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　51.70
0
0%		50.30
-1.4
-2.71%		50.90
0.6
1.19%		 　52.50
1.6
3.14%		53.00
0.5
0.95%		53.30
0.3
0.57%		53.60
0.3
0.56%		53.60
0
0%		 　52.40
-1.2
-2.24%		54.30
1.9
3.63%		59.20
4.9
9.02%		 57.30
-1.9
-3.21%		 　58.90
1.6
2.79%		57.60
-1.3
-2.21%		57.70
0.1
0.17%		57.10
-0.6
-1.04%		57.50
0.4
0.7%		 　58.10
0.6
1.04%		58.20
0.1
0.17%		61.00
2.8
4.81%		 55.88
2 月　　　　　　　　　　65.50
4.5
7.38%		65.00
-0.5
-0.76%		64.20
-0.8
-1.23%		65.20
1
1.56%		 　　69.60
4.4
6.75%		70.60
1
1.44%		69.40
-1.2
-1.7%		69.90
0.5
0.72%		68.80
-1.1
-1.57%		 　70.10
1.3
1.89%		69.10
-1
-1.43%		68.30
-0.8
-1.16%		 68.32
3 月　　　68.60
0.3
0.44%		67.50
-1.1
-1.6%		67.20
-0.3
-0.44%		66.50
-0.7
-1.04%		67.00
0.5
0.75%		 　69.20
2.2
3.28%		70.80
1.6
2.31%		72.70
1.9
2.68%		77.80
5.1
7.02%		80.50
2.7
3.47%		 　81.30
0.8
0.99%		80.90
-0.4
-0.49%		82.40
1.5
1.85%		85.50
3.1
3.76%		84.60
-0.9
-1.05%		 　85.00
0.4
0.47%		83.50
-1.5
-1.76%		85.10
1.6
1.92%		84.90
-0.2
-0.24%		88.80
3.9
4.59%		 78.4
4 月87.40
-1.4
-1.58%		88.20
0.8
0.92%		90.80
2.6
2.95%		 　　　88.20
-2.6
-2.86%		87.70
-0.5
-0.57%		87.90
0.2
0.23%		86.50
-1.4
-1.59%		87.30
0.8
0.92%		 　92.00
4.7
5.38%		 98.10
6.1
6.63%		100.00
1.9
1.94%		102.00
2
2%		 　104.00
2
1.96%		104.50
0.5
0.48%		102.00
-2.5
-2.39%		103.00
1
0.98%		99.50
-3.5
-3.4%		 　98.70
-0.8
-0.8%		101.50
2.8
2.84%		 95.73
5 月　103.00
1.5
1.48%		112.00
9
8.74%		 　105.50
-6.5
-5.8%		107.50
2
1.9%		109.00
1.5
1.4%		104.00
-5
-4.59%		106.50
2.5
2.4%		 　100.50
-6
-5.63%		104.50
4
3.98%		108.50
4
3.83%		102.00
-6.5
-5.99%		91.80
-10.2
-10%		 　89.60
-2.2
-2.4%		 93.00
3.4
3.79%		90.50
-2.5
-2.69%		88.10
-2.4
-2.65%		 　82.80
-5.3
-6.02%		84.60
1.8
2.17%		84.00
-0.6
-0.71%		87.00
3
3.57%		86.90
-0.1
-0.11%		96.64
6 月 　88.30
1.4
1.61%		91.60
3.3
3.74%		88.30
-3.3
-3.6%		86.00
-2.3
-2.6%		 　　94.60
8.6
10%		100.00
5.4
5.71%		99.90
-0.1
-0.1%		99.40
-0.5
-0.5%		99.80
0.4
0.4%		 　98.90
-0.9
-0.9%		98.70
-0.2
-0.2%		103.00
4.3
4.36%		104.50
1.5
1.46%		102.00
-2.5
-2.39%		 　103.50
1.5
1.47%		104.00
0.5
0.48%		102.00
-2
-1.92%		112.00
10
9.8%		109.00
-3
-2.68%		 100.95
7 月118.00
9
8.26%		118.50
0.5
0.42%		117.50
-1
-0.84%		119.00
1.5
1.28%		116.50
-2.5
-2.1%		 　115.50
-1
-0.86%		117.50
2
1.73%		112.00
-5.5
-4.68%		114.00
2
1.79%		115.00
1
0.88%		 　117.00
2
1.74%		115.00
-2
-1.71%		115.00
0
0%		112.50
-2.5
-2.17%		118.00
5.5
4.89%		 　129.50
11.5
9.75%		126.00
-3.5
-2.7%		125.50
-0.5
-0.4%		127.00
1.5
1.2%		128.50
1.5
1.18%		 　129.00
0.5
0.39%		125.00
-4
-3.1%		137.50
12.5
10%		120.74
8 月137.50
0
0%		128.00
-9.5
-6.91%		 　128.00
0
0%		129.00
1
0.78%		132.00
3
2.33%		140.00
8
6.06%		 　　137.00
-3
-2.14%		137.00
0
0%		140.00
3
2.19%		142.00
2
1.43%		139.50
-2.5
-1.76%		 　141.50
2
1.43%		143.00
1.5
1.06%		146.00
3
2.1%		143.50
-2.5
-1.71%		140.00
-3.5
-2.44%		 　141.00
1
0.71%		139.00
-2
-1.42%		136.50
-2.5
-1.8%		139.50
3
2.2%		137.00
-2.5
-1.79%		 137.96
9 月　142.50
5.5
4.01%		141.50
-1
-0.7%		146.50
5
3.53%		149.50
3
2.05%		152.00
2.5
1.67%		 　148.50
-3.5
-2.3%		149.50
1
0.67%		155.50
6
4.01%		167.00
11.5
7.4%		 　　162.00
-5
-2.99%		163.00
1
0.62%		163.50
0.5
0.31%		162.50
-1
-0.61%		162.50
0
0%		 　162.00
-0.5
-0.31%		158.50
-3.5
-2.16%		157.00
-1.5
-0.95%		155.00
-2
-1.27%		151.00
-4
-2.58%		 155.23
10 月153.50
2.5
1.66%		158.50
5
3.26%		153.00
-5.5
-3.47%		151.50
-1.5
-0.98%		 　154.50
3
1.98%		150.00
-4.5
-2.91%		150.00
0
0%		 　　　158.00
8
5.33%		156.50
-1.5
-0.95%		147.50
-9
-5.75%		154.50
7
4.75%		157.00
2.5
1.62%		 　155.50
-1.5
-0.96%		159.00
3.5
2.25%		157.00
-2
-1.26%		155.50
-1.5
-0.96%		156.00
0.5
0.32%		 　157.50
1.5
0.96%		160.50
3
1.9%		158.00
-2.5
-1.56%		155.00
-3
-1.9%		155.36
11 月154.00
-1
-0.65%		 　154.50
0.5
0.32%		154.00
-0.5
-0.32%		147.00
-7
-4.55%		139.00
-8
-5.44%		140.00
1
0.72%		 　137.50
-2.5
-1.79%		140.50
3
2.18%		144.00
3.5
2.49%		138.00
-6
-4.17%		140.50
2.5
1.81%		 　139.00
-1.5
-1.07%		137.50
-1.5
-1.08%		133.50
-4
-2.91%		135.50
2
1.5%		137.00
1.5
1.11%		 　135.50
-1.5
-1.09%		143.00
7.5
5.54%		144.00
1
0.7%		141.00
-3
-2.08%		139.50
-1.5
-1.06%		 141.44
12 月　139.00
-0.5
-0.36%		141.50
2.5
1.8%		143.00
1.5
1.06%		144.00
1
0.7%		140.00
-4
-2.78%		 　141.50
1.5
1.07%		140.50
-1
-0.71%		138.00
-2.5
-1.78%		133.50
-4.5
-3.26%		130.00
-3.5
-2.62%		 　129.00
-1
-0.77%		133.00
4
3.1%		129.00
-4
-3.01%		127.00
-2
-1.55%		129.50
2.5
1.97%		 　125.00
-4.5
-3.47%		126.00
1
0.8%		130.00
4
3.17%		130.50
0.5
0.38%		129.00
-1.5
-1.15%		 　129.50
0.5
0.39%		127.50
-2
-1.54%		133.12

說明:最高漲幅:10%最低跌幅:-10% 最高價:167.00最低價:50.30平均價:112.94,灰色底表示週末,漲165天(463.8)元,跌129天(-322.4)元,平盤9天
10%=6,9%=2,8%=4,7%=8,6%=3,5%=8,4%=13,3%=13,2%=41,1%=44,0%=32,-0%=1,-1%=1,-2%=2,-3%=4,-4%=8,-5%=13,-6%=24,-7%=37,-8%=39,

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 6213 6699226 4351 351129638 51.50 53.40 51.50 51.70 1.70 0% 51.70 35 51.80 50 10.00
2019-01-03 6213 2931450 2105 148757177 51.30 51.60 50.00 50.30 1.40 -2.71% 50.30 3 50.40 7 9.73
2019-01-04 6213 3309700 2235 164113000 48.55 51.20 48.10 50.90 0.60 1.19% 50.90 5 51.00 13 9.85
2019-01-07 6213 7006988 4332 369981661 52.00 53.40 51.80 52.50 1.60 3.14% 52.40 152 52.50 67 10.15
2019-01-08 6213 3081916 1935 163212769 53.10 53.50 52.40 53.00 0.50 0.95% 52.90 6 53.00 7 10.25
2019-01-09 6213 3970567 2319 212108272 53.50 53.90 52.90 53.30 0.30 0.57% 53.30 109 53.40 33 10.31
2019-01-10 6213 2819655 1815 152037275 53.60 54.60 53.50 53.60 0.30 0.56% 53.60 41 53.70 7 10.37
2019-01-11 6213 2745913 1265 147415461 54.00 54.30 53.40 53.60 0.00 0% 53.60 42 53.70 22 10.37
2019-01-14 6213 1902393 1303 100777074 53.80 54.10 52.30 52.40 1.20 -2.24% 52.40 26 52.50 2 10.14
2019-01-15 6213 4695626 3151 255189864 52.50 55.20 52.50 54.30 1.90 3.63% 54.30 39 54.40 2 10.50
2019-01-16 6213 14296925 8520 830040957 55.80 59.30 55.80 59.20 4.90 9.02% 59.10 8 59.20 70 11.45
2019-01-18 6213 6139825 3944 354522004 57.20 58.70 56.60 57.30 0.50 -3.21% 57.20 23 57.30 5 11.08
2019-01-21 6213 6296931 3955 367944929 58.00 59.30 57.60 58.90 1.60 2.79% 58.90 27 59.00 229 11.39
2019-01-22 6213 5878786 3668 343168447 59.20 59.30 57.60 57.60 1.30 -2.21% 57.60 100 57.70 27 11.14
2019-01-23 6213 2487416 1783 143436184 57.20 58.20 57.00 57.70 0.10 0.17% 57.70 56 57.90 11 11.16
2019-01-24 6213 2279615 1387 130415676 57.50 58.00 56.80 57.10 0.60 -1.04% 57.10 162 57.30 1 11.04
2019-01-25 6213 2293345 1316 131230230 57.40 57.60 57.00 57.50 0.40 0.7% 57.50 13 57.60 34 11.12
2019-01-28 6213 4751123 2882 277550140 57.50 58.90 57.50 58.10 0.60 1.04% 58.10 32 58.20 3 11.24
2019-01-29 6213 3715275 1891 216453177 58.70 58.70 57.70 58.20 0.10 0.17% 58.10 81 58.20 15 11.26
2019-01-30 6213 13666951 8198 829795416 59.90 62.20 59.20 61.00 2.80 4.81% 60.90 58 61.00 1 11.80
2019-02-11 6213 9911541 5993 638864963 61.70 65.50 61.70 65.50 4.50 7.38% 65.40 19 65.50 60 12.67
2019-02-12 6213 5572786 3166 361981390 65.40 65.90 64.40 65.00 0.50 -0.76% 64.90 63 65.00 25 12.57
2019-02-13 6213 4433048 2694 287771275 65.50 65.80 64.10 64.20 0.80 -1.23% 64.20 13 64.30 2 12.42
2019-02-14 6213 3627370 2580 236252570 64.10 66.30 63.90 65.20 1.00 1.56% 65.20 17 65.30 4 12.61
2019-02-18 6213 10586242 6183 735940252 68.00 70.30 68.00 69.60 2.80 6.75% 69.60 14 69.70 1 13.46
2019-02-19 6213 6776876 3933 478709389 70.90 71.50 69.20 70.60 1.00 1.44% 70.60 37 70.80 5 13.66
2019-02-20 6213 5434047 3566 380544764 71.00 71.20 69.30 69.40 1.20 -1.7% 69.40 12 69.50 1 13.42
2019-02-21 6213 5217743 3297 368470821 69.40 71.70 69.30 69.90 0.50 0.72% 69.90 6 70.00 8 13.52
2019-02-22 6213 3213088 2026 222549148 69.30 70.20 68.70 68.80 1.10 -1.57% 68.80 1 68.90 2 13.31
2019-02-25 6213 3301927 2068 231217901 69.30 70.50 69.20 70.10 1.30 1.89% 70.00 8 70.10 12 13.56
2019-02-26 6213 2280065 1557 158717986 70.40 70.50 68.80 69.10 1.00 -1.43% 69.10 20 69.30 4 13.37
2019-02-27 6213 3617440 2582 244718345 69.00 69.10 67.00 68.30 0.80 -1.16% 68.20 1 68.30 4 13.21
2019-03-04 6213 1853558 1222 127021011 68.80 69.10 67.80 68.60 0.30 0.44% 68.60 5 68.70 6 13.27
2019-03-05 6213 1707788 1197 115844782 68.00 68.50 67.40 67.50 1.10 -1.6% 67.40 48 67.50 5 13.06
2019-03-06 6213 3425714 2141 229875177 67.00 68.10 66.50 67.20 0.30 -0.44% 67.20 2 67.30 1 13.00
2019-03-07 6213 3523763 2043 235478034 66.60 67.70 66.20 66.50 0.70 -1.04% 66.50 10 66.60 2 12.86
2019-03-08 6213 4089382 2668 270917194 65.50 68.10 65.10 67.00 0.50 0.75% 67.00 50 67.10 7 12.96
2019-03-11 6213 5601276 3083 387592677 68.30 70.30 68.20 69.20 2.20 3.28% 69.10 8 69.20 7 13.38
2019-03-12 6213 5881709 3289 413624801 69.10 71.40 69.10 70.80 1.60 2.31% 70.70 1 70.80 11 13.69
2019-03-13 6213 8273799 4775 599478738 72.20 73.10 71.20 72.70 1.90 2.68% 72.60 1 72.70 11 14.06
2019-03-14 6213 18021907 9883 1393415371 74.00 79.70 74.00 77.80 5.10 7.02% 77.70 14 77.80 191 15.05
2019-03-15 6213 14088609 7448 1124830760 79.30 80.80 78.40 80.50 2.70 3.47% 80.40 8 80.50 184 15.57
2019-03-18 6213 5238545 3117 423107214 80.30 81.50 79.50 81.30 0.80 0.99% 81.20 29 81.30 6 15.73
2019-03-19 6213 3631801 2473 292865252 81.70 81.70 79.50 80.90 0.40 -0.49% 80.80 1 80.90 6 13.81
2019-03-20 6213 6322149 3654 519841733 81.60 83.30 81.10 82.40 1.50 1.85% 82.20 3 82.40 15 14.06
2019-03-21 6213 5709445 3480 479540127 82.40 85.50 82.20 85.50 3.10 3.76% 85.40 6 85.50 19 14.59
2019-03-22 6213 4511824 2917 385502235 85.50 87.20 83.90 84.60 0.90 -1.05% 84.60 19 84.80 1 14.44
2019-03-25 6213 3757081 2372 314887632 82.90 85.00 82.00 85.00 0.40 0.47% 84.80 11 85.00 28 14.51
2019-03-26 6213 3081764 1973 260944072 85.50 86.10 83.40 83.50 1.50 -1.76% 83.50 43 83.70 1 14.25
2019-03-27 6213 4428439 2740 376898863 83.80 86.00 83.80 85.10 1.60 1.92% 85.10 13 85.20 9 14.52
2019-03-28 6213 1767809 1185 149860424 84.80 85.40 84.00 84.90 0.20 -0.24% 84.80 3 84.90 4 14.49
2019-03-29 6213 9797173 6360 868585570 85.30 91.60 85.30 88.80 3.90 4.59% 88.50 11 88.80 21 15.15
2019-04-01 6213 3554059 2297 311827130 89.00 89.60 87.10 87.40 1.40 -1.58% 87.40 6 87.50 3 14.91
2019-04-02 6213 4469187 3046 398437378 88.30 90.40 88.00 88.20 0.80 0.92% 88.20 6 88.40 1 15.05
2019-04-03 6213 3500301 2247 314050268 89.00 90.80 88.70 90.80 2.60 2.95% 90.70 10 90.80 14 15.49
2019-04-08 6213 4366906 2676 387718628 91.50 91.50 88.20 88.20 2.60 -2.86% 88.20 10 88.40 2 15.05
2019-04-09 6213 2131120 1569 188737651 88.30 90.00 87.50 87.70 0.50 -0.57% 87.70 2 87.80 4 14.97
2019-04-10 6213 4118239 2152 357158204 87.50 88.30 85.80 87.90 0.20 0.23% 87.50 2 87.90 8 15.00
2019-04-11 6213 2475921 1613 216417974 88.40 89.10 86.50 86.50 1.40 -1.59% 86.50 102 86.90 2 14.76
2019-04-12 6213 1963398 1286 170467965 87.50 87.70 86.10 87.30 0.80 0.92% 87.30 4 87.40 1 14.90
2019-04-15 6213 8526768 5131 787197785 88.80 95.10 88.10 92.00 4.70 5.38% 92.00 4 92.10 6 15.70
2019-04-17 6213 7885280 4900 778443954 97.50 100.50 96.50 98.10 0.00 6.63% 98.10 11 98.40 1 16.74
2019-04-18 6213 6814293 4007 682016954 98.10 101.50 98.10 100.00 1.90 1.94% 100.00 28 100.50 57 17.06
2019-04-19 6213 9500162 5205 970662228 103.00 106.50 98.50 102.00 2.00 2% 101.50 31 102.00 373 17.41
2019-04-22 6213 6891747 3519 702725904 102.00 104.00 99.80 104.00 2.00 1.96% 103.50 34 104.00 152 17.75
2019-04-23 6213 4731178 2890 491631512 105.50 106.00 102.00 104.50 0.50 0.48% 104.50 39 105.00 167 17.83
2019-04-24 6213 5894036 3568 599208646 104.50 105.00 99.70 102.00 2.50 -2.39% 101.50 137 102.00 22 17.41
2019-04-25 6213 2971064 1627 305384055 101.00 104.00 100.50 103.00 1.00 0.98% 102.50 60 103.00 13 17.58
2019-04-26 6213 3822193 1993 386135507 100.50 104.00 99.50 99.50 3.50 -3.4% 99.50 41 99.70 2 15.69
2019-04-29 6213 7661920 4833 745874716 98.90 100.50 93.70 98.70 0.80 -0.8% 98.60 12 98.80 3 15.57
2019-04-30 6213 2277231 1481 228407531 99.50 102.00 98.20 101.50 2.80 2.84% 101.00 56 101.50 16 16.01
2019-05-02 6213 2403512 1369 244781973 100.50 103.00 100.00 103.00 1.50 1.48% 102.50 26 103.00 145 16.25
2019-05-03 6213 9473957 5438 1027384727 103.50 112.00 103.00 112.00 9.00 8.74% 111.50 5 112.00 91 17.67
2019-05-06 6213 7827992 4675 843189145 108.00 110.00 105.00 105.50 6.50 -5.8% 105.50 217 106.00 4 16.64
2019-05-07 6213 5277508 3420 574632606 107.00 110.50 107.00 107.50 2.00 1.9% 107.50 5 108.00 1 16.96
2019-05-08 6213 4139224 2480 444450299 104.50 109.00 104.50 109.00 1.50 1.4% 109.00 5 109.50 97 17.19
2019-05-09 6213 4265321 2710 452736384 109.00 110.00 103.50 104.00 5.00 -4.59% 103.50 70 104.00 35 16.40
2019-05-10 6213 5954036 3552 628238816 104.50 107.00 102.00 106.50 2.50 2.4% 106.50 6 107.00 57 16.80
2019-05-13 6213 6565302 3982 671748347 105.50 106.00 99.90 100.50 6.00 -5.63% 100.50 40 101.00 14 15.85
2019-05-14 6213 5863621 3579 593944484 97.00 104.50 96.20 104.50 4.00 3.98% 104.00 5 104.50 53 16.48
2019-05-15 6213 7436465 5005 811868220 104.00 111.50 104.00 108.50 4.00 3.83% 108.50 9 109.00 9 17.11
2019-05-16 6213 5173579 3273 544056764 108.00 109.00 101.00 102.00 6.50 -5.99% 101.50 50 102.00 36 16.09
2019-05-17 6213 11717674 6542 1112353755 102.00 103.00 91.80 91.80 10.20 -10% 0.00 0 91.80 1045 14.48
2019-05-20 6213 12521250 8025 1107917241 90.10 91.00 86.30 89.60 2.20 -2.4% 89.60 67 89.90 3 14.13
2019-05-22 6213 8271219 5764 776999167 91.50 95.50 91.50 93.00 2.50 3.79% 93.00 42 93.10 8 14.67
2019-05-23 6213 9606021 6466 846738990 86.80 91.70 84.00 90.50 2.50 -2.69% 90.30 2 90.50 23 14.27
2019-05-24 6213 5590873 4264 498503424 90.30 91.80 87.20 88.10 2.40 -2.65% 88.10 20 88.30 2 13.90
2019-05-27 6213 11433237 8019 948310744 87.10 87.60 80.00 82.80 5.30 -6.02% 82.80 16 83.00 4 13.06
2019-05-28 6213 4341262 3107 367492361 83.70 85.70 83.20 84.60 1.80 2.17% 84.50 14 84.60 13 13.34
2019-05-29 6213 2754127 2119 230548195 82.40 85.40 81.90 84.00 0.60 -0.71% 83.60 5 84.00 9 13.25
2019-05-30 6213 5022024 3633 434134288 84.40 88.00 84.30 87.00 3.00 3.57% 86.90 2 87.00 20 13.72
2019-05-31 6213 5059399 3243 446126267 86.20 89.50 86.20 86.90 0.10 -0.11% 86.90 30 87.00 1 13.71
2019-06-03 6213 5043157 3793 447632054 86.00 90.80 85.40 88.30 1.40 1.61% 88.30 27 88.40 1 13.93
2019-06-04 6213 5187596 3720 469524032 88.80 91.80 88.70 91.60 3.30 3.74% 91.50 5 91.70 139 14.45
2019-06-05 6213 9964102 6702 900903546 93.00 94.30 88.10 88.30 3.30 -3.6% 88.20 25 88.30 15 13.93
2019-06-06 6213 4783335 3359 417851375 87.70 89.70 85.60 86.00 2.30 -2.6% 85.90 23 86.00 39 13.56
2019-06-10 6213 8557978 5803 786711212 88.00 94.60 87.20 94.60 8.60 10% 94.60 643 0.00 0 14.92
2019-06-11 6213 17889584 11726 1779596000 96.30 104.00 95.00 100.00 5.40 5.71% 100.00 315 100.50 58 15.77
2019-06-12 6213 7034406 4609 712330046 98.80 103.50 98.80 99.90 0.10 -0.1% 99.90 6 100.00 6 15.76
2019-06-13 6213 6176745 3985 620511323 100.50 103.00 99.00 99.40 0.50 -0.5% 99.40 22 99.50 2 15.68
2019-06-14 6213 4002524 2904 397485235 100.50 101.00 97.70 99.80 0.40 0.4% 99.80 66 99.90 27 15.74
2019-06-17 6213 4765843 3278 474950157 100.50 101.50 98.20 98.90 0.90 -0.9% 98.90 3 99.00 17 15.60
2019-06-18 6213 3526940 2432 352042368 99.70 101.50 98.40 98.70 0.20 -0.2% 98.70 27 98.90 11 15.57
2019-06-19 6213 7046784 4004 719962252 101.50 103.50 100.50 103.00 4.30 4.36% 102.50 32 103.00 63 16.25
2019-06-20 6213 6229254 4174 652922416 103.50 106.50 103.50 104.50 1.50 1.46% 104.00 94 104.50 13 16.48
2019-06-21 6213 3969178 2217 406723064 105.50 106.00 100.50 102.00 2.50 -2.39% 102.00 107 102.50 26 16.09
2019-06-24 6213 2144739 1376 216840117 102.50 103.50 99.40 103.50 1.50 1.47% 103.00 11 103.50 36 16.32
2019-06-25 6213 3518306 2072 360385167 102.50 105.00 100.00 104.00 0.50 0.48% 103.50 49 104.00 92 16.40
2019-06-26 6213 5402300 2926 553781600 103.00 104.50 101.00 102.00 2.00 -1.92% 102.00 8 102.50 175 16.09
2019-06-27 6213 13423349 6250 1473409088 103.50 112.00 103.50 112.00 10.00 9.8% 112.00 2019 0.00 0 17.67
2019-06-28 6213 11610197 6177 1284394562 113.00 113.50 108.50 109.00 3.00 -2.68% 109.00 82 109.50 18 17.19
2019-07-01 6213 11186307 6397 1296400563 113.00 118.50 112.50 118.00 9.00 8.26% 117.50 32 118.00 61 18.61
2019-07-02 6213 4913074 3252 573043732 117.00 118.50 114.50 118.50 0.50 0.42% 118.50 13 119.00 93 18.69
2019-07-03 6213 9447875 5371 1114391305 119.50 122.00 114.50 117.50 1.00 -0.84% 117.50 13 118.00 106 18.53
2019-07-04 6213 3033693 1827 358648617 119.00 119.50 117.00 119.00 1.50 1.28% 118.50 47 119.00 102 18.77
2019-07-05 6213 1441620 1097 170148920 119.00 119.50 116.50 116.50 2.50 -2.1% 116.50 39 117.00 10 18.38
2019-07-08 6213 2335893 1309 271261638 118.00 118.00 115.00 115.50 1.00 -0.86% 115.50 76 116.00 22 18.22
2019-07-09 6213 4243771 2259 497109589 116.50 118.50 115.50 117.50 2.00 1.73% 117.00 99 117.50 51 18.53
2019-07-10 6213 4317576 2658 488846012 114.00 116.00 111.50 112.00 0.00 -4.68% 112.00 13 112.50 34 17.67
2019-07-11 6213 4354253 2856 500652710 114.00 116.50 112.50 114.00 2.00 1.79% 114.00 84 114.50 9 17.98
2019-07-12 6213 1550678 1076 178225792 115.00 116.00 114.00 115.00 1.00 0.88% 114.50 28 115.00 33 18.14
2019-07-15 6213 2172076 1534 251120349 115.50 117.50 113.50 117.00 2.00 1.74% 116.50 5 117.00 134 18.45
2019-07-16 6213 9846580 5517 1159653700 117.50 122.50 114.00 115.00 2.00 -1.71% 115.00 133 115.50 6 18.14
2019-07-17 6213 3470562 2218 399051630 113.50 117.00 112.50 115.00 0.00 0% 115.00 31 115.50 19 18.14
2019-07-18 6213 4035314 2660 454843668 115.00 115.50 110.50 112.50 2.50 -2.17% 112.00 138 112.50 5 17.74
2019-07-19 6213 7884279 4854 929625270 116.00 120.50 114.50 118.00 5.50 4.89% 117.50 82 118.00 16 18.61
2019-07-22 6213 10330013 5794 1291053170 121.00 129.50 118.50 129.50 11.50 9.75% 129.50 3540 0.00 0 20.43
2019-07-23 6213 11709431 7578 1522203306 131.50 133.50 125.00 126.00 3.50 -2.7% 126.00 58 126.50 32 19.87
2019-07-24 6213 5459470 3180 680979979 127.00 127.50 122.50 125.50 0.50 -0.4% 125.00 191 125.50 5 19.80
2019-07-25 6213 5077850 3264 647098950 126.00 130.00 124.00 127.00 1.50 1.2% 127.00 98 127.50 2 20.03
2019-07-26 6213 2617487 1728 334157836 127.00 129.50 125.50 128.50 1.50 1.18% 128.00 13 128.50 14 20.27
2019-07-29 6213 2344776 1568 302510604 129.00 130.50 127.50 129.00 0.50 0.39% 129.00 29 129.50 13 20.35
2019-07-30 6213 5289504 3054 657884744 129.50 130.00 121.00 125.00 4.00 -3.1% 125.00 107 125.50 16 18.88
2019-07-31 6213 14607716 7801 1959011434 127.00 137.50 126.00 137.50 12.50 10% 137.50 1504 0.00 0 20.77
2019-08-01 6213 13758530 7490 1887857170 139.00 140.00 134.50 137.50 0.00 0% 137.00 32 137.50 67 20.77
2019-08-02 6213 12755132 7524 1643751224 128.50 133.50 126.00 128.00 9.50 -6.91% 127.50 109 128.00 1 19.34
2019-08-05 6213 7408817 4489 965469027 130.50 133.00 127.50 128.00 0.00 0% 128.00 12 128.50 30 19.34
2019-08-06 6213 8847751 5037 1127267630 122.50 130.00 122.50 129.00 1.00 0.78% 128.50 53 129.00 4 19.49
2019-08-07 6213 14959518 9478 2023037876 131.00 140.00 130.00 132.00 3.00 2.33% 132.00 184 132.50 6 19.94
2019-08-08 6213 12744332 8261 1756869303 133.00 141.50 133.00 140.00 8.00 6.06% 139.50 11 140.00 175 21.15
2019-08-12 6213 6909923 4725 968179951 140.50 142.50 137.00 137.00 3.00 -2.14% 137.00 66 137.50 1 20.69
2019-08-13 6213 4342582 3058 601100152 136.00 141.00 135.50 137.00 0.00 0% 137.00 103 137.50 2 20.69
2019-08-14 6213 7979479 5220 1141057560 140.50 147.00 139.50 140.00 3.00 2.19% 140.00 83 140.50 6 21.15
2019-08-15 6213 4694872 3346 660458324 136.50 143.00 136.50 142.00 2.00 1.43% 141.50 15 142.00 91 21.45
2019-08-16 6213 5797170 4276 818768130 145.00 145.00 138.50 139.50 2.50 -1.76% 139.50 4 140.00 51 21.07
2019-08-19 6213 4024894 2778 571868554 142.00 144.50 139.50 141.50 2.00 1.43% 141.50 9 142.00 12 21.37
2019-08-20 6213 4957061 3634 717241184 143.50 148.00 141.00 143.00 1.50 1.06% 142.50 5 143.00 43 21.60
2019-08-21 6213 3140797 2098 451711452 143.50 146.00 141.50 146.00 3.00 2.1% 145.50 13 146.00 100 22.05
2019-08-22 6213 5731428 3871 831516204 148.00 150.00 141.50 143.50 2.50 -1.71% 143.00 61 143.50 34 21.68
2019-08-23 6213 3840641 2682 538834240 144.50 145.00 138.00 140.00 3.50 -2.44% 140.00 29 140.50 28 21.15
2019-08-26 6213 3486410 2491 480891810 136.00 141.00 135.50 141.00 1.00 0.71% 140.50 15 141.00 50 21.30
2019-08-27 6213 3649428 2535 511501492 142.50 143.00 138.00 139.00 2.00 -1.42% 138.50 48 139.00 6 21.00
2019-08-28 6213 3004458 2016 412580011 138.50 140.00 135.50 136.50 2.50 -1.8% 136.50 1 137.00 24 20.62
2019-08-29 6213 3336532 2299 466020742 137.50 142.00 136.00 139.50 3.00 2.2% 139.00 104 139.50 13 21.07
2019-08-30 6213 4484145 2823 625601365 144.50 144.50 136.50 137.00 2.50 -1.79% 137.00 30 137.50 1 20.69
2019-09-02 6213 4196644 2667 592845948 137.00 144.50 136.50 142.50 5.50 4.01% 142.00 17 142.50 27 21.53
2019-09-03 6213 3333381 2528 478098908 142.50 146.00 141.50 141.50 1.00 -0.7% 141.50 55 142.50 15 21.37
2019-09-04 6213 2635070 1935 379758245 142.00 146.50 141.00 146.50 5.00 3.53% 146.00 6 146.50 133 22.13
2019-09-05 6213 8945278 5797 1335769775 149.00 152.50 146.50 149.50 3.00 2.05% 149.50 11 150.00 37 22.58
2019-09-06 6213 5001467 3678 755856243 150.00 153.50 147.50 152.00 2.50 1.67% 152.00 33 152.50 33 22.96
2019-09-09 6213 4521731 3008 677226807 152.00 154.00 146.50 148.50 3.50 -2.3% 148.50 18 149.00 14 22.43
2019-09-10 6213 4945951 3232 736079199 151.00 153.50 146.00 149.50 1.00 0.67% 149.00 14 149.50 56 22.58
2019-09-11 6213 8768748 5878 1361146301 149.50 161.00 148.00 155.50 6.00 4.01% 155.50 74 156.00 1 23.49
2019-09-12 6213 13424918 9456 2147483647 158.00 170.50 156.00 167.00 11.50 7.4% 167.00 13 167.50 5 25.23
2019-09-16 6213 5493461 3806 894103682 166.00 167.00 161.00 162.00 5.00 -2.99% 162.00 17 162.50 30 24.47
2019-09-17 6213 2946062 2202 478670544 161.00 164.50 160.00 163.00 1.00 0.62% 162.50 35 163.00 36 24.62
2019-09-18 6213 3083801 2132 505014958 163.50 166.00 162.00 163.50 0.50 0.31% 163.50 21 164.00 64 24.70
2019-09-19 6213 5158797 3734 827152707 163.00 163.00 157.00 162.50 1.00 -0.61% 162.00 13 162.50 82 24.55
2019-09-20 6213 4766003 3181 770944480 161.50 164.00 158.00 162.50 0.00 0% 162.50 101 163.00 10 24.55
2019-09-23 6213 1757494 1290 284879528 162.00 163.50 160.50 162.00 0.50 -0.31% 161.50 55 162.00 7 24.47
2019-09-24 6213 3379821 2574 544694116 162.50 164.50 158.50 158.50 3.50 -2.16% 158.50 60 159.00 3 23.94
2019-09-25 6213 4054878 3052 634172346 157.50 160.00 154.00 157.00 1.50 -0.95% 156.50 48 157.00 126 23.72
2019-09-26 6213 3056805 2168 479475367 158.00 159.50 155.00 155.00 2.00 -1.27% 155.00 66 156.00 4 23.41
2019-09-27 6213 4257024 3009 647128624 155.50 156.50 149.50 151.00 4.00 -2.58% 151.00 59 152.00 7 22.81
2019-10-01 6213 6819680 4543 1064404372 152.50 160.50 152.50 153.50 2.50 1.66% 153.00 67 153.50 62 23.19
2019-10-02 6213 2613781 1979 405473898 152.50 159.00 151.00 158.50 5.00 3.26% 158.00 7 158.50 35 23.94
2019-10-03 6213 8652281 6077 1312145690 156.00 156.00 149.00 153.00 5.50 -3.47% 152.50 67 153.00 25 23.11
2019-10-04 6213 3611629 2684 554217793 153.50 155.50 151.50 151.50 1.50 -0.98% 151.50 163 152.00 3 22.89
2019-10-07 6213 4585042 2798 701695484 151.50 155.50 150.50 154.50 3.00 1.98% 154.00 12 154.50 8 23.34
2019-10-08 6213 3043911 2209 462115150 155.50 155.50 150.00 150.00 4.50 -2.91% 150.00 101 150.50 3 22.66
2019-10-09 6213 5226667 3540 780319383 148.00 152.50 145.00 150.00 0.00 0% 149.50 42 150.00 5 22.66
2019-10-14 6213 7330652 4977 1152744364 155.00 160.50 153.00 158.00 8.00 5.33% 157.50 28 158.00 13 23.87
2019-10-15 6213 3731976 2754 590956737 158.00 160.50 156.00 156.50 1.50 -0.95% 156.00 84 157.00 20 23.64
2019-10-16 6213 13217503 8383 1960827180 158.00 158.50 142.00 147.50 9.00 -5.75% 147.50 87 148.00 167 22.28
2019-10-17 6213 10298846 6566 1566581784 151.00 155.00 148.50 154.50 7.00 4.75% 154.00 9 154.50 52 23.34
2019-10-18 6213 9152205 5211 1433074980 154.50 159.50 152.50 157.00 2.50 1.62% 157.00 5 157.50 3 23.72
2019-10-21 6213 4747887 3069 746292424 158.00 160.50 155.00 155.50 1.50 -0.96% 155.50 9 156.00 20 23.49
2019-10-22 6213 6560737 4170 1047505308 159.00 161.50 157.50 159.00 3.50 2.25% 159.00 6 159.50 49 24.02
2019-10-23 6213 6545472 3834 1040622604 160.00 162.50 155.50 157.00 2.00 -1.26% 156.50 33 157.00 16 23.72
2019-10-24 6213 3738715 2709 580458676 157.50 158.00 153.00 155.50 1.50 -0.96% 155.50 10 156.00 63 23.49
2019-10-25 6213 4589875 3018 722666500 157.00 159.50 155.50 156.00 0.50 0.32% 156.00 8 156.50 16 23.56
2019-10-28 6213 3167157 2196 492234722 156.50 157.50 153.50 157.50 1.50 0.96% 157.00 8 157.50 81 23.79
2019-10-29 6213 6607313 4303 1047458580 159.00 161.00 156.00 160.50 3.00 1.9% 160.50 14 161.00 292 20.93
2019-10-30 6213 9259832 6228 1460069956 156.50 161.00 154.00 158.00 2.50 -1.56% 157.50 37 158.00 15 20.60
2019-10-31 6213 14223669 9414 2147483647 159.50 166.00 155.00 155.00 3.00 -1.9% 155.00 164 155.50 18 20.21
2019-11-01 6213 4516498 3350 694767692 155.50 157.50 152.00 154.00 1.00 -0.65% 153.50 78 154.00 34 20.08
2019-11-04 6213 2462500 1787 381367246 155.50 157.00 153.50 154.50 0.50 0.32% 154.50 30 155.00 49 20.14
2019-11-05 6213 2660894 1885 411517176 156.00 156.50 153.50 154.00 0.50 -0.32% 154.00 45 154.50 6 20.08
2019-11-06 6213 9222379 6518 1370678471 154.50 155.00 145.00 147.00 7.00 -4.55% 146.50 125 147.00 83 19.17
2019-11-07 6213 13908085 8451 1922709400 146.00 146.00 133.00 139.00 8.00 -5.44% 139.00 30 139.50 59 18.12
2019-11-08 6213 7857904 5228 1106475464 140.50 143.50 137.00 140.00 1.00 0.72% 140.00 18 140.50 3 18.25
2019-11-11 6213 3244052 2262 449595228 139.00 141.50 136.50 137.50 2.50 -1.79% 137.00 36 137.50 48 17.93
2019-11-12 6213 2980840 2066 416507012 138.50 141.00 138.00 140.50 3.00 2.18% 140.00 13 140.50 52 18.32
2019-11-13 6213 5298125 3491 760812000 141.00 146.00 141.00 144.00 3.50 2.49% 144.00 20 144.50 110 18.77
2019-11-14 6213 3910927 2743 546612739 143.00 143.50 138.00 138.00 6.00 -4.17% 138.00 93 138.50 6 17.99
2019-11-15 6213 2032915 1437 284648554 138.50 141.00 138.50 140.50 2.50 1.81% 140.00 15 140.50 39 18.32
2019-11-18 6213 2002631 1523 280292340 141.50 142.50 139.00 139.00 1.50 -1.07% 139.00 171 139.50 7 18.12
2019-11-19 6213 2375776 1554 328774972 140.00 140.50 137.00 137.50 1.50 -1.08% 137.00 93 137.50 7 17.93
2019-11-20 6213 4271308 2862 572400272 137.50 138.50 132.00 133.50 4.00 -2.91% 133.50 7 134.00 8 17.41
2019-11-21 6213 4961452 3419 660059740 131.50 135.50 128.50 135.50 2.00 1.5% 135.00 27 135.50 62 17.67
2019-11-22 6213 6847749 3898 939863862 136.00 139.50 135.00 137.00 1.50 1.11% 137.00 14 137.50 13 17.86
2019-11-25 6213 2320925 1546 319193408 138.00 139.50 135.00 135.50 1.50 -1.09% 135.50 21 136.00 37 17.67
2019-11-26 6213 7605111 4919 1074858762 137.00 143.00 136.50 143.00 7.50 5.54% 142.50 15 143.00 159 18.64
2019-11-27 6213 4184008 3001 599733144 144.00 144.50 140.50 144.00 1.00 0.7% 143.50 44 144.00 155 18.77
2019-11-28 6213 2150132 1627 304869176 143.50 143.50 141.00 141.00 3.00 -2.08% 141.00 220 141.50 3 18.38
2019-11-29 6213 3473802 2456 488404478 142.50 144.00 138.00 139.50 1.50 -1.06% 139.00 40 139.50 31 18.19
2019-12-02 6213 4430413 3081 609746407 139.50 140.00 134.00 139.00 0.50 -0.36% 139.00 7 139.50 25 18.12
2019-12-03 6213 3337119 2341 470616779 138.00 143.00 137.00 141.50 2.50 1.8% 141.50 11 142.00 214 18.45
2019-12-04 6213 2689157 1815 381915451 140.00 143.50 139.50 143.00 1.50 1.06% 142.50 63 143.50 173 18.64
2019-12-05 6213 2946604 2002 423319669 143.00 144.50 142.50 144.00 1.00 0.7% 143.50 62 144.00 62 18.77
2019-12-06 6213 3239742 2313 457608122 142.50 143.50 140.00 140.00 4.00 -2.78% 140.00 226 140.50 2 18.25
2019-12-09 6213 2361052 1689 332806355 141.00 142.50 139.50 141.50 1.50 1.07% 141.00 151 141.50 2 18.45
2019-12-10 6213 1515106 923 212404340 141.00 141.50 139.00 140.50 1.00 -0.71% 140.00 166 140.50 28 18.32
2019-12-11 6213 1806032 1354 251574448 140.50 141.50 138.00 138.00 2.50 -1.78% 138.00 103 138.50 37 17.99
2019-12-12 6213 7290050 5161 980321667 139.00 139.50 132.50 133.50 4.50 -3.26% 133.00 88 133.50 69 17.41
2019-12-13 6213 8829223 5681 1160348713 132.50 134.50 128.50 130.00 3.50 -2.62% 130.00 139 130.50 21 16.95
2019-12-16 6213 4098727 2856 532471010 131.00 131.50 129.00 129.00 1.00 -0.77% 129.00 278 129.50 10 16.82
2019-12-17 6213 12569578 8599 1621671374 130.00 133.00 126.00 133.00 4.00 3.1% 132.50 71 133.00 180 17.34
2019-12-18 6213 5893247 4130 773324481 131.50 133.50 129.00 129.00 4.00 -3.01% 129.00 165 129.50 16 16.82
2019-12-19 6213 5423746 4145 690922359 129.00 130.00 126.50 127.00 2.00 -1.55% 127.00 101 127.50 70 16.56
2019-12-20 6213 5771847 3983 741827184 127.00 130.50 125.00 129.50 2.50 1.97% 129.50 28 130.00 436 16.88
2019-12-23 6213 4410325 3157 557826450 128.00 129.00 125.00 125.00 4.50 -3.47% 125.00 351 125.50 20 16.30
2019-12-24 6213 3019673 2029 379715298 125.00 127.00 124.50 126.00 1.00 0.8% 125.50 62 126.00 5 16.43
2019-12-25 6213 5029408 3555 651853540 126.50 130.50 126.00 130.00 4.00 3.17% 130.00 27 130.50 118 16.95
2019-12-26 6213 6648232 3872 869936002 131.50 132.50 129.00 130.50 0.50 0.38% 130.50 68 131.00 128 17.01
2019-12-27 6213 4171035 2775 543396085 131.50 132.00 128.50 129.00 1.50 -1.15% 129.00 70 129.50 80 16.82
2019-12-30 6213 3803207 2220 492856324 129.50 130.50 127.50 129.50 0.50 0.39% 129.50 38 130.00 95 16.88
2019-12-31 6213 4942610 2890 639753103 129.00 131.50 127.50 127.50 2.00 -1.54% 127.50 24 128.00 2 16.62