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　　　140.00
0
0%		145.50
5.5
3.93%		 142.50
-3
-2.06%		142.00
-0.5
-0.35%		 　144.00
2
1.41%		142.00
-2
-1.39%		141.50
-0.5
-0.35%		143.00
1.5
1.06%		147.00
4
2.8%		 　143.50
-3.5
-2.38%		138.50
-5
-3.48%		138.00
-0.5
-0.36%		139.00
1
0.72%		140.00
1
0.72%		 　139.50
-0.5
-0.36%		140.00
0.5
0.36%		139.00
-1
-0.71%		138.00
-1
-0.72%		134.00
-4
-2.9%		 140.54
2 月　133.50
-0.5
-0.37%		132.00
-1.5
-1.12%		133.00
1
0.76%		 　　　　　　　　　　　134.50
1.5
1.13%		139.00
4.5
3.35%		141.50
2.5
1.8%		 　　142.00
0.5
0.35%		 144.50
2.5
1.76%		 140.29
3 月　144.00
-0.5
-0.35%		144.50
0.5
0.35%		140.00
-4.5
-3.11%		139.50
-0.5
-0.36%		 　136.50
-3
-2.15%		133.00
-3.5
-2.56%		133.50
0.5
0.38%		134.50
1
0.75%		133.50
-1
-0.74%		 　133.50
0
0%		134.50
1
0.75%		134.00
-0.5
-0.37%		135.00
1
0.75%		137.00
2
1.48%		 　136.00
-1
-0.73%		135.00
-1
-0.74%		135.00
0
0%		135.00
0
0%		139.50
4.5
3.33%		 　139.00
-0.5
-0.36%		137.00
-2
-1.44%		 136.52
4 月135.00
-2
-1.46%		 　　　137.00
2
1.48%		139.50
2.5
1.82%		141.50
2
1.43%		142.50
1
0.71%		 　143.00
0.5
0.35%		143.50
0.5
0.35%		142.50
-1
-0.7%		141.50
-1
-0.7%		139.00
-2.5
-1.77%		 　140.00
1
0.72%		142.50
2.5
1.79%		144.00
1.5
1.05%		145.00
1
0.69%		150.50
5.5
3.79%		 　150.50
0
0%		150.50
0
0%		154.50
4
2.66%		147.50
-7
-4.53%		 143.06
5 月　　138.00
-9.5
-6.44%		138.00
0
0%		133.50
-4.5
-3.26%		137.50
4
3%		137.50
0
0%		 　134.50
-3
-2.18%		127.00
-7.5
-5.58%		116.00
-11
-8.66%		116.50
0.5
0.43%		116.00
-0.5
-0.43%		 　113.50
-2.5
-2.16%		119.00
5.5
4.85%		121.00
2
1.68%		122.00
1
0.83%		121.50
-0.5
-0.41%		 　122.50
1
0.82%		124.50
2
1.63%		124.50
0
0%		122.00
-2.5
-2.01%		124.00
2
1.64%		 126.50
2.5
2.02%		125.35
6 月126.00
-0.5
-0.4%		122.50
-3.5
-2.78%		124.50
2
1.63%		124.00
-0.5
-0.4%		 　122.50
-1.5
-1.21%		124.00
1.5
1.22%		132.00
8
6.45%		138.50
6.5
4.92%		138.00
-0.5
-0.36%		 　　140.00
2
1.45%		137.00
-3
-2.14%		138.00
1
0.73%		136.50
-1.5
-1.09%		 　137.50
1
0.73%		132.50
-5
-3.64%		139.00
6.5
4.91%		138.00
-1
-0.72%		136.00
-2
-1.45%		 　138.50
2.5
1.84%		144.50
6
4.33%		142.50
-2
-1.38%		 134.25
7 月140.00
-2.5
-1.75%		140.50
0.5
0.36%		 　148.00
7.5
5.34%		147.00
-1
-0.68%		150.50
3.5
2.38%		147.00
-3.5
-2.33%		147.00
0
0%		 　150.50
3.5
2.38%		149.50
-1
-0.66%		149.00
-0.5
-0.33%		153.50
4.5
3.02%		160.00
6.5
4.23%		 　148.00
-12
-7.5%		140.50
-7.5
-5.07%		139.50
-1
-0.71%		141.50
2
1.43%		139.50
-2
-1.41%		 　140.50
1
0.72%		138.00
-2.5
-1.78%		137.00
-1
-0.72%		140.00
3
2.19%		137.00
-3
-2.14%		 144.7
8 月　136.00
-1
-0.73%		135.50
-0.5
-0.37%		139.50
4
2.95%		138.00
-1.5
-1.08%		137.00
-1
-0.72%		 　134.00
-3
-2.19%		132.50
-1.5
-1.12%		131.00
-1.5
-1.13%		133.00
2
1.53%		128.50
-4.5
-3.38%		 　128.00
-0.5
-0.39%		129.00
1
0.78%		132.00
3
2.33%		128.50
-3.5
-2.65%		128.00
-0.5
-0.39%		 　129.50
1.5
1.17%		130.50
1
0.77%		131.50
1
0.77%		129.50
-2
-1.52%		130.00
0.5
0.39%		 　131.00
1
0.77%		132.00
1
0.76%		131.81
9 月142.50
10.5
7.95%		140.00
-2.5
-1.75%		140.00
0
0%		 　138.00
-2
-1.43%		138.50
0.5
0.36%		131.50
-7
-5.05%		136.50
5
3.8%		138.50
2
1.47%		 　137.50
-1
-0.72%		138.00
0.5
0.36%		142.00
4
2.9%		151.50
9.5
6.69%		160.00
8.5
5.61%		 　　　157.00
-3
-1.88%		167.00
10
6.37%		166.50
-0.5
-0.3%		 　156.00
-10.5
-6.31%		153.00
-3
-1.92%		144.50
-8.5
-5.56%		145.00
0.5
0.35%		 146.04
10 月139.00
-6
-4.14%		 　139.00
0
0%		143.00
4
2.88%		132.00
-11
-7.69%		132.00
0
0%		131.00
-1
-0.76%		 　　130.00
-1
-0.76%		128.00
-2
-1.54%		129.00
1
0.78%		137.50
8.5
6.59%		 　136.50
-1
-0.73%		135.00
-1.5
-1.1%		133.50
-1.5
-1.11%		132.00
-1.5
-1.12%		134.00
2
1.52%		 　132.00
-2
-1.49%		128.50
-3.5
-2.65%		128.00
-0.5
-0.39%		129.00
1
0.78%		128.50
-0.5
-0.39%		 132.81
11 月129.00
0.5
0.39%		128.00
-1
-0.78%		131.50
3.5
2.73%		131.00
-0.5
-0.38%		131.50
0.5
0.38%		 　128.50
-3
-2.28%		129.00
0.5
0.39%		129.50
0.5
0.39%		127.50
-2
-1.54%		127.00
-0.5
-0.39%		 　129.00
2
1.57%		127.50
-1.5
-1.16%		128.50
1
0.78%		127.50
-1
-0.78%		125.00
-2.5
-1.96%		 　129.00
4
3.2%		127.50
-1.5
-1.16%		133.50
6
4.71%		130.00
-3.5
-2.62%		126.50
-3.5
-2.69%		 　125.00
-1.5
-1.19%		127.00
2
1.6%		 128.5
12 月129.50
2.5
1.97%		128.00
-1.5
-1.16%		129.00
1
0.78%		 　128.50
-0.5
-0.39%		128.00
-0.5
-0.39%		128.00
0
0%		128.50
0.5
0.39%		129.00
0.5
0.39%		 　128.00
-1
-0.78%		125.50
-2.5
-1.95%		126.00
0.5
0.4%		126.50
0.5
0.4%		128.00
1.5
1.19%		 　128.50
0.5
0.39%		131.00
2.5
1.95%		132.00
1
0.76%		138.00
6
4.55%		135.00
-3
-2.17%		 　134.50
-0.5
-0.37%		137.00
2.5
1.86%		139.50
2.5
1.82%		142.00
2.5
1.79%		　130.75

說明:最高漲幅:7.95%最低跌幅:-8.66% 最高價:167.00最低價:113.50平均價:136.03,灰色底表示週末,漲133天(326.5)元,跌152天(-374)元,平盤17天
8%=1,7%=2,6%=3,5%=7,4%=5,3%=12,2%=30,1%=47,0%=43,-0%=1,-1%=3,-2%=3,-3%=3,-4%=7,-5%=11,-6%=32,-7%=39,-8%=53,

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
2021-01-04 6213 1202306 760 167414359 140.00 140.00 137.50 140.00 2.00 0% 139.50 7 140.00 62 18.25
2021-01-05 6213 5869971 3632 850318613 140.00 147.50 140.00 145.50 5.50 3.93% 145.50 14 146.00 81 18.97
2021-01-07 6213 2513708 1570 360634162 146.00 147.00 142.00 142.50 3.00 -2.06% 142.50 51 143.00 7 18.58
2021-01-08 6213 1427680 985 201608495 142.00 143.00 139.50 142.00 0.50 -0.35% 141.50 15 142.00 11 18.51
2021-01-11 6213 1584828 1085 225978781 141.00 144.50 140.00 144.00 2.00 1.41% 144.00 1 144.50 80 18.77
2021-01-12 6213 1414737 837 200828356 143.00 143.50 141.00 142.00 2.00 -1.39% 142.00 53 142.50 29 18.51
2021-01-13 6213 1334989 869 189708130 142.50 143.50 141.50 141.50 0.50 -0.35% 141.00 146 141.50 74 18.45
2021-01-14 6213 2200263 1444 316849277 142.50 145.50 142.50 143.00 1.50 1.06% 143.00 29 143.50 81 18.64
2021-01-15 6213 5066372 3498 741219006 145.00 148.00 143.00 147.00 4.00 2.8% 146.50 9 147.00 145 19.17
2021-01-18 6213 5275975 1898 738285273 147.00 147.00 140.00 143.50 3.50 -2.38% 143.00 17 143.50 9 18.71
2021-01-19 6213 3648411 2319 511874594 143.50 145.00 138.50 138.50 5.00 -3.48% 138.50 95 139.00 19 18.06
2021-01-20 6213 3640913 1909 507504815 138.50 142.00 138.00 138.00 0.50 -0.36% 138.00 186 138.50 1 17.99
2021-01-21 6213 2129314 1341 296030048 139.50 141.50 136.50 139.00 1.00 0.72% 138.50 31 139.00 24 18.12
2021-01-22 6213 2499712 1427 346854802 139.00 141.00 137.00 140.00 1.00 0.72% 140.00 56 140.50 73 18.25
2021-01-25 6213 2519739 1313 350009318 138.00 141.50 137.50 139.50 0.50 -0.36% 139.50 24 140.00 33 18.19
2021-01-26 6213 1779768 1168 249758486 138.50 142.00 138.50 140.00 0.50 0.36% 139.50 6 140.00 35 18.25
2021-01-27 6213 1409864 883 195598076 140.00 141.00 137.50 139.00 1.00 -0.71% 138.50 11 139.00 21 18.12
2021-01-28 6213 1101768 650 151655153 136.50 139.00 135.50 138.00 1.00 -0.72% 138.00 7 138.50 30 17.99
2021-01-29 6213 2024174 1218 275058244 139.00 139.50 134.00 134.00 4.00 -2.9% 134.00 32 135.00 1 17.47
2021-02-02 6213 840040 706 112436575 133.00 135.00 133.00 133.50 1.50 -0.37% 133.00 237 133.50 2 17.41
2021-02-03 6213 2905585 1694 381763132 134.00 134.50 130.00 132.00 1.50 -1.12% 131.50 56 132.00 31 17.21
2021-02-04 6213 607978 556 80566624 132.00 133.50 131.50 133.00 1.00 0.76% 132.50 2 133.00 15 17.34
2021-02-17 6213 2886099 1880 390213237 136.00 136.50 134.00 134.50 1.00 1.13% 134.50 39 135.00 6 17.54
2021-02-18 6213 5259675 3876 728763213 135.00 141.00 134.50 139.00 4.50 3.35% 138.50 191 139.00 35 18.12
2021-02-19 6213 3775634 2420 530550362 139.00 142.50 139.00 141.50 2.50 1.8% 141.00 24 141.50 62 18.45
2021-02-23 6213 2518541 1895 358864676 142.50 144.50 141.00 142.00 0.50 0.35% 141.50 9 142.00 11 18.51
2021-02-25 6213 3365350 2550 484502454 144.50 145.50 142.00 144.50 3.00 1.76% 144.00 20 144.50 36 18.84
2021-03-02 6213 3227051 1829 470528878 146.00 148.00 143.50 144.00 0.00 -0.35% 144.00 2 144.50 36 18.77
2021-03-03 6213 1639828 1040 234071435 144.50 145.50 141.00 144.50 0.50 0.35% 144.00 10 144.50 19 18.84
2021-03-04 6213 1940722 1057 273029537 143.00 143.00 139.50 140.00 4.50 -3.11% 140.00 165 140.50 31 18.25
2021-03-05 6213 1952470 1054 270652893 138.50 140.00 138.00 139.50 0.50 -0.36% 139.00 2 139.50 19 18.19
2021-03-08 6213 1766557 1017 244314452 141.00 141.00 136.50 136.50 3.00 -2.15% 136.50 36 137.50 15 17.80
2021-03-09 6213 4172318 2917 553191808 136.00 136.50 131.00 133.00 3.50 -2.56% 132.50 65 133.00 142 17.34
2021-03-10 6213 1926407 1220 256253062 133.50 134.00 132.00 133.50 0.50 0.38% 133.00 18 133.50 13 17.41
2021-03-11 6213 1390256 962 187015511 133.50 135.50 133.50 134.50 1.00 0.75% 134.00 67 134.50 11 17.54
2021-03-12 6213 1839613 1309 245998315 135.50 136.00 132.50 133.50 1.00 -0.74% 133.50 50 134.00 59 17.41
2021-03-15 6213 1383386 991 183770196 133.50 134.00 132.00 133.50 0.00 0% 133.50 4 134.00 44 17.41
2021-03-16 6213 1739459 1325 233418280 134.00 135.50 133.50 134.50 1.00 0.75% 134.00 34 134.50 37 17.54
2021-03-17 6213 1118805 830 150467178 135.00 135.50 134.00 134.00 0.50 -0.37% 134.00 93 134.50 24 17.47
2021-03-18 6213 1029447 777 139135588 135.00 136.00 134.00 135.00 1.00 0.75% 135.00 49 135.50 42 17.60
2021-03-19 6213 1894305 1264 257480703 135.50 137.00 134.00 137.00 2.00 1.48% 136.50 30 137.00 7 17.86
2021-03-22 6213 1058413 731 143382898 137.00 137.50 134.00 136.00 1.00 -0.73% 135.50 55 136.00 31 17.73
2021-03-23 6213 931191 681 126539382 138.00 138.00 135.00 135.00 1.00 -0.74% 135.00 115 135.50 216 17.60
2021-03-24 6213 3622548 2620 493971104 135.00 140.00 134.00 135.00 0.00 0% 134.50 19 135.00 22 16.85
2021-03-25 6213 2244958 1583 304910964 135.50 137.50 134.50 135.00 0.00 0% 135.00 15 135.50 1 16.85
2021-03-26 6213 2785173 1547 384144576 136.50 139.50 135.50 139.50 4.50 3.33% 139.00 9 139.50 113 17.42
2021-03-29 6213 2803578 1832 390096154 141.00 141.00 137.50 139.00 0.50 -0.36% 139.00 50 139.50 46 17.35
2021-03-30 6213 2011899 1258 275214077 139.50 139.50 136.00 137.00 2.00 -1.44% 136.50 569 137.00 608 17.10
2021-04-01 6213 5135728 2255 689782489 136.00 136.50 133.00 135.00 1.50 -1.46% 135.00 216 135.50 65 16.85
2021-04-06 6213 4178114 2093 573577553 138.00 139.00 136.00 137.00 2.00 1.48% 136.50 50 137.00 219 17.10
2021-04-07 6213 2667297 1674 368749905 137.00 140.00 136.50 139.50 2.50 1.82% 139.50 354 140.00 262 17.42
2021-04-08 6213 2834080 1839 398234600 139.50 142.00 138.00 141.50 2.00 1.43% 141.00 131 141.50 159 17.67
2021-04-09 6213 4806611 3027 685864327 142.50 144.50 140.50 142.50 1.00 0.71% 142.00 63 142.50 32 17.79
2021-04-12 6213 3729760 1923 536213371 144.50 146.00 142.00 143.00 0.50 0.35% 142.50 89 143.00 932 17.85
2021-04-13 6213 2700791 1551 386214936 143.50 144.00 142.00 143.50 0.50 0.35% 143.50 218 144.00 145 17.92
2021-04-14 6213 8853754 4473 1224773844 138.00 142.50 135.00 142.50 1.00 -0.7% 142.50 25 143.00 109 17.79
2021-04-15 6213 6648259 3598 919466466 142.00 142.00 135.50 141.50 1.00 -0.7% 141.00 1 141.50 56 17.67
2021-04-16 6213 2786671 1525 390725720 141.00 142.50 139.00 139.00 2.50 -1.77% 139.00 47 139.50 41 17.35
2021-04-19 6213 1795327 1100 252157290 140.50 141.50 139.50 140.00 1.00 0.72% 140.00 1 140.50 29 17.48
2021-04-20 6213 1918429 1258 272134760 140.00 143.00 139.50 142.50 2.50 1.79% 142.50 11 143.00 252 17.79
2021-04-21 6213 2092561 1468 300397265 142.50 145.00 142.00 144.00 1.50 1.05% 143.50 14 144.00 33 17.98
2021-04-22 6213 6942886 4634 1021094905 146.50 148.50 144.50 145.00 1.00 0.69% 145.00 10 145.50 19 18.10
2021-04-23 6213 9039270 5792 1360300904 147.00 153.00 145.50 150.50 5.50 3.79% 150.50 70 151.00 110 18.79
2021-04-26 6213 4099340 2957 617389427 154.50 154.50 148.00 150.50 0.00 0% 150.00 62 150.50 12 18.79
2021-04-27 6213 2381367 1533 356227676 151.50 151.50 148.00 150.50 0.00 0% 150.50 284 151.00 96 18.79
2021-04-28 6213 5120843 3556 784853747 150.50 157.00 148.50 154.50 4.00 2.66% 154.50 18 155.00 34 19.29
2021-04-29 6213 4187959 2903 627206866 154.50 155.00 147.50 147.50 7.00 -4.53% 147.50 86 148.00 12 18.41
2021-05-03 6213 4764004 3226 669618155 146.00 146.00 138.00 138.00 9.50 -6.44% 138.00 240 139.00 2 17.23
2021-05-04 6213 4352906 2870 593643742 140.00 140.00 131.00 138.00 0.00 0% 137.50 28 138.00 276 17.23
2021-05-05 6213 5541240 3108 741605268 135.50 136.50 132.00 133.50 4.50 -3.26% 133.50 1 134.00 8 15.17
2021-05-06 6213 3438237 1564 467745950 133.50 138.00 133.50 137.50 4.00 3% 137.50 93 138.00 74 15.62
2021-05-07 6213 1213829 879 166492754 137.50 138.00 136.00 137.50 0.00 0% 137.50 7 138.00 6 15.62
2021-05-10 6213 1127475 909 152624410 138.50 138.50 134.00 134.50 3.00 -2.18% 134.50 44 135.00 6 15.28
2021-05-11 6213 3438203 2452 443254980 132.50 132.50 124.50 127.00 7.50 -5.58% 127.00 10 127.50 2 14.43
2021-05-12 6213 3887714 2718 460972305 124.50 126.50 114.50 116.00 11.00 -8.66% 116.00 8 116.50 8 13.18
2021-05-13 6213 2358309 1687 273830199 112.00 120.00 110.00 116.50 0.50 0.43% 116.50 14 117.50 7 13.24
2021-05-14 6213 2476608 1940 291784641 118.50 121.50 115.00 116.00 0.50 -0.43% 115.50 50 116.50 4 13.18
2021-05-17 6213 2988744 1924 330877540 110.00 115.00 106.00 113.50 2.50 -2.16% 113.00 2 113.50 15 12.90
2021-05-18 6213 1847211 1417 215907188 115.50 119.50 114.50 119.00 5.50 4.85% 119.00 29 119.50 17 13.52
2021-05-19 6213 1380925 1065 165306228 117.00 122.50 116.50 121.00 2.00 1.68% 120.50 31 121.50 20 13.75
2021-05-20 6213 1871129 1098 228156097 121.00 125.00 118.50 122.00 1.00 0.83% 122.00 11 122.50 28 13.86
2021-05-21 6213 911497 642 111222870 122.50 124.00 120.50 121.50 0.50 -0.41% 121.50 10 122.00 2 13.81
2021-05-24 6213 765658 526 93666008 122.50 123.50 121.00 122.50 1.00 0.82% 122.00 17 122.50 1 13.92
2021-05-25 6213 1467527 955 184311100 124.00 127.50 123.50 124.50 2.00 1.63% 124.50 2 125.00 3 14.15
2021-05-26 6213 541454 366 67505332 124.50 125.50 124.00 124.50 0.00 0% 124.50 6 125.00 24 14.15
2021-05-27 6213 787711 548 96744709 124.00 124.50 122.00 122.00 2.50 -2.01% 122.00 45 122.50 3 13.86
2021-05-28 6213 478614 381 59415996 123.50 125.50 123.00 124.00 2.00 1.64% 124.00 31 124.50 40 14.09
2021-05-31 6213 869718 623 109573602 125.00 127.00 124.50 126.50 2.50 2.02% 126.00 19 126.50 9 14.38
2021-06-01 6213 634398 504 80275210 127.00 128.00 125.50 126.00 0.50 -0.4% 126.00 50 127.00 69 14.32
2021-06-02 6213 1272360 953 157685326 127.00 128.00 122.00 122.50 3.50 -2.78% 122.50 39 123.00 7 13.92
2021-06-03 6213 499546 414 61884044 123.00 125.00 122.50 124.50 2.00 1.63% 124.00 25 124.50 8 14.15
2021-06-04 6213 649371 616 80452800 125.00 125.00 123.00 124.00 0.50 -0.4% 124.00 66 124.50 9 14.09
2021-06-07 6213 1012776 641 123828041 124.50 124.50 120.00 122.50 1.50 -1.21% 122.00 79 122.50 2 13.92
2021-06-08 6213 823825 550 102346345 123.50 125.00 123.00 124.00 1.50 1.22% 124.00 49 124.50 3 14.09
2021-06-09 6213 3794606 2659 491901431 124.00 132.50 124.00 132.00 8.00 6.45% 131.50 6 132.00 66 15.00
2021-06-10 6213 11228423 8034 1570503363 133.50 144.50 132.50 138.50 6.50 4.92% 138.00 17 138.50 42 15.74
2021-06-11 6213 6016724 4696 846376595 141.00 145.00 137.00 138.00 0.50 -0.36% 138.00 3 138.50 36 15.68
2021-06-15 6213 4250611 3197 599371249 142.00 143.00 139.00 140.00 2.00 1.45% 139.50 30 140.00 3 15.91
2021-06-16 6213 2342369 1857 325942952 141.00 142.00 137.00 137.00 3.00 -2.14% 137.00 6 138.00 10 15.57
2021-06-17 6213 1406019 1138 193044794 136.50 139.00 136.00 138.00 1.00 0.73% 138.00 23 138.50 28 15.68
2021-06-18 6213 1488469 1166 204461768 138.00 139.00 136.50 136.50 1.50 -1.09% 136.50 21 137.00 4 15.51
2021-06-21 6213 2489054 1894 336420062 135.50 138.00 131.00 137.50 1.00 0.73% 137.50 7 138.00 60 15.62
2021-06-22 6213 2160913 1647 290035657 139.00 139.50 131.50 132.50 5.00 -3.64% 132.50 66 133.00 12 15.06
2021-06-23 6213 2183268 1706 300424418 134.50 140.00 134.50 139.00 6.50 4.91% 138.50 17 139.00 7 15.80
2021-06-24 6213 1634621 1212 227335784 139.00 141.00 137.00 138.00 1.00 -0.72% 138.00 132 138.50 10 15.68
2021-06-25 6213 917268 769 125922672 138.50 139.50 135.50 136.00 2.00 -1.45% 135.50 36 136.00 7 15.45
2021-06-28 6213 2373170 1530 330175811 138.00 140.50 136.00 138.50 2.50 1.84% 138.50 79 139.00 11 15.74
2021-06-29 6213 7674550 5712 1106225215 140.00 147.50 139.50 144.50 6.00 4.33% 144.50 4 145.00 57 16.42
2021-06-30 6213 4183630 3130 598030009 147.00 147.50 140.50 142.50 2.00 -1.38% 142.50 44 143.00 275 16.19
2021-07-01 6213 1653581 1060 231844910 142.50 142.50 139.00 140.00 2.50 -1.75% 139.50 37 140.00 3 15.91
2021-07-02 6213 1336959 1067 187497263 140.00 141.50 139.50 140.50 0.50 0.36% 140.50 26 141.00 32 15.97
2021-07-05 6213 6598504 4406 968405459 142.00 149.00 141.50 148.00 7.50 5.34% 147.50 40 148.00 6 16.82
2021-07-06 6213 3138638 2450 464260088 149.50 150.00 145.00 147.00 1.00 -0.68% 147.00 40 147.50 3 16.70
2021-07-07 6213 3445530 2389 516139874 147.00 151.00 146.50 150.50 3.50 2.38% 150.00 174 150.50 165 17.10
2021-07-08 6213 3536745 2506 522079685 147.50 149.50 146.50 147.00 3.50 -2.33% 147.00 21 147.50 40 16.70
2021-07-09 6213 4903180 3230 734155165 148.50 153.00 147.00 147.00 0.00 0% 147.00 31 147.50 8 16.70
2021-07-12 6213 2832326 1962 425222461 150.00 152.00 148.50 150.50 3.50 2.38% 150.50 116 151.00 98 17.10
2021-07-13 6213 3118474 2184 470046691 151.00 153.00 149.00 149.50 1.00 -0.66% 149.00 117 149.50 5 16.99
2021-07-14 6213 2559554 1856 380133380 148.50 150.50 147.00 149.00 0.50 -0.33% 149.00 17 149.50 56 16.93
2021-07-15 6213 4873740 3198 747233583 150.00 155.00 150.00 153.50 4.50 3.02% 153.50 24 154.00 125 17.44
2021-07-16 6213 6738836 4775 1059894035 153.00 160.00 152.50 160.00 6.50 4.23% 159.50 31 160.00 293 18.18
2021-07-19 6213 10996213 7634 1680333328 155.00 159.00 148.00 148.00 0.00 -7.5% 148.00 66 148.50 46 16.82
2021-07-20 6213 4620026 3536 662639507 148.50 148.50 140.50 140.50 7.50 -5.07% 140.50 49 141.00 7 15.97
2021-07-21 6213 2249362 1769 316825075 144.00 144.50 139.00 139.50 1.00 -0.71% 139.50 31 140.00 1 15.85
2021-07-22 6213 1784000 1142 253694500 141.00 144.00 141.00 141.50 2.00 1.43% 141.50 97 142.00 21 16.08
2021-07-23 6213 1442220 1196 202314129 143.00 144.00 138.00 139.50 2.00 -1.41% 139.50 4 140.00 10 15.85
2021-07-26 6213 761848 595 106995266 139.50 141.00 139.00 140.50 1.00 0.72% 140.00 99 140.50 3 15.97
2021-07-27 6213 2510942 1810 349165898 141.50 144.00 136.50 138.00 2.50 -1.78% 138.00 1 138.50 8 15.68
2021-07-28 6213 3807909 2114 519046057 139.00 142.00 133.50 137.00 1.00 -0.72% 136.50 86 137.00 23 15.60
2021-07-29 6213 4572911 3222 638853925 139.00 143.00 137.00 140.00 3.00 2.19% 139.50 85 140.00 123 15.95
2021-07-30 6213 3533903 2331 489849233 142.00 142.00 136.50 137.00 3.00 -2.14% 136.50 92 137.00 20 15.60
2021-08-02 6213 1113115 948 151257207 137.50 137.50 134.50 136.00 1.00 -0.73% 136.00 45 136.50 2 15.49
2021-08-03 6213 1746380 1278 236463203 137.00 138.00 134.50 135.50 0.50 -0.37% 135.50 19 136.00 27 15.43
2021-08-04 6213 4295605 2889 596298906 137.00 140.50 137.00 139.50 4.00 2.95% 139.00 49 139.50 2 15.89
2021-08-05 6213 1863379 1254 257686609 140.00 140.50 137.50 138.00 1.50 -1.08% 137.50 119 138.00 121 15.72
2021-08-06 6213 1756064 1164 242026238 139.50 139.50 136.50 137.00 1.00 -0.72% 136.50 109 137.00 2 15.60
2021-08-09 6213 1476126 1111 199175017 136.50 137.00 134.00 134.00 3.00 -2.19% 134.00 10 134.50 8 15.26
2021-08-10 6213 1940249 1430 256692313 134.00 135.00 131.50 132.50 1.50 -1.12% 132.50 18 133.00 17 15.09
2021-08-11 6213 1959258 1541 259062405 132.00 135.00 130.50 131.00 1.50 -1.13% 131.00 59 131.50 28 14.92
2021-08-12 6213 723084 599 95837410 132.00 133.50 131.00 133.00 2.00 1.53% 133.00 16 133.50 16 15.15
2021-08-13 6213 2371919 1859 307474966 133.00 133.00 128.00 128.50 4.50 -3.38% 128.50 5 129.00 4 14.64
2021-08-16 6213 4446873 2669 558171917 127.00 128.50 123.00 128.00 0.50 -0.39% 128.00 39 128.50 16 14.58
2021-08-17 6213 2094495 1210 270344573 128.00 130.00 127.00 129.00 1.00 0.78% 128.50 3 129.00 16 14.69
2021-08-18 6213 2510695 1847 324298400 128.00 132.50 126.00 132.00 3.00 2.33% 131.50 18 132.00 7 15.03
2021-08-19 6213 1787264 1270 228978997 131.00 131.00 126.00 128.50 3.50 -2.65% 128.00 1 128.50 21 14.64
2021-08-20 6213 1581910 1167 200536000 127.50 129.00 125.00 128.00 0.50 -0.39% 127.00 4 128.00 63 14.58
2021-08-23 6213 1160978 806 150622042 130.00 130.50 128.50 129.50 1.50 1.17% 129.50 41 130.00 301 14.75
2021-08-24 6213 1591317 1205 208609369 131.00 132.50 130.00 130.50 1.00 0.77% 130.00 93 130.50 9 14.86
2021-08-25 6213 847905 727 111576682 132.00 132.00 131.00 131.50 1.00 0.77% 131.50 61 132.00 78 14.98
2021-08-26 6213 1732851 1436 224807043 132.00 132.50 129.00 129.50 2.00 -1.52% 129.50 14 130.00 34 14.75
2021-08-27 6213 717435 511 93421216 130.00 131.00 129.00 130.00 0.50 0.39% 130.00 3 130.50 31 14.81
2021-08-30 6213 502316 461 65666834 131.50 131.50 130.00 131.00 1.00 0.77% 130.50 20 131.00 60 14.92
2021-08-31 6213 1278798 870 168358650 131.50 132.50 130.50 132.00 1.00 0.76% 131.50 7 132.00 2 15.03
2021-09-01 6213 9187697 5495 1281235786 132.50 144.50 132.50 142.50 10.50 7.95% 142.00 56 143.00 65 16.23
2021-09-02 6213 7280241 4860 1026902493 144.00 145.00 137.50 140.00 2.50 -1.75% 139.50 70 140.00 62 15.95
2021-09-03 6213 3025164 2000 423939391 140.00 142.00 138.50 140.00 0.00 0% 140.00 49 140.50 43 15.95
2021-09-06 6213 8291089 4750 1167708958 142.00 144.00 138.00 138.00 2.00 -1.43% 138.00 32 138.50 7 15.72
2021-09-07 6213 3665723 3041 504594603 138.00 139.00 136.00 138.50 0.50 0.36% 138.00 63 138.50 137 15.77
2021-09-08 6213 5345773 3841 711993792 138.00 138.50 131.00 131.50 7.00 -5.05% 131.00 120 131.50 1 14.98
2021-09-09 6213 2600953 2034 350873196 131.00 136.50 130.50 136.50 5.00 3.8% 136.00 1 136.50 144 15.55
2021-09-10 6213 2705438 2119 374774336 137.00 140.00 136.00 138.50 2.00 1.47% 138.50 21 139.00 54 15.77
2021-09-13 6213 1661770 1326 230035331 139.50 140.00 136.50 137.50 1.00 -0.72% 137.00 34 137.50 11 15.66
2021-09-14 6213 1107622 787 151998267 136.00 138.00 136.00 138.00 0.50 0.36% 137.50 5 138.00 104 15.72
2021-09-15 6213 7156028 4545 1014139507 138.00 144.00 136.50 142.00 4.00 2.9% 141.50 64 142.00 15 16.17
2021-09-16 6213 28527180 16758 2147483647 143.50 154.50 142.50 151.50 9.50 6.69% 151.00 127 151.50 21 17.26
2021-09-17 6213 33388000 19716 2147483647 151.50 162.00 149.00 160.00 8.50 5.61% 160.00 150 160.50 166 18.22
2021-09-22 6213 17695802 12178 2147483647 156.50 161.00 154.50 157.00 3.00 -1.88% 157.00 87 157.50 21 17.88
2021-09-23 6213 31497054 23109 2147483647 160.00 170.50 159.00 167.00 10.00 6.37% 166.50 41 167.00 44 19.02
2021-09-24 6213 15761179 16214 2147483647 169.00 170.00 162.00 166.50 0.50 -0.3% 166.00 16 166.50 54 18.96
2021-09-27 6213 14937035 9839 2147483647 159.50 161.00 154.00 156.00 10.50 -6.31% 155.50 84 156.00 66 17.77
2021-09-28 6213 17206920 9791 2147483647 154.00 155.00 146.00 153.00 3.00 -1.92% 152.50 16 153.00 118 17.43
2021-09-29 6213 12212816 7476 1785234230 148.00 149.50 144.00 144.50 8.50 -5.56% 144.50 22 145.00 33 16.46
2021-09-30 6213 10858647 6378 1590974144 147.00 149.50 143.00 145.00 0.50 0.35% 144.50 269 145.00 39 16.51
2021-10-01 6213 11007507 6201 1549911839 142.50 146.50 136.50 139.00 6.00 -4.14% 139.00 75 139.50 17 15.83
2021-10-04 6213 8383112 4969 1175392867 140.50 143.50 138.00 139.00 0.00 0% 139.00 49 139.50 12 15.83
2021-10-05 6213 10190482 6286 1438124551 135.50 145.00 132.50 143.00 4.00 2.88% 143.00 50 143.50 39 16.29
2021-10-06 6213 23197211 14234 2147483647 143.00 143.00 129.00 132.00 11.00 -7.69% 131.50 70 132.50 24 15.03
2021-10-07 6213 11911321 7950 1576247250 134.50 135.50 130.00 132.00 0.00 0% 132.00 60 132.50 78 15.03
2021-10-08 6213 7877154 5055 1028536115 131.50 132.50 128.00 131.00 1.00 -0.76% 131.00 109 131.50 65 14.92
2021-10-12 6213 7486758 4632 991200736 129.00 136.00 128.50 130.00 1.00 -0.76% 130.00 44 130.50 25 14.81
2021-10-13 6213 5689635 3590 726880008 130.50 131.50 124.50 128.00 2.00 -1.54% 128.00 39 128.50 31 14.58
2021-10-14 6213 3232381 1819 414290876 130.00 130.50 125.50 129.00 1.00 0.78% 128.50 15 129.00 4 14.69
2021-10-15 6213 14472061 8586 1952746216 133.00 139.50 129.00 137.50 8.50 6.59% 137.50 106 138.00 156 15.66
2021-10-18 6213 4967252 2903 671161443 135.50 136.50 133.00 136.50 1.00 -0.73% 136.00 2 136.50 48 15.55
2021-10-19 6213 5798317 3526 791049377 135.00 139.50 134.00 135.00 1.50 -1.1% 135.00 10 135.50 4 15.38
2021-10-20 6213 4864789 3281 650940605 136.50 137.00 132.00 133.50 1.50 -1.11% 133.00 63 133.50 2 15.20
2021-10-21 6213 7216221 4022 953489105 133.00 135.50 129.50 132.00 1.50 -1.12% 131.00 2 132.00 59 15.03
2021-10-22 6213 3727710 2398 497075839 132.50 135.00 131.50 134.00 2.00 1.52% 133.50 67 134.00 6 15.26
2021-10-25 6213 2772222 1704 366300146 134.00 134.00 131.00 132.00 2.00 -1.49% 131.50 128 132.00 4 15.03
2021-10-26 6213 7820013 4541 1016084926 132.50 133.00 128.50 128.50 3.50 -2.65% 128.50 59 129.00 26 14.64
2021-10-27 6213 6935915 4407 888426806 127.00 130.00 127.00 128.00 0.50 -0.39% 128.00 18 128.50 27 15.74
2021-10-28 6213 5375643 3633 687302474 127.50 130.00 126.00 129.00 1.00 0.78% 128.50 110 129.00 27 15.87
2021-10-29 6213 5757673 3252 744449435 128.00 131.50 127.00 128.50 0.50 -0.39% 128.00 281 128.50 4 15.81
2021-11-01 6213 4104256 2508 528219779 129.00 130.00 127.00 129.00 0.50 0.39% 128.50 38 129.00 66 15.87
2021-11-02 6213 3764644 2448 486044317 130.00 131.00 127.50 128.00 1.00 -0.78% 127.50 226 128.00 30 15.74
2021-11-03 6213 4789230 3420 628699953 129.00 133.00 128.00 131.50 3.50 2.73% 131.50 33 132.00 19 16.17
2021-11-04 6213 2917827 2142 385343597 132.50 133.50 131.00 131.00 0.50 -0.38% 131.00 167 131.50 36 16.11
2021-11-05 6213 2966068 2223 392778330 133.00 135.00 131.00 131.50 0.50 0.38% 131.50 6 132.00 52 16.17
2021-11-08 6213 2593533 1849 335431871 131.50 132.00 128.50 128.50 3.00 -2.28% 128.50 229 129.00 114 15.81
2021-11-09 6213 3057702 1833 393836467 129.50 130.00 128.00 129.00 0.50 0.39% 128.50 211 129.00 8 15.87
2021-11-10 6213 1295139 884 167684869 129.00 130.00 128.50 129.50 0.50 0.39% 129.00 170 129.50 34 15.93
2021-11-11 6213 3638127 2467 467070540 129.50 130.50 127.00 127.50 2.00 -1.54% 127.50 40 128.00 290 15.68
2021-11-12 6213 2583292 1409 328967756 127.50 128.00 126.50 127.00 0.50 -0.39% 127.00 275 127.50 6 15.62
2021-11-15 6213 2118024 1311 273870845 128.00 130.50 128.00 129.00 2.00 1.57% 129.00 14 129.50 59 15.87
2021-11-16 6213 2631294 1824 337511547 130.00 130.00 127.00 127.50 1.50 -1.16% 127.50 64 128.00 8 15.68
2021-11-17 6213 2059087 1417 264390359 128.50 130.00 127.50 128.50 1.00 0.78% 128.00 33 128.50 15 15.81
2021-11-18 6213 3421301 2274 435977916 128.50 129.00 126.50 127.50 1.00 -0.78% 127.00 143 127.50 9 15.68
2021-11-19 6213 4633107 3483 583377572 127.50 128.00 125.00 125.00 2.50 -1.96% 125.00 710 125.50 48 15.38
2021-11-22 6213 3096126 2134 394260789 125.00 129.00 124.50 129.00 4.00 3.2% 128.50 77 129.00 123 15.87
2021-11-23 6213 2219978 1554 283086218 129.00 129.00 126.50 127.50 1.50 -1.16% 127.00 27 127.50 49 15.68
2021-11-24 6213 12510402 7023 1656601020 128.00 134.50 127.00 133.50 6.00 4.71% 133.50 15 134.00 349 16.42
2021-11-25 6213 8852754 6266 1157491472 132.50 134.50 128.50 130.00 3.50 -2.62% 129.50 195 130.00 276 15.99
2021-11-26 6213 4138433 3011 525396417 129.00 129.00 126.00 126.50 3.50 -2.69% 126.50 24 127.00 654 15.56
2021-11-29 6213 3734998 2754 466546438 125.00 127.00 123.00 125.00 1.50 -1.19% 124.50 211 125.00 20 15.38
2021-11-30 6213 2510912 1555 319419775 126.50 128.00 126.00 127.00 2.00 1.6% 127.00 40 127.50 78 15.62
2021-12-01 6213 2834159 1943 365075141 126.50 130.00 126.00 129.50 2.50 1.97% 129.50 98 130.00 206 15.93
2021-12-02 6213 2110359 1501 270574070 128.50 129.50 127.50 128.00 1.50 -1.16% 127.50 141 128.00 11 15.74
2021-12-03 6213 2496574 1624 322381599 129.00 130.00 128.50 129.00 1.00 0.78% 128.50 238 129.00 1 15.87
2021-12-06 6213 1881129 1334 240900947 128.00 129.00 127.00 128.50 0.50 -0.39% 128.00 45 128.50 23 15.81
2021-12-07 6213 3216303 2153 416672240 129.50 132.00 127.50 128.00 0.50 -0.39% 128.00 43 128.50 21 15.74
2021-12-08 6213 1627776 1144 209041303 129.00 129.50 128.00 128.00 0.00 0% 128.00 288 128.50 41 15.74
2021-12-09 6213 1932139 1244 247311216 128.50 129.00 127.00 128.50 0.50 0.39% 128.00 27 128.50 81 15.81
2021-12-10 6213 3946128 2713 513275171 129.00 132.00 127.50 129.00 0.50 0.39% 129.00 41 129.50 6 15.87
2021-12-13 6213 1368940 1061 176041267 130.00 130.00 128.00 128.00 1.00 -0.78% 128.00 59 128.50 25 15.74
2021-12-14 6213 2295453 1713 290142466 128.00 128.00 125.50 125.50 2.50 -1.95% 125.50 102 126.00 25 15.44
2021-12-15 6213 2692028 2036 340215916 125.50 128.50 125.00 126.00 0.50 0.4% 126.00 43 126.50 41 15.50
2021-12-16 6213 1967678 1213 248931115 127.00 127.50 126.00 126.50 0.50 0.4% 126.50 99 127.00 68 15.56
2021-12-17 6213 1832313 1271 232801513 126.00 128.00 125.50 128.00 1.50 1.19% 127.50 27 128.00 25 15.74
2021-12-20 6213 2127638 1412 274519597 128.00 130.00 127.50 128.50 0.50 0.39% 128.50 55 129.00 10 15.81
2021-12-21 6213 3873162 2312 506300793 129.00 131.50 129.00 131.00 2.50 1.95% 130.50 107 131.00 3 16.11
2021-12-22 6213 2957124 1985 390372459 132.00 133.50 131.00 132.00 1.00 0.76% 131.50 33 132.00 131 16.24
2021-12-23 6213 13163618 9020 1829016492 138.00 142.50 136.00 138.00 6.00 4.55% 137.50 41 138.00 148 16.97
2021-12-24 6213 5367888 3526 734787706 140.00 140.50 134.50 135.00 3.00 -2.17% 135.00 388 135.50 35 16.61
2021-12-27 6213 2797854 1773 376692689 135.00 136.00 133.50 134.50 0.50 -0.37% 134.50 2 135.00 78 16.54
2021-12-28 6213 3926980 2379 536495501 136.00 137.50 135.00 137.00 2.50 1.86% 137.00 182 137.50 316 16.85
2021-12-29 6213 6361177 3862 887328116 138.00 141.50 137.50 139.50 2.50 1.82% 139.50 8 140.00 41 17.16
2021-12-30 6213 10177063 6502 1456048084 140.00 147.50 139.00 142.00 2.50 1.79% 141.50 26 142.00 11 17.47