聚鼎(6224)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　　　97.10
0
0%		97.10
0
0%		 97.60
0.5
0.51%		96.60
-1
-1.02%		 　101.50
4.9
5.07%		103.00
1.5
1.48%		113.00
10
9.71%		114.00
1
0.88%		107.00
-7
-6.14%		 　109.50
2.5
2.34%		108.50
-1
-0.91%		102.00
-6.5
-5.99%		99.50
-2.5
-2.45%		106.00
6.5
6.53%		 　107.50
1.5
1.42%		104.50
-3
-2.79%		105.00
0.5
0.48%		101.50
-3.5
-3.33%		99.40
-2.1
-2.07%		 103.34
2 月　98.50
-0.9
-0.91%		99.00
0.5
0.51%		97.80
-1.2
-1.21%		 　　　　　　　　　　　118.00
20.2
20.65%		124.00
6
5.08%		128.50
4.5
3.63%		 　　132.50
4
3.11%		 124.00
-8.5
-6.42%		 118.81
3 月　120.50
-3.5
-2.82%		120.00
-0.5
-0.41%		119.00
-1
-0.83%		120.50
1.5
1.26%		 　119.00
-1.5
-1.24%		118.50
-0.5
-0.42%		126.50
8
6.75%		130.00
3.5
2.77%		128.50
-1.5
-1.15%		 　128.50
0
0%		138.00
9.5
7.39%		132.50
-5.5
-3.99%		134.50
2
1.51%		129.50
-5
-3.72%		 　126.50
-3
-2.32%		127.50
1
0.79%		124.00
-3.5
-2.75%		122.00
-2
-1.61%		128.00
6
4.92%		 　129.00
1
0.78%		128.50
-0.5
-0.39%		 126.48
4 月134.50
6
4.67%		 　　　133.00
-1.5
-1.12%		134.50
1.5
1.13%		130.50
-4
-2.97%		126.00
-4.5
-3.45%		 　126.50
0.5
0.4%		128.50
2
1.58%		130.00
1.5
1.17%		129.50
-0.5
-0.38%		130.50
1
0.77%		 　128.00
-2.5
-1.92%		133.00
5
3.91%		132.00
-1
-0.75%		127.00
-5
-3.79%		132.50
5.5
4.33%		 　128.50
-4
-3.02%		128.00
-0.5
-0.39%		128.00
0
0%		128.00
0
0%		 129.06
5 月　　121.00
-7
-5.47%		116.00
-5
-4.13%		112.00
-4
-3.45%		118.00
6
5.36%		125.00
7
5.93%		 　121.00
-4
-3.2%		109.50
-11.5
-9.5%		104.00
-5.5
-5.02%		105.00
1
0.96%		102.50
-2.5
-2.38%		 　100.00
-2.5
-2.44%		106.50
6.5
6.5%		104.50
-2
-1.88%		102.00
-2.5
-2.39%		106.00
4
3.92%		 　107.50
1.5
1.42%		110.00
2.5
2.33%		107.50
-2.5
-2.27%		109.00
1.5
1.4%		111.00
2
1.83%		 114.00
3
2.7%		110.33
6 月115.00
1
0.88%		112.50
-2.5
-2.17%		114.00
1.5
1.33%		125.00
11
9.65%		 　121.00
-4
-3.2%		121.00
0
0%		125.00
4
3.31%		125.00
0
0%		120.00
-5
-4%		 　　120.00
0
0%		118.50
-1.5
-1.25%		124.00
5.5
4.64%		134.50
10.5
8.47%		 　132.00
-2.5
-1.86%		131.50
-0.5
-0.38%		139.00
7.5
5.7%		136.00
-3
-2.16%		133.50
-2.5
-1.84%		 　133.00
-0.5
-0.37%		134.50
1.5
1.13%		134.00
-0.5
-0.37%		 126.29
7 月128.50
-5.5
-4.1%		141.00
12.5
9.73%		 　155.00
14
9.93%		164.50
9.5
6.13%		168.00
3.5
2.13%		167.00
-1
-0.6%		168.50
1.5
0.9%		 　185.00
16.5
9.79%		166.50
-18.5
-10%		152.50
-14
-8.41%		159.00
6.5
4.26%		156.00
-3
-1.89%		 　156.00
0
0%		152.00
-4
-2.56%		160.50
8.5
5.59%		163.00
2.5
1.56%		157.00
-6
-3.68%		 　162.50
5.5
3.5%		163.00
0.5
0.31%		152.00
-11
-6.75%		155.00
3
1.97%		147.00
-8
-5.16%		 158.87
8 月　151.50
4.5
3.06%		153.00
1.5
0.99%		149.00
-4
-2.61%		152.00
3
2.01%		148.00
-4
-2.63%		 　145.50
-2.5
-1.69%		147.00
1.5
1.03%		139.50
-7.5
-5.1%		145.00
5.5
3.94%		136.00
-9
-6.21%		 　135.00
-1
-0.74%		126.00
-9
-6.67%		138.50
12.5
9.92%		136.00
-2.5
-1.81%		134.00
-2
-1.47%		 　138.00
4
2.99%		136.00
-2
-1.45%		149.50
13.5
9.93%		142.50
-7
-4.68%		140.00
-2.5
-1.75%		 　136.50
-3.5
-2.5%		136.00
-0.5
-0.37%		141.13
9 月140.50
4.5
3.31%		138.00
-2.5
-1.78%		139.00
1
0.72%		 　131.50
-7.5
-5.4%		131.50
0
0%		128.50
-3
-2.28%		132.00
3.5
2.72%		130.50
-1.5
-1.14%		 　130.00
-0.5
-0.38%		129.00
-1
-0.77%		128.50
-0.5
-0.39%		128.50
0
0%		132.00
3.5
2.72%		 　　　129.50
-2.5
-1.89%		130.00
0.5
0.39%		131.50
1.5
1.15%		 　129.00
-2.5
-1.9%		126.00
-3
-2.33%		117.00
-9
-7.14%		120.50
3.5
2.99%		 129.56
10 月116.00
-4.5
-3.73%		 　115.00
-1
-0.86%		119.50
4.5
3.91%		115.50
-4
-3.35%		120.50
5
4.33%		119.50
-1
-0.83%		 　　117.00
-2.5
-2.09%		113.00
-4
-3.42%		116.00
3
2.65%		117.50
1.5
1.29%		 　117.50
0
0%		123.50
6
5.11%		123.50
0
0%		121.00
-2.5
-2.02%		123.50
2.5
2.07%		 　124.00
0.5
0.4%		121.50
-2.5
-2.02%		124.00
2.5
2.06%		123.00
-1
-0.81%		123.50
0.5
0.41%		 120.23
11 月129.00
5.5
4.45%		119.50
-9.5
-7.36%		120.50
1
0.84%		120.00
-0.5
-0.41%		120.00
0
0%		 　118.50
-1.5
-1.25%		120.00
1.5
1.27%		119.00
-1
-0.83%		115.00
-4
-3.36%		114.50
-0.5
-0.43%		 　117.00
2.5
2.18%		116.00
-1
-0.85%		116.50
0.5
0.43%		120.50
4
3.43%		118.00
-2.5
-2.07%		 　119.00
1
0.85%		117.00
-2
-1.68%		123.00
6
5.13%		122.50
-0.5
-0.41%		122.50
0
0%		 　118.00
-4.5
-3.67%		120.50
2.5
2.12%		 119.26
12 月121.00
0.5
0.41%		121.50
0.5
0.41%		125.00
3.5
2.88%		 　128.00
3
2.4%		128.00
0
0%		140.50
12.5
9.77%		134.50
-6
-4.27%		130.50
-4
-2.97%		 　128.00
-2.5
-1.92%		123.00
-5
-3.91%		126.00
3
2.44%		125.50
-0.5
-0.4%		123.50
-2
-1.59%		 　123.50
0
0%		124.50
1
0.81%		124.00
-0.5
-0.4%		129.00
5
4.03%		126.00
-3
-2.33%		 　125.00
-1
-0.79%		124.00
-1
-0.8%		125.00
1
0.81%		125.00
0
0%		　126.37

說明:最高漲幅:20.65%最低跌幅:-10% 最高價:185.00最低價:96.60平均價:126.16,灰色底表示週末,漲126天(537.2)元,跌153天(-512)元,平盤23天
21%=2,10%=10,8%=1,7%=4,6%=4,5%=10,4%=14,3%=18,2%=18,1%=33,0%=35,-0%=1,-1%=2,-2%=4,-3%=5,-4%=9,-5%=14,-6%=18,-7%=28,-8%=32,-9%=40,

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 6224 909357 774 88458240 97.40 98.40 96.30 97.10 1.60 0% 97.10 11 97.20 5 20.23
2021-01-05 6224 848236 667 82198652 97.20 98.00 95.40 97.10 0.00 0% 97.00 17 97.10 29 20.23
2021-01-07 6224 1676929 1344 164860720 96.10 100.50 96.10 97.60 2.10 0.51% 97.50 10 97.70 1 20.33
2021-01-08 6224 853056 658 82676962 98.00 98.80 96.00 96.60 1.00 -1.02% 96.60 3 96.80 3 20.12
2021-01-11 6224 3273946 2336 330121269 96.90 104.50 96.90 101.50 4.90 5.07% 101.00 8 101.50 10 21.15
2021-01-12 6224 2587080 1644 266252793 100.00 105.00 100.00 103.00 1.50 1.48% 102.50 26 103.00 20 21.46
2021-01-13 6224 5333707 3205 577653189 103.00 113.00 100.50 113.00 0.00 9.71% 113.00 2119 0.00 0 23.54
2021-01-14 6224 5555500 3746 646363615 113.50 120.00 112.50 114.00 1.00 0.88% 114.00 8 114.50 6 23.75
2021-01-15 6224 4371256 3223 482456196 118.00 118.00 104.00 107.00 7.00 -6.14% 107.00 14 107.50 6 22.29
2021-01-18 6224 3220578 2378 350507916 110.50 113.00 103.50 109.50 2.50 2.34% 109.50 22 110.00 13 22.81
2021-01-19 6224 1812797 1353 198508076 109.00 112.00 108.00 108.50 1.00 -0.91% 108.50 18 109.00 13 22.60
2021-01-20 6224 3109941 1971 320001410 107.50 109.50 100.00 102.00 6.50 -5.99% 102.00 70 102.50 5 21.25
2021-01-21 6224 1652052 1152 166715084 103.00 104.00 99.10 99.50 2.50 -2.45% 99.50 16 99.80 2 20.73
2021-01-22 6224 2045095 1484 213176649 101.50 109.00 99.90 106.00 6.50 6.53% 106.00 19 106.50 41 22.08
2021-01-25 6224 1501955 1134 158809242 103.00 108.00 102.00 107.50 1.50 1.42% 107.00 3 107.50 2 22.40
2021-01-26 6224 1689579 1315 179149179 107.50 111.00 102.00 104.50 3.00 -2.79% 104.50 5 105.00 33 21.77
2021-01-27 6224 587532 483 61463764 106.00 106.50 103.50 105.00 0.50 0.48% 104.50 3 105.00 20 21.88
2021-01-28 6224 959634 739 98251673 102.50 104.50 101.00 101.50 3.50 -3.33% 101.50 11 102.00 9 21.15
2021-01-29 6224 1062999 762 107751601 103.00 104.50 98.80 99.40 2.10 -2.07% 99.40 34 99.50 2 20.71
2021-02-02 6224 473342 434 46972874 99.90 100.50 98.50 98.50 0.00 -0.91% 98.50 1 98.60 1 20.52
2021-02-03 6224 493519 411 49310022 98.90 101.00 98.90 99.00 0.50 0.51% 99.00 3 99.10 1 20.62
2021-02-04 6224 619131 486 60952799 99.00 99.90 97.60 97.80 1.20 -1.21% 97.80 8 98.00 2 20.38
2021-02-17 6224 2804979 1615 327724945 114.50 118.00 113.50 118.00 10.50 20.65% 118.00 552 0.00 0 24.58
2021-02-18 6224 7622179 5403 940393206 122.00 128.50 119.00 124.00 6.00 5.08% 123.50 3 124.00 29 25.83
2021-02-19 6224 3064877 2338 381575890 121.50 128.50 120.50 128.50 4.50 3.63% 128.00 49 128.50 42 26.77
2021-02-23 6224 2479887 1962 328434154 130.50 137.50 128.00 132.50 1.00 3.11% 132.50 3 133.00 27 27.60
2021-02-25 6224 1701914 1325 214993671 127.00 129.50 123.50 124.00 0.00 -6.42% 124.00 17 124.50 9 25.83
2021-03-02 6224 1496210 1244 184811799 126.50 128.50 120.00 120.50 3.00 -2.82% 120.50 40 121.00 2 25.10
2021-03-03 6224 2049213 1499 244948720 120.50 123.00 116.00 120.00 0.50 -0.41% 119.50 11 120.00 21 25.00
2021-03-04 6224 968658 758 116338699 119.00 122.00 118.50 119.00 1.00 -0.83% 119.00 3 119.50 3 24.79
2021-03-05 6224 1680444 1423 199250198 117.50 124.50 114.00 120.50 1.50 1.26% 120.00 24 120.50 24 25.10
2021-03-08 6224 2009496 1614 245456069 124.00 126.50 118.00 119.00 1.50 -1.24% 119.00 16 119.50 1 24.79
2021-03-09 6224 1314536 1089 154540221 117.50 120.50 115.50 118.50 0.50 -0.42% 118.50 6 119.00 27 24.69
2021-03-10 6224 5282657 3696 666283884 121.00 130.00 120.00 126.50 8.00 6.75% 126.00 33 126.50 12 26.35
2021-03-11 6224 5647160 4274 734151342 127.00 133.50 126.00 130.00 3.50 2.77% 129.50 59 130.00 30 27.08
2021-03-12 6224 3055440 1715 393473730 130.50 131.50 127.00 128.50 1.50 -1.15% 128.50 35 129.00 33 25.65
2021-03-15 6224 1853895 1442 239000690 129.50 131.00 127.00 128.50 0.00 0% 128.50 4 129.00 13 25.65
2021-03-16 6224 9479502 6257 1303454236 131.00 141.00 129.50 138.00 9.50 7.39% 138.00 17 138.50 9 27.54
2021-03-17 6224 4264817 3152 575365396 138.00 140.50 132.50 132.50 5.50 -3.99% 132.50 57 133.00 12 26.45
2021-03-18 6224 2956761 2067 400488376 134.50 138.50 133.50 134.50 2.00 1.51% 134.00 14 135.00 14 26.85
2021-03-19 6224 3553000 2706 460201334 134.00 134.00 126.50 129.50 5.00 -3.72% 129.50 4 130.00 38 25.85
2021-03-22 6224 3303282 2342 427338728 132.00 133.50 126.50 126.50 3.00 -2.32% 126.50 41 127.00 14 25.25
2021-03-23 6224 1807227 1222 230283122 126.50 129.00 126.00 127.50 1.00 0.79% 127.50 11 128.00 17 25.45
2021-03-24 6224 2160910 1843 270196973 127.50 128.50 123.50 124.00 3.50 -2.75% 123.50 84 124.00 3 24.75
2021-03-25 6224 2002414 1557 246848024 125.00 126.50 121.50 122.00 2.00 -1.61% 122.00 24 122.50 2 24.35
2021-03-26 6224 2848937 2160 358065162 122.50 129.00 121.00 128.00 6.00 4.92% 127.50 38 128.00 8 25.55
2021-03-29 6224 2009169 1615 258516109 128.50 130.50 126.50 129.00 1.00 0.78% 128.50 34 129.00 23 25.75
2021-03-30 6224 1484361 1129 190765202 128.00 130.00 127.50 128.50 0.50 -0.39% 128.50 87 129.00 8 25.65
2021-04-01 6224 2710576 2019 363343401 134.00 136.00 132.00 134.50 3.00 4.67% 134.00 37 134.50 21 26.85
2021-04-06 6224 2480089 1928 334266226 138.00 139.00 133.00 133.00 1.50 -1.12% 133.00 24 133.50 23 26.55
2021-04-07 6224 2241355 1617 301641954 134.50 137.00 132.50 134.50 1.50 1.13% 134.50 57 135.00 40 26.85
2021-04-08 6224 2172507 1730 286581011 133.50 133.50 130.50 130.50 0.00 -2.97% 130.00 108 130.50 2 26.05
2021-04-09 6224 1813934 1542 231626944 130.50 131.00 126.00 126.00 4.50 -3.45% 126.00 67 126.50 7 25.15
2021-04-12 6224 1315802 992 166806433 127.50 128.50 124.50 126.50 0.50 0.4% 126.50 25 127.00 37 25.25
2021-04-13 6224 3006952 2248 395901003 129.00 135.50 127.00 128.50 2.00 1.58% 128.00 34 128.50 18 25.65
2021-04-14 6224 2271450 1767 287515863 129.00 130.50 122.00 130.00 1.50 1.17% 129.50 36 130.00 33 25.95
2021-04-15 6224 919818 723 118869534 129.50 131.00 127.00 129.50 0.50 -0.38% 129.50 3 130.00 40 25.85
2021-04-16 6224 984061 780 128778225 130.50 132.50 129.50 130.50 1.00 0.77% 130.00 34 130.50 11 26.05
2021-04-19 6224 1886229 1624 247517697 132.00 135.00 128.00 128.00 2.50 -1.92% 128.00 2 128.50 5 25.55
2021-04-20 6224 1737666 1368 227195650 128.00 133.00 125.00 133.00 5.00 3.91% 132.50 16 133.00 95 26.55
2021-04-21 6224 1126843 895 147934515 132.50 132.50 129.50 132.00 1.00 -0.75% 131.50 7 132.00 6 26.35
2021-04-22 6224 1922711 1505 250615397 135.00 135.00 126.00 127.00 5.00 -3.79% 127.00 10 127.50 1 25.35
2021-04-23 6224 2665277 2030 352276714 127.00 134.00 126.50 132.50 5.50 4.33% 132.50 34 133.00 12 26.45
2021-04-26 6224 6091013 4722 821191859 134.50 141.50 128.50 128.50 4.00 -3.02% 128.50 31 129.00 2 25.65
2021-04-27 6224 1101606 995 141570760 130.50 130.50 127.50 128.00 0.50 -0.39% 128.00 3 128.50 8 25.55
2021-04-28 6224 539547 560 69179470 128.00 129.50 127.50 128.00 0.00 0% 128.00 9 128.50 13 25.55
2021-04-29 6224 838075 752 108409638 128.00 131.00 128.00 128.00 0.00 0% 128.00 49 128.50 4 25.55
2021-05-03 6224 2500004 2044 307038646 129.00 129.00 119.00 121.00 7.00 -5.47% 121.00 11 121.50 5 24.15
2021-05-04 6224 2193938 1762 252030869 121.00 122.00 109.50 116.00 5.00 -4.13% 116.00 14 117.50 5 23.15
2021-05-05 6224 1177090 1084 135028864 115.00 119.50 111.00 112.00 4.00 -3.45% 111.50 26 112.00 4 22.36
2021-05-06 6224 2062823 1606 244809253 115.00 122.50 115.00 118.00 6.00 5.36% 118.00 13 118.50 2 23.55
2021-05-07 6224 1493191 1207 182419238 120.00 125.00 117.50 125.00 7.00 5.93% 124.50 17 125.00 1 24.95
2021-05-10 6224 981161 1243 119973567 125.00 125.50 120.50 121.00 4.00 -3.2% 121.00 3 121.50 20 24.15
2021-05-11 6224 3307342 2609 368054570 117.00 117.00 109.00 109.50 11.50 -9.5% 109.50 1 110.00 24 21.86
2021-05-12 6224 3022334 2205 311095401 109.50 109.50 98.80 104.00 5.50 -5.02% 104.00 15 104.50 10 18.81
2021-05-13 6224 1276016 1243 132368173 100.00 108.50 98.10 105.00 1.00 0.96% 104.50 2 105.00 3 18.99
2021-05-14 6224 1544354 1140 162448699 106.50 110.00 101.50 102.50 2.50 -2.38% 102.00 21 103.00 8 18.54
2021-05-17 6224 1807830 1245 181098474 92.70 106.00 92.70 100.00 2.50 -2.44% 100.00 5 100.50 15 18.08
2021-05-18 6224 1055542 756 110735709 103.00 107.00 102.00 106.50 6.50 6.5% 106.50 1 107.00 22 19.26
2021-05-19 6224 648819 546 67975887 106.00 108.00 103.00 104.50 2.00 -1.88% 104.50 9 105.00 6 18.90
2021-05-20 6224 567667 470 58511884 104.50 105.50 101.50 102.00 2.50 -2.39% 102.00 2 102.50 6 18.44
2021-05-21 6224 592978 444 62541107 105.00 106.50 104.00 106.00 4.00 3.92% 105.50 1 106.00 40 19.17
2021-05-24 6224 376525 317 40164676 104.50 108.00 104.00 107.50 1.50 1.42% 107.00 10 108.00 32 19.44
2021-05-25 6224 997172 823 110531689 109.00 113.50 108.50 110.00 2.50 2.33% 110.00 25 110.50 2 19.89
2021-05-26 6224 594007 524 64458914 111.00 112.00 107.00 107.50 2.50 -2.27% 107.50 2 108.00 3 19.44
2021-05-27 6224 434078 358 47274933 107.00 110.50 107.00 109.00 1.50 1.4% 109.00 3 109.50 1 19.71
2021-05-28 6224 563531 497 62959560 110.00 113.50 110.00 111.00 2.00 1.83% 111.00 17 111.50 1 20.07
2021-05-31 6224 549947 468 62374264 112.00 115.00 112.00 114.00 3.00 2.7% 114.00 26 114.50 40 20.61
2021-06-01 6224 462888 388 52999126 114.50 115.50 113.50 115.00 1.00 0.88% 115.00 2 115.50 30 20.80
2021-06-02 6224 564457 468 64140789 116.50 117.00 111.50 112.50 2.50 -2.17% 112.50 26 113.00 5 20.34
2021-06-03 6224 485140 425 55264455 114.00 115.50 111.50 114.00 1.50 1.33% 114.00 8 114.50 19 20.61
2021-06-04 6224 2933423 2214 355595406 113.50 125.00 113.50 125.00 11.00 9.65% 125.00 1321 0.00 0 22.60
2021-06-07 6224 2382707 1906 288243053 125.00 125.50 116.50 121.00 4.00 -3.2% 120.50 11 121.00 10 21.88
2021-06-08 6224 612326 491 74270220 122.00 123.00 120.50 121.00 0.00 0% 120.50 16 121.00 2 21.88
2021-06-09 6224 1911780 1438 236520644 121.00 126.50 120.00 125.00 4.00 3.31% 124.50 15 125.00 44 22.60
2021-06-10 6224 1792497 1156 223100807 123.50 127.00 122.00 125.00 0.00 0% 124.50 14 125.00 18 22.60
2021-06-11 6224 3422286 2368 412872472 123.50 124.50 118.50 120.00 5.00 -4% 120.00 44 120.50 23 21.70
2021-06-15 6224 912154 678 109322593 121.00 121.50 118.50 120.00 0.00 0% 119.50 46 120.00 6 21.70
2021-06-16 6224 933889 689 112241276 121.00 122.50 118.00 118.50 1.50 -1.25% 118.50 6 119.00 5 21.43
2021-06-17 6224 2641024 1899 327020742 118.00 127.00 117.00 124.00 5.50 4.64% 124.00 15 124.50 1 22.42
2021-06-18 6224 7101557 5152 928260337 130.50 134.50 126.50 134.50 10.50 8.47% 134.00 11 134.50 201 24.32
2021-06-21 6224 4251912 2991 566691561 131.00 137.50 129.50 132.00 2.50 -1.86% 132.00 16 132.50 17 23.87
2021-06-22 6224 3166468 2369 417619565 133.50 135.00 128.00 131.50 0.50 -0.38% 131.50 5 132.00 30 23.78
2021-06-23 6224 6095089 4039 837645847 131.00 141.00 131.00 139.00 7.50 5.7% 139.00 3 139.50 19 25.14
2021-06-24 6224 2767782 1929 378708663 138.00 140.50 135.00 136.00 3.00 -2.16% 136.00 33 136.50 14 24.59
2021-06-25 6224 3214759 2286 439594193 138.00 141.00 132.50 133.50 2.50 -1.84% 133.00 35 133.50 7 24.14
2021-06-28 6224 1762313 1290 236834989 134.00 137.00 133.00 133.00 0.50 -0.37% 133.00 9 133.50 21 24.05
2021-06-29 6224 5815916 4375 800554083 135.50 142.50 132.00 134.50 1.50 1.13% 134.50 4 135.00 9 24.32
2021-06-30 6224 1601437 1385 216070349 135.50 137.50 133.50 134.00 0.50 -0.37% 134.00 27 134.50 26 24.23
2021-07-01 6224 2818425 2013 367710871 135.00 136.00 128.50 128.50 5.50 -4.1% 128.50 46 129.00 1 23.24
2021-07-02 6224 7714578 4199 1071530150 131.50 141.00 130.00 141.00 12.50 9.73% 141.00 1063 0.00 0 25.50
2021-07-05 6224 5012855 2818 762287554 147.50 155.00 147.00 155.00 14.00 9.93% 155.00 442 0.00 0 28.03
2021-07-06 6224 13293622 9167 2133611737 159.00 167.50 152.00 164.50 9.50 6.13% 164.00 8 164.50 18 29.75
2021-07-07 6224 9509729 7187 1605272769 166.00 176.00 161.50 168.00 3.50 2.13% 168.00 19 168.50 27 30.38
2021-07-08 6224 3792829 2745 635422345 170.50 171.00 165.00 167.00 1.00 -0.6% 166.50 39 167.00 2 30.20
2021-07-09 6224 6999170 4759 1187909932 167.00 177.50 163.00 168.50 1.50 0.9% 168.50 51 169.00 10 30.47
2021-07-12 6224 9691099 5125 1751659477 175.00 185.00 171.50 185.00 16.50 9.79% 185.00 465 0.00 0 33.45
2021-07-13 6224 10503247 7528 1863196515 187.00 188.00 166.50 166.50 18.50 -10% 0.00 0 166.50 107 30.11
2021-07-14 6224 7611789 5112 1209382867 161.50 169.00 152.50 152.50 14.00 -8.41% 152.50 29 153.00 137 27.58
2021-07-15 6224 4933544 3466 778415068 156.50 162.00 154.00 159.00 6.50 4.26% 158.50 10 159.50 21 28.75
2021-07-16 6224 3756917 2704 582711817 158.00 159.50 152.00 156.00 3.00 -1.89% 156.00 1 156.50 26 28.21
2021-07-19 6224 2911244 2166 453633969 154.00 161.00 152.00 156.00 0.00 0% 156.00 3 156.50 30 28.21
2021-07-20 6224 2808471 2029 433530527 153.00 158.50 151.00 152.00 4.00 -2.56% 152.00 13 152.50 27 27.49
2021-07-21 6224 6090977 4015 969603580 154.50 163.50 154.00 160.50 8.50 5.59% 160.50 7 161.00 36 29.02
2021-07-22 6224 9582000 6174 1600281500 164.00 174.00 161.00 163.00 2.50 1.56% 163.00 133 163.50 5 29.48
2021-07-23 6224 3821049 3076 613572233 166.00 166.00 155.00 157.00 6.00 -3.68% 156.50 26 157.00 60 28.39
2021-07-26 6224 3367649 2423 543001212 159.50 164.50 156.00 162.50 5.50 3.5% 162.50 3 163.00 37 29.39
2021-07-27 6224 8727334 6562 1457700538 167.00 172.00 161.50 163.00 0.50 0.31% 163.00 37 163.50 10 29.48
2021-07-28 6224 4829176 3813 736725900 161.50 163.00 147.00 152.00 11.00 -6.75% 152.00 39 152.50 10 27.49
2021-07-29 6224 1814699 1523 279995611 155.00 157.00 151.50 155.00 3.00 1.97% 155.00 15 155.50 26 28.03
2021-07-30 6224 2748929 2374 416103276 154.00 157.00 147.00 147.00 8.00 -5.16% 147.00 74 147.50 9 26.58
2021-08-02 6224 1745309 1491 260198427 148.50 153.00 146.00 151.50 4.50 3.06% 151.50 9 152.00 14 27.40
2021-08-03 6224 937224 776 143016725 150.50 154.00 149.50 153.00 1.50 0.99% 153.00 3 153.50 13 27.67
2021-08-04 6224 1149966 1086 173703577 153.00 155.00 149.00 149.00 4.00 -2.61% 149.00 6 149.50 2 26.94
2021-08-05 6224 1064099 868 161661137 149.00 154.00 149.00 152.00 3.00 2.01% 152.00 40 152.50 18 27.49
2021-08-06 6224 1316055 1249 195963602 153.00 153.00 147.00 148.00 4.00 -2.63% 148.00 40 148.50 10 26.76
2021-08-09 6224 1508847 1276 223504801 148.50 152.50 144.50 145.50 2.50 -1.69% 145.50 18 146.00 14 26.31
2021-08-10 6224 1283228 1061 186993356 144.00 149.50 142.00 147.00 1.50 1.03% 146.50 9 147.00 2 26.58
2021-08-11 6224 1855520 1508 263989054 145.00 147.00 139.50 139.50 7.50 -5.1% 139.50 25 140.50 3 25.23
2021-08-12 6224 1378916 1101 199104489 140.00 147.50 140.00 145.00 5.50 3.94% 144.50 4 145.00 3 26.22
2021-08-13 6224 1405891 1275 196389951 143.00 146.00 136.00 136.00 9.00 -6.21% 136.00 41 136.50 5 22.01
2021-08-16 6224 2455791 1834 324631145 135.00 136.50 128.50 135.00 1.00 -0.74% 134.00 4 135.00 6 21.84
2021-08-17 6224 1395389 1186 181325995 136.50 136.50 126.00 126.00 9.00 -6.67% 126.00 6 126.50 3 20.39
2021-08-18 6224 3408037 2505 453184776 124.00 138.50 123.50 138.50 12.50 9.92% 138.50 3631 0.00 0 22.41
2021-08-19 6224 2215181 1749 301230122 133.00 139.50 133.00 136.00 2.50 -1.81% 135.50 13 136.00 19 22.01
2021-08-20 6224 1612805 1318 217239746 137.00 137.50 131.50 134.00 2.00 -1.47% 134.00 8 134.50 9 21.68
2021-08-23 6224 1468926 1046 201988246 136.00 140.00 134.50 138.00 4.00 2.99% 137.50 4 138.50 13 22.33
2021-08-24 6224 1394416 1145 194013813 140.50 143.00 136.00 136.00 2.00 -1.45% 136.00 20 136.50 1 22.01
2021-08-25 6224 3443638 2458 503125046 137.50 149.50 137.50 149.50 13.50 9.93% 149.50 6110 0.00 0 24.19
2021-08-26 6224 6226366 4520 902882690 151.50 152.00 141.50 142.50 7.00 -4.68% 142.50 25 143.00 98 23.06
2021-08-27 6224 2237855 1849 320090051 143.00 146.00 140.00 140.00 2.50 -1.75% 140.00 50 140.50 3 22.65
2021-08-30 6224 1592293 1403 219389440 142.00 142.50 136.00 136.50 3.50 -2.5% 136.00 88 136.50 6 22.09
2021-08-31 6224 1023090 893 139621749 137.50 139.50 134.00 136.00 0.50 -0.37% 135.50 25 136.50 32 22.01
2021-09-01 6224 1622704 1341 227708034 137.50 142.50 137.00 140.50 4.50 3.31% 140.50 25 141.00 27 22.73
2021-09-02 6224 1079169 953 151475216 140.50 142.50 138.00 138.00 2.50 -1.78% 138.00 8 139.50 7 22.33
2021-09-03 6224 1225286 996 172707827 141.00 144.00 138.50 139.00 1.00 0.72% 139.00 7 139.50 2 22.49
2021-09-06 6224 1311454 1181 176406394 139.00 139.00 131.50 131.50 7.50 -5.4% 131.50 31 132.00 7 21.28
2021-09-07 6224 1174454 952 153745307 132.00 133.50 128.50 131.50 0.00 0% 131.50 17 132.50 13 21.28
2021-09-08 6224 1086956 902 140265732 131.00 133.50 127.00 128.50 3.00 -2.28% 128.00 25 128.50 1 20.79
2021-09-09 6224 606203 499 79905586 128.00 134.00 128.00 132.00 3.50 2.72% 131.50 12 132.00 7 21.36
2021-09-10 6224 783594 574 102234049 134.00 134.00 129.00 130.50 1.50 -1.14% 130.50 3 131.00 3 21.12
2021-09-13 6224 415371 380 54074656 130.00 131.00 129.00 130.00 0.50 -0.38% 130.00 18 130.50 4 21.04
2021-09-14 6224 718154 474 93605088 131.50 132.50 129.00 129.00 1.00 -0.77% 129.00 28 130.00 15 20.87
2021-09-15 6224 951636 815 120457015 128.50 129.00 125.00 128.50 0.50 -0.39% 128.50 6 129.00 39 20.79
2021-09-16 6224 697004 529 90672403 128.50 132.50 128.00 128.50 0.00 0% 128.50 2 129.00 11 20.79
2021-09-17 6224 672000 474 87988000 129.50 133.00 128.50 132.00 3.50 2.72% 131.50 25 132.00 3 21.36
2021-09-22 6224 803439 1204 103897401 128.00 132.00 127.50 129.50 2.50 -1.89% 129.50 3 130.00 10 20.95
2021-09-23 6224 752510 968 99667633 132.00 135.50 130.00 130.00 0.50 0.39% 130.00 29 131.00 2 21.04
2021-09-24 6224 407322 374 53447419 131.00 133.00 130.00 131.50 1.50 1.15% 131.50 3 132.00 19 21.28
2021-09-27 6224 386289 382 50370101 133.00 133.00 129.00 129.00 2.50 -1.9% 129.00 59 129.50 5 20.87
2021-09-28 6224 533761 518 67706483 127.50 128.50 126.00 126.00 3.00 -2.33% 126.00 34 126.50 2 20.39
2021-09-29 6224 1831780 1696 217882923 123.50 123.50 116.00 117.00 9.00 -7.14% 117.00 35 117.50 16 18.93
2021-09-30 6224 668302 629 80188967 118.50 122.00 118.00 120.50 3.50 2.99% 120.50 14 121.50 7 19.50
2021-10-01 6224 1023119 919 120154722 118.00 120.50 115.00 116.00 4.50 -3.73% 116.00 3 116.50 3 18.77
2021-10-04 6224 763871 692 89528052 119.00 119.50 115.00 115.00 1.00 -0.86% 115.00 53 116.50 7 18.61
2021-10-05 6224 659550 734 77362441 113.00 120.50 111.50 119.50 4.50 3.91% 119.50 9 120.00 3 19.34
2021-10-06 6224 495522 556 58232291 120.50 121.00 115.00 115.50 4.00 -3.35% 115.50 14 116.00 3 18.69
2021-10-07 6224 606989 519 72982440 117.50 122.00 117.50 120.50 5.00 4.33% 120.00 14 120.50 4 19.50
2021-10-08 6224 309437 324 37323285 120.50 122.50 119.00 119.50 1.00 -0.83% 119.00 15 119.50 3 19.34
2021-10-12 6224 346863 423 40819254 119.00 119.50 116.50 117.00 2.50 -2.09% 117.00 4 117.50 2 18.93
2021-10-13 6224 496911 597 56964961 118.00 119.00 113.00 113.00 4.00 -3.42% 113.00 47 113.50 6 18.28
2021-10-14 6224 582237 585 68079807 115.00 119.00 114.50 116.00 3.00 2.65% 116.00 6 116.50 2 18.77
2021-10-15 6224 317791 315 37677617 119.00 119.50 117.50 117.50 1.50 1.29% 117.50 14 118.00 5 19.01
2021-10-18 6224 250222 271 29455870 118.00 119.00 116.00 117.50 0.00 0% 117.00 4 117.50 8 19.01
2021-10-19 6224 1006059 963 123608775 119.00 125.00 118.50 123.50 6.00 5.11% 123.00 17 123.50 15 19.98
2021-10-20 6224 791107 1031 97042604 125.50 125.50 120.50 123.50 0.00 0% 123.00 5 123.50 42 19.98
2021-10-21 6224 832149 560 102216211 123.50 125.50 121.00 121.00 2.50 -2.02% 121.00 9 122.00 1 19.58
2021-10-22 6224 501947 500 61492374 122.00 124.50 120.50 123.50 2.50 2.07% 123.00 25 123.50 10 19.98
2021-10-25 6224 369795 314 45714695 124.50 125.00 122.00 124.00 0.50 0.4% 123.50 17 124.50 7 20.06
2021-10-26 6224 774806 648 96902680 124.50 128.50 121.50 121.50 2.50 -2.02% 121.50 11 122.50 1 19.66
2021-10-27 6224 327288 307 40346030 121.50 125.00 121.50 124.00 2.50 2.06% 123.50 7 124.00 4 20.06
2021-10-28 6224 452075 426 55928085 124.00 126.00 122.00 123.00 1.00 -0.81% 122.50 21 123.00 15 19.90
2021-10-29 6224 439165 400 54634907 125.00 126.50 123.00 123.50 0.50 0.41% 123.50 12 124.00 3 19.98
2021-11-01 6224 1783212 1443 229803329 125.00 132.50 124.50 129.00 5.50 4.45% 128.50 20 129.00 4 20.87
2021-11-02 6224 2341649 2110 286238674 129.00 129.00 117.50 119.50 9.50 -7.36% 119.00 40 119.50 1 19.34
2021-11-03 6224 835191 678 100093279 120.00 122.50 117.00 120.50 1.00 0.84% 120.50 8 121.00 15 19.50
2021-11-04 6224 328018 324 39729668 122.00 122.50 119.50 120.00 0.50 -0.41% 120.00 11 120.50 1 19.42
2021-11-05 6224 244190 278 29225694 121.00 121.50 118.50 120.00 0.00 0% 119.50 2 120.00 9 19.42
2021-11-08 6224 507504 469 59942481 121.00 121.00 117.00 118.50 1.50 -1.25% 118.00 14 119.00 12 19.17
2021-11-09 6224 290678 288 34848886 119.00 121.00 119.00 120.00 1.50 1.27% 119.50 14 120.50 3 18.52
2021-11-10 6224 570237 490 68160183 120.00 121.00 118.50 119.00 1.00 -0.83% 119.00 25 119.50 2 18.36
2021-11-11 6224 1542909 1324 179507805 118.50 119.50 115.00 115.00 4.00 -3.36% 115.00 91 115.50 6 17.75
2021-11-12 6224 703624 629 80551320 115.00 116.00 113.00 114.50 0.50 -0.43% 114.50 24 115.00 1 17.67
2021-11-15 6224 1258905 830 146167091 115.50 118.00 114.50 117.00 2.50 2.18% 116.50 15 117.00 4 18.06
2021-11-16 6224 465359 434 54295644 117.00 118.50 115.50 116.00 1.00 -0.85% 116.00 2 116.50 7 17.90
2021-11-17 6224 755874 558 88080487 117.50 118.00 115.50 116.50 0.50 0.43% 116.00 52 116.50 13 17.98
2021-11-18 6224 2581218 1747 309692783 118.00 122.00 117.50 120.50 4.00 3.43% 120.00 55 120.50 29 18.60
2021-11-19 6224 1120344 1292 132830117 119.50 121.00 117.00 118.00 2.50 -2.07% 117.50 24 118.50 13 18.21
2021-11-22 6224 596731 552 71052755 118.00 121.00 117.50 119.00 1.00 0.85% 118.50 23 119.00 4 18.36
2021-11-23 6224 1049210 1133 125281258 118.50 121.50 117.00 117.00 2.00 -1.68% 117.00 15 117.50 5 18.06
2021-11-24 6224 2314742 1879 283280981 118.50 124.50 117.00 123.00 6.00 5.13% 123.00 32 123.50 56 18.98
2021-11-25 6224 2396577 2601 294967485 126.00 127.50 120.00 122.50 0.50 -0.41% 122.00 1 122.50 17 18.90
2021-11-26 6224 4990420 3900 630595508 125.00 130.00 122.50 122.50 0.00 0% 122.50 46 123.00 6 18.90
2021-11-29 6224 1728381 1728 204409275 121.00 121.50 116.00 118.00 4.50 -3.67% 117.50 110 118.00 11 18.21
2021-11-30 6224 853048 790 102627585 119.00 122.00 118.50 120.50 2.50 2.12% 120.00 1 120.50 17 18.60
2021-12-01 6224 530541 566 63606940 119.00 121.00 119.00 121.00 0.50 0.41% 120.50 21 121.00 6 18.67
2021-12-02 6224 759311 744 92548557 121.00 124.00 120.50 121.50 0.50 0.41% 121.50 3 122.00 11 18.75
2021-12-03 6224 1207266 1287 149633224 122.50 125.50 121.50 125.00 3.50 2.88% 124.50 40 125.50 46 19.29
2021-12-06 6224 3720731 3121 479522877 126.00 132.00 125.00 128.00 3.00 2.4% 127.50 96 128.00 5 19.75
2021-12-07 6224 1345423 2062 172640794 128.50 129.50 127.00 128.00 0.00 0% 128.00 7 128.50 16 19.75
2021-12-08 6224 10243820 6452 1420034324 137.00 140.50 133.00 140.50 12.50 9.77% 140.50 14565 0.00 0 21.68
2021-12-09 6224 11793637 8491 1649292480 144.00 144.00 132.00 134.50 6.00 -4.27% 134.50 1 135.00 15 20.76
2021-12-10 6224 2258661 2120 297200523 133.50 133.50 130.00 130.50 4.00 -2.97% 130.50 119 131.00 19 20.14
2021-12-13 6224 1630258 1526 209354395 131.00 131.50 126.50 128.00 2.50 -1.92% 127.50 25 128.50 13 19.75
2021-12-14 6224 1248292 1141 155697771 128.00 128.00 123.00 123.00 5.00 -3.91% 123.00 90 123.50 9 18.98
2021-12-15 6224 599522 575 75160399 124.00 126.50 123.50 126.00 3.00 2.44% 125.50 20 126.50 13 19.44
2021-12-16 6224 798354 771 101335099 127.00 129.00 125.50 125.50 0.50 -0.4% 125.00 56 126.00 13 19.37
2021-12-17 6224 579529 638 72203716 126.00 126.50 123.00 123.50 2.00 -1.59% 123.50 13 124.00 7 19.06
2021-12-20 6224 366763 379 45425651 124.50 125.50 123.00 123.50 0.00 0% 123.00 71 123.50 2 19.06
2021-12-21 6224 455918 418 56604477 124.00 125.00 123.00 124.50 1.00 0.81% 124.50 4 125.00 10 19.21
2021-12-22 6224 355152 338 44263589 125.00 125.50 124.00 124.00 0.50 -0.4% 124.00 28 124.50 7 19.14
2021-12-23 6224 1253898 1130 160510084 124.50 129.50 124.50 129.00 5.00 4.03% 128.50 28 129.00 51 19.91
2021-12-24 6224 611161 639 77676356 128.00 129.00 126.00 126.00 3.00 -2.33% 126.00 33 126.50 20 19.44
2021-12-27 6224 387462 368 48539179 126.00 126.50 125.00 125.00 1.00 -0.79% 125.00 29 125.50 7 19.29
2021-12-28 6224 451560 492 56180407 125.50 126.00 123.50 124.00 1.00 -0.8% 124.00 1 124.50 16 19.14
2021-12-29 6224 672415 629 85163430 125.00 129.00 125.00 125.00 1.00 0.81% 125.00 17 126.00 9 19.29
2021-12-30 6224 342875 352 42939167 127.00 127.00 124.50 125.00 0.00 0% 124.50 18 125.00 7 19.29