509200 981 90979769 62.60 62.80 59.00 60.10 2.50 -3.99% 60.10 4 60.20 16 15.77
2017-12-27 6213 1011771 582 61779412 60.70 62.00 60.00 61.80 1.70 2.83% 61.70 1 61.80 1 16.22
2017-12-28 6213 849376 579 53123346 62.20 63.20 61.90 62.10 0.30 0.49% 62.10 43 62.50 6 16.30
2017-12-29 6213 2916941 1333 188891465 62.70 66.30 62.20 65.30 3.20 5.15% 65.10 1 65.30 22 17.14