台郡(6269)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　　　123.00
0
0%		123.00
0
0%		 124.00
1
0.81%		122.50
-1.5
-1.21%		 　122.50
0
0%		119.00
-3.5
-2.86%		120.00
1
0.84%		124.50
4.5
3.75%		120.50
-4
-3.21%		 　120.00
-0.5
-0.41%		118.50
-1.5
-1.25%		113.50
-5
-4.22%		120.00
6.5
5.73%		121.00
1
0.83%		 　123.00
2
1.65%		121.50
-1.5
-1.22%		123.00
1.5
1.23%		121.50
-1.5
-1.22%		119.00
-2.5
-2.06%		 121.02
2 月　118.00
-1
-0.84%		118.50
0.5
0.42%		122.00
3.5
2.95%		 　　　　　　　　　　　124.50
2.5
2.05%		125.00
0.5
0.4%		132.00
7
5.6%		 　　128.00
-4
-3.03%		 128.00
0
0%		 124.56
3 月　123.50
-4.5
-3.52%		126.00
2.5
2.02%		124.00
-2
-1.59%		124.00
0
0%		 　122.50
-1.5
-1.21%		121.00
-1.5
-1.22%		121.00
0
0%		124.00
3
2.48%		123.00
-1
-0.81%		 　124.00
1
0.81%		124.00
0
0%		124.50
0.5
0.4%		126.00
1.5
1.2%		125.00
-1
-0.79%		 　124.00
-1
-0.8%		124.50
0.5
0.4%		124.50
0
0%		123.00
-1.5
-1.2%		123.50
0.5
0.41%		 　124.50
1
0.81%		125.50
1
0.8%		 123.92
4 月125.00
-0.5
-0.4%		 　　　125.50
0.5
0.4%		126.50
1
0.8%		125.50
-1
-0.79%		124.00
-1.5
-1.2%		 　122.50
-1.5
-1.21%		119.50
-3
-2.45%		117.50
-2
-1.67%		118.00
0.5
0.43%		121.50
3.5
2.97%		 　124.50
3
2.47%		126.50
2
1.61%		124.00
-2.5
-1.98%		124.50
0.5
0.4%		126.00
1.5
1.2%		 　127.00
1
0.79%		124.50
-2.5
-1.97%		122.00
-2.5
-2.01%		119.00
-3
-2.46%		 122.88
5 月　　114.50
-4.5
-3.78%		112.50
-2
-1.75%		112.00
-0.5
-0.44%		114.50
2.5
2.23%		117.00
2.5
2.18%		 　117.00
0
0%		115.00
-2
-1.71%		110.50
-4.5
-3.91%		112.00
1.5
1.36%		114.00
2
1.79%		 　113.50
-0.5
-0.44%		115.00
1.5
1.32%		116.00
1
0.87%		113.00
-3
-2.59%		113.00
0
0%		 　115.50
2.5
2.21%		115.00
-0.5
-0.43%		115.00
0
0%		113.00
-2
-1.74%		115.50
2.5
2.21%		 119.00
3.5
3.03%		114.87
6 月120.00
1
0.84%		117.50
-2.5
-2.08%		118.50
1
0.85%		119.50
1
0.84%		 　119.50
0
0%		118.50
-1
-0.84%		120.00
1.5
1.27%		121.50
1.5
1.25%		121.50
0
0%		 　　122.50
1
0.82%		122.50
0
0%		122.50
0
0%		119.50
-3
-2.45%		 　118.00
-1.5
-1.26%		121.00
3
2.54%		127.50
6.5
5.37%		128.50
1
0.78%		133.50
5
3.89%		 131.50
-2
-1.5%		133.50
2
1.52%		136.50
3
2.25%		135.00
-1.5
-1.1%		 124.17
7 月132.50
-2.5
-1.85%		133.50
1
0.75%		 　137.00
3.5
2.62%		133.00
-4
-2.92%		136.00
3
2.26%		130.50
-5.5
-4.04%		129.00
-1.5
-1.15%		 　129.50
0.5
0.39%		128.00
-1.5
-1.16%		125.00
-3
-2.34%		132.00
7
5.6%		132.00
0
0%		 　132.50
0.5
0.38%		127.00
-5.5
-4.15%		124.50
-2.5
-1.97%		127.50
3
2.41%		127.00
-0.5
-0.39%		 　129.50
2.5
1.97%		131.50
2
1.54%		125.00
-6.5
-4.94%		127.50
2.5
2%		130.00
2.5
1.96%		 130.41
8 月　132.50
2.5
1.92%		131.50
-1
-0.75%		129.50
-2
-1.52%		126.50
-3
-2.32%		126.50
0
0%		 　125.50
-1
-0.79%		122.50
-3
-2.39%		120.50
-2
-1.63%		123.00
2.5
2.07%		118.50
-4.5
-3.66%		 　116.00
-2.5
-2.11%		114.50
-1.5
-1.29%		118.00
3.5
3.06%		116.00
-2
-1.69%		114.00
-2
-1.72%		 　117.50
3.5
3.07%		119.00
1.5
1.28%		121.50
2.5
2.1%		119.50
-2
-1.65%		116.00
-3.5
-2.93%		 　115.50
-0.5
-0.43%		116.00
0.5
0.43%		120.56
9 月119.50
3.5
3.02%		118.00
-1.5
-1.26%		118.00
0
0%		 　113.50
-4.5
-3.81%		115.00
1.5
1.32%		111.00
-4
-3.48%		111.50
0.5
0.45%		109.00
-2.5
-2.24%		 　107.00
-2
-1.83%		107.00
0
0%		106.00
-1
-0.93%		107.50
1.5
1.42%		107.50
0
0%		 　　　106.50
-1
-0.93%		108.00
1.5
1.41%		109.00
1
0.93%		 　106.00
-3
-2.75%		102.00
-4
-3.77%		100.50
-1.5
-1.47%		102.50
2
1.99%		 108.63
10 月97.70
-4.8
-4.68%		 　97.30
-0.4
-0.41%		99.10
1.8
1.85%		96.00
-3.1
-3.13%		98.50
2.5
2.6%		98.50
0
0%		 　　96.20
-2.3
-2.34%		92.70
-3.5
-3.64%		92.50
-0.2
-0.22%		95.80
3.3
3.57%		 　94.00
-1.8
-1.88%		95.00
1
1.06%		93.20
-1.8
-1.89%		93.00
-0.2
-0.21%		92.90
-0.1
-0.11%		 　93.20
0.3
0.32%		94.10
0.9
0.97%		95.70
1.6
1.7%		97.70
2
2.09%		96.10
-1.6
-1.64%		 95.48
11 月96.30
0.2
0.21%		94.10
-2.2
-2.28%		94.90
0.8
0.85%		97.70
2.8
2.95%		98.00
0.3
0.31%		 　99.70
1.7
1.73%		97.70
-2
-2.01%		97.00
-0.7
-0.72%		97.40
0.4
0.41%		97.90
0.5
0.51%		 　101.50
3.6
3.68%		101.00
-0.5
-0.49%		101.00
0
0%		101.50
0.5
0.5%		100.00
-1.5
-1.48%		 　101.00
1
1%		100.50
-0.5
-0.5%		104.00
3.5
3.48%		103.50
-0.5
-0.48%		102.50
-1
-0.97%		 　101.00
-1.5
-1.46%		103.00
2
1.98%		 99.96
12 月104.50
1.5
1.46%		103.50
-1
-0.96%		104.00
0.5
0.48%		 　102.50
-1.5
-1.44%		103.50
1
0.98%		104.00
0.5
0.48%		104.50
0.5
0.48%		103.50
-1
-0.96%		 　102.50
-1
-0.97%		100.50
-2
-1.95%		102.00
1.5
1.49%		102.50
0.5
0.49%		103.00
0.5
0.49%		 　103.50
0.5
0.49%		104.50
1
0.97%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		 　104.00
0
0%		104.00
0
0%		104.00
0
0%		104.50
0.5
0.48%		　103.46

說明:最高漲幅:5.73%最低跌幅:-4.94% 最高價:137.00最低價:92.50平均價:115.57,灰色底表示週末,漲134天(243.7)元,跌139天(-299)元,平盤30天
6%=3,5%=1,4%=5,3%=15,2%=35,1%=44,0%=61,-0%=3,-1%=11,-2%=19,-3%=20,-4%=40,-5%=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
2021-01-04 6269 3681882 2486 451410529 121.00 124.00 120.50 123.00 2.00 0% 122.50 36 123.00 203 13.58
2021-01-05 6269 2854509 1912 348362129 123.00 123.00 121.00 123.00 0.00 0% 122.50 114 123.00 114 13.58
2021-01-07 6269 4747100 3096 588058378 124.00 125.00 122.50 124.00 1.50 0.81% 123.50 98 124.00 131 13.69
2021-01-08 6269 3929256 2645 483481130 124.50 125.00 122.00 122.50 1.50 -1.21% 122.00 251 122.50 16 13.52
2021-01-11 6269 3215128 1845 393678965 123.00 123.50 121.00 122.50 0.00 0% 122.00 251 122.50 62 13.52
2021-01-12 6269 4559784 2956 548978787 122.50 122.50 119.00 119.00 3.50 -2.86% 119.00 312 119.50 12 13.13
2021-01-13 6269 6700419 3428 808280829 120.00 122.50 119.50 120.00 1.00 0.84% 120.00 111 120.50 63 13.24
2021-01-14 6269 10477896 6697 1289918371 120.00 125.00 120.00 124.50 4.50 3.75% 124.00 29 124.50 263 13.74
2021-01-15 6269 9046395 5181 1099000617 124.50 125.00 120.00 120.50 4.00 -3.21% 120.50 39 121.00 47 13.30
2021-01-18 6269 3748313 2115 445245458 119.50 120.50 117.00 120.00 0.50 -0.41% 120.00 8 120.50 54 13.24
2021-01-19 6269 3063805 2025 363345179 120.00 120.50 118.00 118.50 1.50 -1.25% 118.50 14 119.00 69 13.08
2021-01-20 6269 6037831 3751 697127212 118.00 118.50 113.50 113.50 5.00 -4.22% 113.50 124 114.00 48 12.53
2021-01-21 6269 10937179 6492 1308825432 117.50 122.00 117.00 120.00 6.50 5.73% 120.00 58 120.50 89 13.24
2021-01-22 6269 7938507 4746 964764063 120.00 124.00 119.00 121.00 1.00 0.83% 120.50 22 121.00 38 13.36
2021-01-25 6269 5117237 3084 625807539 121.50 123.50 120.00 123.00 2.00 1.65% 122.50 91 123.00 60 13.58
2021-01-26 6269 6211069 3952 768926003 124.50 125.50 121.50 121.50 1.50 -1.22% 121.50 108 122.00 17 13.41
2021-01-27 6269 3474268 2086 428678910 123.00 124.00 122.50 123.00 1.50 1.23% 123.00 186 123.50 93 13.58
2021-01-28 6269 3471558 2315 421395124 120.00 123.00 120.00 121.50 1.50 -1.22% 121.00 96 121.50 197 13.41
2021-01-29 6269 3785275 2324 455167384 121.50 121.50 118.50 119.00 2.50 -2.06% 119.00 84 119.50 22 13.13
2021-02-02 6269 2053266 1342 243656446 118.50 120.00 118.00 118.00 0.50 -0.84% 118.00 106 118.50 12 13.02
2021-02-03 6269 1260976 828 149552474 119.00 119.50 118.00 118.50 0.50 0.42% 118.50 77 119.00 43 13.08
2021-02-04 6269 3445263 2084 416276878 118.00 122.50 117.50 122.00 3.50 2.95% 122.00 50 122.50 187 13.47
2021-02-17 6269 5532316 3722 686655817 125.00 125.00 122.50 124.50 2.00 2.05% 124.50 27 125.00 1396 13.74
2021-02-18 6269 7921803 4278 986903135 125.00 126.00 122.50 125.00 0.50 0.4% 124.50 81 125.00 443 13.80
2021-02-19 6269 20144825 12359 2147483647 124.00 134.00 124.00 132.00 7.00 5.6% 132.00 160 132.50 95 14.57
2021-02-23 6269 6253998 4353 798265366 128.50 129.00 126.50 128.00 1.50 -3.03% 127.50 58 128.00 55 14.13
2021-02-25 6269 4112631 3141 531127258 129.00 131.00 128.00 128.00 0.50 0% 128.00 213 128.50 3 14.13
2021-03-02 6269 3916875 2939 491315972 127.50 128.00 123.50 123.50 2.50 -3.52% 123.50 48 124.00 101 13.63
2021-03-03 6269 3212273 2129 400643829 125.00 126.00 123.00 126.00 2.50 2.02% 125.50 27 126.00 108 15.52
2021-03-04 6269 3333287 2064 414213850 126.50 126.50 123.00 124.00 2.00 -1.59% 124.00 80 124.50 42 15.27
2021-03-05 6269 2185097 1614 268801132 122.00 124.00 121.00 124.00 0.00 0% 124.00 21 124.50 86 15.27
2021-03-08 6269 2936725 1991 361437174 124.50 125.50 121.50 122.50 1.50 -1.21% 122.50 3 123.00 110 15.09
2021-03-09 6269 2948665 2210 358059010 123.00 123.50 120.50 121.00 1.50 -1.22% 121.00 25 121.50 95 14.90
2021-03-10 6269 2115826 1567 257512612 122.00 123.50 121.00 121.00 0.00 0% 121.00 258 121.50 7 14.90
2021-03-11 6269 3459021 2493 426808316 122.00 125.00 121.00 124.00 3.00 2.48% 124.00 17 124.50 141 15.27
2021-03-12 6269 2135279 1556 264314163 124.00 125.00 123.00 123.00 1.00 -0.81% 123.00 103 123.50 37 15.15
2021-03-15 6269 1345054 1084 166887302 124.00 125.00 123.50 124.00 1.00 0.81% 124.00 60 124.50 43 15.27
2021-03-16 6269 2144248 1505 266659143 125.00 125.50 123.50 124.00 0.00 0% 124.00 17 124.50 14 15.27
2021-03-17 6269 4084105 2657 512562642 124.00 127.00 124.00 124.50 0.50 0.4% 124.00 286 124.50 5 15.33
2021-03-18 6269 2634857 2040 332382702 125.50 127.00 125.50 126.00 1.50 1.2% 125.50 201 126.00 2 15.52
2021-03-19 6269 2360623 1679 294522166 125.00 126.00 124.00 125.00 1.00 -0.79% 124.50 121 125.00 2 15.39
2021-03-22 6269 1906767 1343 236882536 125.00 125.00 123.50 124.00 1.00 -0.8% 124.00 142 124.50 38 15.27
2021-03-23 6269 1916162 1487 239803290 125.50 126.00 124.00 124.50 0.50 0.4% 124.50 5 125.00 72 15.33
2021-03-24 6269 1090474 976 135929178 124.50 125.50 124.00 124.50 0.00 0% 124.50 125 125.00 139 15.33
2021-03-25 6269 2437186 1509 301481842 124.50 125.00 123.00 123.00 1.50 -1.2% 123.00 138 123.50 21 15.15
2021-03-26 6269 1252562 967 154707637 123.50 124.00 123.00 123.50 0.50 0.41% 123.50 27 124.00 107 15.21
2021-03-29 6269 1727949 1319 215523557 124.00 125.50 124.00 124.50 1.00 0.81% 124.50 175 125.00 65 15.33
2021-03-30 6269 2139061 1494 268962622 125.00 126.50 124.50 125.50 1.00 0.8% 125.50 232 126.00 160 15.46
2021-04-01 6269 3127155 1996 393211200 127.00 127.50 124.50 125.00 0.50 -0.4% 125.00 124 125.50 46 15.39
2021-04-06 6269 2840490 2138 354453744 126.00 126.50 124.00 125.50 0.50 0.4% 125.00 29 125.50 76 15.46
2021-04-07 6269 2711770 1767 340201884 125.00 126.50 124.00 126.50 1.00 0.8% 126.00 56 126.50 164 15.58
2021-04-08 6269 2588544 1918 324786318 126.00 126.00 125.00 125.50 1.00 -0.79% 125.50 3 126.00 220 15.46
2021-04-09 6269 3157716 2026 392859477 126.00 126.00 123.50 124.00 1.50 -1.2% 124.00 19 124.50 58 15.27
2021-04-12 6269 2994907 2243 368537015 124.50 125.00 122.00 122.50 1.50 -1.21% 122.50 6 123.00 141 15.09
2021-04-13 6269 4935479 4091 595131859 123.50 123.50 119.00 119.50 3.00 -2.45% 119.00 245 119.50 24 14.72
2021-04-14 6269 4585205 3441 537491567 120.00 120.50 115.00 117.50 2.00 -1.67% 117.00 171 118.00 58 14.47
2021-04-15 6269 3004984 2265 353639360 118.00 119.00 117.00 118.00 0.50 0.43% 118.00 51 118.50 37 14.53
2021-04-16 6269 4574274 3262 550537293 118.50 121.50 118.00 121.50 3.50 2.97% 121.00 7 121.50 120 14.96
2021-04-19 6269 4403829 2707 540196063 122.00 124.50 120.50 124.50 3.00 2.47% 124.00 28 124.50 7 15.33
2021-04-20 6269 13110292 8289 1665150755 126.00 129.50 125.50 126.50 2.00 1.61% 126.50 44 127.00 279 15.58
2021-04-21 6269 4421520 2908 551415862 125.50 126.00 123.50 124.00 2.50 -1.98% 124.00 59 124.50 42 15.27
2021-04-22 6269 3690955 2416 458174144 125.00 125.50 123.00 124.50 0.50 0.4% 124.00 380 124.50 17 15.33
2021-04-23 6269 4353284 2835 545906841 126.50 127.00 123.50 126.00 1.50 1.2% 125.50 70 126.00 16 15.52
2021-04-26 6269 4128506 2847 523166488 127.50 128.00 125.50 127.00 1.00 0.79% 126.50 53 127.00 272 15.64
2021-04-27 6269 2768343 1817 347261394 127.00 127.00 124.50 124.50 2.50 -1.97% 124.00 170 124.50 82 15.33
2021-04-28 6269 6727802 5034 821100287 125.00 125.50 120.50 122.00 2.50 -2.01% 121.50 118 122.00 7 15.02
2021-04-29 6269 8228531 5796 981569700 121.50 122.00 118.50 119.00 3.00 -2.46% 119.00 65 119.50 37 14.66
2021-05-03 6269 5752365 4357 666285463 119.00 119.00 114.50 114.50 4.50 -3.78% 114.50 255 115.00 8 14.10
2021-05-04 6269 5881931 3739 662344262 114.50 115.50 110.50 112.50 2.00 -1.75% 112.50 35 113.00 23 13.85
2021-05-05 6269 3068294 2125 346156691 114.00 115.00 112.00 112.00 0.50 -0.44% 111.50 107 112.00 18 13.79
2021-05-06 6269 5103587 2833 587394581 115.50 117.00 113.50 114.50 2.50 2.23% 114.50 30 115.00 54 14.10
2021-05-07 6269 3844439 1745 448268364 116.00 117.50 115.50 117.00 2.50 2.18% 116.50 267 117.00 29 14.41
2021-05-10 6269 1622819 918 189292780 117.50 117.50 115.50 117.00 0.00 0% 117.00 128 117.50 73 14.41
2021-05-11 6269 4622037 2382 537188353 115.00 118.00 114.00 115.00 2.00 -1.71% 115.00 88 115.50 38 13.50
2021-05-12 6269 6959718 4393 772012768 115.50 116.00 104.00 110.50 4.50 -3.91% 110.00 55 110.50 79 12.97
2021-05-13 6269 3408851 2254 373696260 108.00 112.00 105.00 112.00 1.50 1.36% 112.00 17 112.50 46 13.15
2021-05-14 6269 3462596 1959 394934906 113.00 116.00 112.00 114.00 2.00 1.79% 114.00 33 114.50 60 13.38
2021-05-17 6269 5856384 2974 644569446 108.00 114.00 107.50 113.50 0.50 -0.44% 113.00 5 113.50 85 13.32
2021-05-18 6269 2465811 1574 282648191 114.00 116.00 113.50 115.00 1.50 1.32% 114.50 29 115.00 13 13.50
2021-05-19 6269 2230848 1295 257453640 116.00 116.00 114.00 116.00 1.00 0.87% 115.50 7 116.00 133 13.62
2021-05-20 6269 2089922 1335 237874923 115.50 116.00 112.50 113.00 3.00 -2.59% 112.50 101 113.00 5 13.26
2021-05-21 6269 1109521 726 126346077 114.00 115.50 113.00 113.00 0.00 0% 113.00 238 113.50 4 13.26
2021-05-24 6269 1579674 941 181084124 112.00 116.00 111.50 115.50 2.50 2.21% 115.00 21 115.50 29 13.56
2021-05-25 6269 2592564 1626 299334886 116.00 117.00 114.00 115.00 0.50 -0.43% 114.50 46 115.00 35 13.50
2021-05-26 6269 1113678 854 128177525 115.50 116.00 114.50 115.00 0.00 0% 114.50 30 115.00 16 13.50
2021-05-27 6269 1767632 1170 200985133 115.00 115.00 113.00 113.00 2.00 -1.74% 113.00 171 113.50 1 13.26
2021-05-28 6269 2248109 1459 258596764 114.50 115.50 114.50 115.50 2.50 2.21% 115.00 47 115.50 120 13.56
2021-05-31 6269 3704929 2727 438574624 116.50 120.50 116.00 119.00 3.50 3.03% 119.00 6 119.50 175 13.97
2021-06-01 6269 2714540 1868 326687677 120.00 121.00 119.50 120.00 1.00 0.84% 119.50 28 120.00 18 14.08
2021-06-02 6269 1960559 1467 231338331 120.00 120.50 117.00 117.50 2.50 -2.08% 117.50 21 118.00 35 13.79
2021-06-03 6269 1116063 678 131776583 118.00 119.00 117.50 118.50 1.00 0.85% 118.00 55 118.50 18 13.91
2021-06-04 6269 1951225 1613 232876102 118.00 120.00 117.50 119.50 1.00 0.84% 119.00 81 119.50 11 14.03
2021-06-07 6269 1387576 998 165459485 120.00 120.50 117.50 119.50 0.00 0% 119.00 58 119.50 3 14.03
2021-06-08 6269 2357938 1545 283411118 120.00 121.50 118.50 118.50 1.00 -0.84% 118.50 16 119.00 22 13.91
2021-06-09 6269 2028364 1436 243750976 119.00 121.00 118.50 120.00 1.50 1.27% 120.00 49 120.50 23 14.08
2021-06-10 6269 6205261 4001 758328202 121.00 124.00 120.50 121.50 1.50 1.25% 121.00 29 121.50 124 14.26
2021-06-11 6269 2738534 1947 334097941 122.00 123.00 121.00 121.50 0.00 0% 121.50 44 122.00 109 14.26
2021-06-15 6269 3240657 2356 397568958 123.00 123.00 122.00 122.50 1.00 0.82% 122.50 93 123.00 271 14.38
2021-06-16 6269 5889275 3842 725768937 123.00 124.00 122.50 122.50 0.00 0% 122.50 3 123.00 19 14.38
2021-06-17 6269 5382814 3360 657962404 122.50 123.50 121.00 122.50 0.00 0% 122.50 84 123.00 352 14.38
2021-06-18 6269 4949632 3256 588090981 118.50 119.50 118.00 119.50 0.00 -2.45% 119.00 32 119.50 181 14.03
2021-06-21 6269 2986824 2397 353036739 118.50 119.50 117.00 118.00 1.50 -1.26% 117.50 159 118.00 7 13.85
2021-06-22 6269 4346389 3179 521511783 119.00 121.00 119.00 121.00 3.00 2.54% 120.50 7 121.00 484 14.20
2021-06-23 6269 22162248 13442 2147483647 122.00 128.00 119.50 127.50 6.50 5.37% 127.00 151 127.50 69 14.96
2021-06-24 6269 16880472 10253 2147483647 129.50 131.00 127.00 128.50 1.00 0.78% 128.50 130 129.00 147 15.08
2021-06-25 6269 25617812 14707 2147483647 133.00 136.00 131.50 133.50 5.00 3.89% 133.00 261 133.50 72 15.67
2021-06-27 6269 14000 7 1847000 133.50 133.50 131.50 131.50 2.00 -1.5% 131.50 261 0.00 72 15.43
2021-06-28 6269 16942893 9857 2147483647 135.50 137.50 133.50 133.50 0.00 1.52% 133.50 241 134.00 30 15.67
2021-06-29 6269 24385307 14698 2147483647 135.50 142.00 135.00 136.50 3.00 2.25% 136.50 52 137.00 61 16.02
2021-06-30 6269 11202579 7342 1525697977 138.50 139.50 134.00 135.00 1.50 -1.1% 135.00 165 135.50 1 15.85
2021-07-01 6269 8446280 5286 1123233973 135.00 136.00 131.00 132.50 2.50 -1.85% 132.50 26 133.00 51 15.55
2021-07-02 6269 8570810 5045 1149841471 135.00 136.00 132.50 133.50 1.00 0.75% 133.50 116 134.00 29 15.67
2021-07-05 6269 11503274 7915 1580503929 136.00 141.00 136.00 137.00 3.50 2.62% 136.50 104 137.00 45 16.08
2021-07-06 6269 6391303 4632 858581752 137.50 137.50 132.50 133.00 4.00 -2.92% 133.00 188 133.50 33 15.61
2021-07-07 6269 5915082 4128 799634199 133.00 136.50 133.00 136.00 3.00 2.26% 135.50 89 136.00 249 15.96
2021-07-08 6269 19132251 12440 2147483647 130.50 133.00 129.00 130.50 5.50 -4.04% 130.00 378 130.50 81 15.32
2021-07-09 6269 9704724 5881 1254858649 128.50 131.50 128.00 129.00 1.50 -1.15% 128.50 211 129.00 103 15.14
2021-07-12 6269 10622369 7009 1356257870 130.00 131.00 124.00 129.50 0.50 0.39% 129.50 174 130.00 247 15.20
2021-07-13 6269 7021253 5099 915220737 131.00 133.50 127.50 128.00 1.50 -1.16% 127.50 139 128.00 2 15.02
2021-07-14 6269 8651974 5465 1087874908 127.50 128.00 124.50 125.00 3.00 -2.34% 124.50 255 125.00 12 14.67
2021-07-15 6269 11167759 7302 1453594819 127.50 132.00 127.00 132.00 7.00 5.6% 131.50 74 132.00 557 15.49
2021-07-16 6269 5159187 3466 675156661 129.50 132.00 129.00 132.00 0.00 0% 131.50 60 132.00 343 15.49
2021-07-19 6269 6037782 3229 795748951 131.50 133.50 130.50 132.50 0.50 0.38% 132.00 65 132.50 21 15.55
2021-07-20 6269 5727859 4159 736491492 130.00 130.00 127.00 127.00 5.50 -4.15% 127.00 346 127.50 49 14.91
2021-07-21 6269 7181836 5049 904817722 129.50 130.00 124.00 124.50 2.50 -1.97% 124.50 97 125.00 27 14.61
2021-07-22 6269 4411000 2871 562343500 126.00 129.00 125.00 127.50 3.00 2.41% 127.50 40 128.00 44 14.96
2021-07-23 6269 3053216 2126 389712510 128.00 129.50 126.00 127.00 0.50 -0.39% 127.00 13 127.50 34 14.91
2021-07-26 6269 5487532 3474 714061139 128.00 132.00 128.00 129.50 2.50 1.97% 129.50 160 130.00 36 15.20
2021-07-27 6269 5055831 3617 656693274 131.50 132.00 127.50 131.50 2.00 1.54% 131.00 22 131.50 62 15.43
2021-07-28 6269 9671731 6523 1209352445 130.50 130.50 121.00 125.00 6.50 -4.94% 125.00 69 125.50 39 14.67
2021-07-29 6269 4205665 2612 534139460 126.50 128.50 125.00 127.50 2.50 2% 127.50 127 128.00 23 14.96
2021-07-30 6269 12012099 7419 1554392481 124.00 131.50 124.00 130.00 2.50 1.96% 129.50 83 130.00 73 15.26
2021-08-02 6269 6381568 4621 843943204 132.00 134.00 130.50 132.50 2.50 1.92% 132.00 49 132.50 71 15.55
2021-08-03 6269 9949736 7311 1321028144 133.00 137.00 130.00 131.50 1.00 -0.75% 131.50 75 132.00 85 15.43
2021-08-04 6269 5265515 4020 686624074 131.50 133.00 129.00 129.50 2.00 -1.52% 129.50 128 130.00 82 15.20
2021-08-05 6269 6115480 4534 774140873 128.50 129.00 125.50 126.50 3.00 -2.32% 126.50 28 127.00 60 14.85
2021-08-06 6269 2591883 1920 327300506 126.00 128.00 125.00 126.50 0.00 0% 126.50 24 127.00 35 14.85
2021-08-09 6269 1935480 1424 244596059 127.00 127.50 125.00 125.50 1.00 -0.79% 125.00 207 125.50 12 14.73
2021-08-10 6269 9170433 6057 1115404588 125.50 126.00 118.50 122.50 3.00 -2.39% 122.00 103 122.50 82 14.38
2021-08-11 6269 6693270 3081 815708811 123.00 124.50 119.50 120.50 2.00 -1.63% 120.50 54 121.00 8 15.81
2021-08-12 6269 3207363 1865 393190500 122.00 124.00 120.50 123.00 2.50 2.07% 122.50 138 123.00 107 16.14
2021-08-13 6269 4394486 2764 527866557 123.50 124.00 118.50 118.50 4.50 -3.66% 118.50 182 119.00 28 15.55
2021-08-16 6269 4793322 3313 552915745 117.00 117.50 112.50 116.00 2.50 -2.11% 116.00 16 116.50 62 15.22
2021-08-17 6269 2129448 1605 248664120 117.50 119.00 114.50 114.50 1.50 -1.29% 114.50 43 115.00 29 15.03
2021-08-18 6269 4332144 2880 505600653 113.00 119.50 113.00 118.00 3.50 3.06% 118.00 27 118.50 57 15.49
2021-08-19 6269 2558317 1730 300278700 117.00 119.00 115.50 116.00 2.00 -1.69% 116.00 22 116.50 3 15.22
2021-08-20 6269 2387757 1649 274574186 116.50 117.50 113.50 114.00 2.00 -1.72% 114.00 180 114.50 10 14.96
2021-08-23 6269 2576416 1634 300580278 116.50 118.00 114.50 117.50 3.50 3.07% 117.50 5 118.00 67 15.42
2021-08-24 6269 5151945 3232 618087690 118.50 122.50 118.00 119.00 1.50 1.28% 118.50 60 119.00 1 15.62
2021-08-25 6269 2638549 1695 318449844 119.00 122.00 118.50 121.50 2.50 2.1% 121.50 15 122.00 168 15.94
2021-08-26 6269 1754991 1387 210330666 122.00 122.50 118.50 119.50 2.00 -1.65% 119.50 7 120.00 71 15.68
2021-08-27 6269 3931645 2661 457853224 119.00 119.00 115.00 116.00 3.50 -2.93% 116.00 105 116.50 51 15.22
2021-08-30 6269 2812470 2084 323022775 116.00 116.50 114.00 115.50 0.50 -0.43% 115.00 59 115.50 21 15.16
2021-08-31 6269 2369124 1677 273911865 116.00 117.50 114.50 116.00 0.50 0.43% 116.00 11 116.50 47 15.22
2021-09-01 6269 3421032 2419 405053208 118.00 120.00 117.00 119.50 3.50 3.02% 119.50 17 120.00 336 15.68
2021-09-02 6269 3158706 1885 376748546 120.00 121.00 117.50 118.00 1.50 -1.26% 117.50 35 118.00 4 15.49
2021-09-03 6269 3935960 2328 459575749 119.00 119.00 115.50 118.00 0.00 0% 117.50 17 118.00 34 15.49
2021-09-06 6269 4561869 3155 522160190 116.50 116.50 113.00 113.50 4.50 -3.81% 113.00 307 113.50 15 14.90
2021-09-07 6269 2322544 1634 264106942 113.50 115.00 112.50 115.00 1.50 1.32% 114.50 11 115.00 43 15.09
2021-09-08 6269 4701103 3427 525242461 113.50 113.50 110.50 111.00 4.00 -3.48% 110.50 94 111.00 19 14.57
2021-09-09 6269 2240132 1708 247525321 110.00 112.00 108.50 111.50 0.50 0.45% 111.00 159 111.50 9 14.63
2021-09-10 6269 4159228 3227 454634717 110.50 112.00 108.00 109.00 2.50 -2.24% 109.00 29 109.50 89 14.30
2021-09-13 6269 4450060 2866 477970013 109.50 109.50 106.50 107.00 2.00 -1.83% 107.00 10 107.50 93 14.04
2021-09-14 6269 2815803 2245 301290579 108.00 108.50 106.00 107.00 0.00 0% 107.00 16 107.50 160 14.04
2021-09-15 6269 3789806 2505 403235460 107.00 107.50 105.00 106.00 1.00 -0.93% 106.00 220 106.50 71 13.91
2021-09-16 6269 2451024 1950 265322017 107.50 109.50 107.00 107.50 1.50 1.42% 107.00 182 107.50 11 14.11
2021-09-17 6269 3677000 2013 393893000 108.00 108.50 106.00 107.50 0.00 0% 107.50 151 108.00 60 14.11
2021-09-22 6269 2449274 1658 260465589 105.00 108.50 104.00 106.50 1.00 -0.93% 106.50 50 107.00 39 13.98
2021-09-23 6269 1762148 1280 189712899 107.50 108.50 107.00 108.00 1.50 1.41% 108.00 31 108.50 98 14.17
2021-09-24 6269 1525273 1167 166301024 109.00 109.50 108.00 109.00 1.00 0.93% 109.00 68 109.50 47 14.30
2021-09-27 6269 2830527 1997 302865336 108.50 108.50 106.00 106.00 3.00 -2.75% 106.00 153 106.50 11 13.91
2021-09-28 6269 7979196 5348 810903692 104.50 104.50 100.00 102.00 4.00 -3.77% 102.00 121 102.50 78 13.39
2021-09-29 6269 3471759 2391 349182090 99.90 102.50 99.60 100.50 1.50 -1.47% 100.00 983 100.50 24 13.19
2021-09-30 6269 1690398 1563 171848407 101.00 103.00 100.00 102.50 2.00 1.99% 102.00 73 102.50 22 13.45
2021-10-01 6269 5253178 4128 519643004 101.50 101.50 97.30 97.70 4.80 -4.68% 97.70 3 97.80 10 12.82
2021-10-04 6269 2528194 2410 247110252 98.90 99.50 96.70 97.30 0.40 -0.41% 97.20 11 97.30 19 12.77
2021-10-05 6269 3779602 3235 368222651 96.80 99.40 95.10 99.10 1.80 1.85% 99.00 15 99.10 27 13.01
2021-10-06 6269 2959565 2701 288342959 99.30 99.90 95.80 96.00 3.10 -3.13% 96.00 101 96.10 1 12.60
2021-10-07 6269 2332417 1886 229347498 97.50 99.80 97.20 98.50 2.50 2.6% 98.40 11 98.50 23 12.93
2021-10-08 6269 3067205 2575 303516099 99.70 100.50 98.20 98.50 0.00 0% 98.50 4 98.60 39 12.93
2021-10-12 6269 2212746 1810 215946873 97.90 99.40 96.10 96.20 2.30 -2.34% 96.20 43 96.40 1 12.62
2021-10-13 6269 3885293 2634 365021087 97.00 97.30 92.50 92.70 3.50 -3.64% 92.70 4 92.80 1 12.17
2021-10-14 6269 2336365 1789 217033676 93.80 94.40 92.00 92.50 0.20 -0.22% 92.50 13 92.80 22 12.14
2021-10-15 6269 2921058 2206 277861060 94.10 96.10 94.10 95.80 3.30 3.57% 95.80 47 95.90 17 12.57
2021-10-18 6269 2900351 3290 274262391 96.30 97.30 93.50 94.00 1.80 -1.88% 93.90 25 94.00 2 12.34
2021-10-19 6269 2249367 1713 213917212 94.00 95.70 93.90 95.00 1.00 1.06% 95.00 331 95.30 1 12.47
2021-10-20 6269 3089738 2630 290822217 95.50 95.60 93.20 93.20 1.80 -1.89% 93.20 50 93.60 6 12.23
2021-10-21 6269 4788625 3072 445606285 93.30 94.50 92.40 93.00 0.20 -0.21% 92.90 3 93.00 11 12.20
2021-10-22 6269 2447777 1571 227678540 93.30 93.70 92.50 92.90 0.10 -0.11% 92.80 24 92.90 74 12.19
2021-10-25 6269 1988519 1259 184909421 93.20 93.70 92.20 93.20 0.30 0.32% 93.10 18 93.20 3 12.23
2021-10-26 6269 2622364 1827 247732997 94.10 95.60 93.70 94.10 0.90 0.97% 94.10 1 94.20 13 12.35
2021-10-27 6269 3375792 2509 321940477 94.10 96.20 93.70 95.70 1.60 1.7% 95.70 8 95.80 3 12.56
2021-10-28 6269 13431728 8112 1325449910 98.60 102.00 97.50 97.70 2.00 2.09% 97.60 79 97.70 8 12.82
2021-10-29 6269 4971964 3845 482363134 99.00 99.10 96.10 96.10 1.60 -1.64% 96.10 50 96.20 2 12.61
2021-11-01 6269 2695799 2222 260312853 97.30 97.30 96.10 96.30 0.20 0.21% 96.20 54 96.30 9 12.64
2021-11-02 6269 5071910 4050 481275777 96.50 96.60 94.00 94.10 2.20 -2.28% 94.10 19 94.20 11 12.35
2021-11-03 6269 2230792 1936 210953505 94.60 95.40 94.10 94.90 0.80 0.85% 94.80 20 94.90 1 12.45
2021-11-04 6269 4468483 3692 434418916 95.60 98.00 95.50 97.70 2.80 2.95% 97.70 2 97.80 56 12.82
2021-11-05 6269 2554103 2132 249177624 97.90 98.30 96.70 98.00 0.30 0.31% 97.90 7 98.00 23 12.86
2021-11-08 6269 3822213 2950 379085920 98.60 99.90 98.00 99.70 1.70 1.73% 99.60 22 99.70 15 13.08
2021-11-09 6269 4397367 3483 433223490 100.50 100.50 97.70 97.70 2.00 -2.01% 97.70 59 97.80 33 12.82
2021-11-10 6269 2852910 2208 276246640 97.50 97.70 96.40 97.00 0.70 -0.72% 97.00 28 97.10 13 12.73
2021-11-11 6269 1430555 1419 139621986 96.60 98.50 96.60 97.40 0.40 0.41% 97.30 9 97.40 2 11.27
2021-11-12 6269 1439196 1171 140564350 98.40 98.40 97.10 97.90 0.50 0.51% 97.90 3 98.00 97 11.33
2021-11-15 6269 8071669 5558 817571312 99.90 103.00 99.90 101.50 3.60 3.68% 101.50 123 102.00 476 11.75
2021-11-16 6269 3026774 2585 303746389 101.00 101.00 99.40 101.00 0.50 -0.49% 100.50 16 101.00 225 11.69
2021-11-17 6269 2457076 1760 248014977 101.50 101.50 100.00 101.00 0.00 0% 101.00 34 101.50 174 11.69
2021-11-18 6269 2119627 1720 215080326 101.50 102.00 100.50 101.50 0.50 0.5% 101.50 62 102.00 324 11.75
2021-11-19 6269 2170819 1695 219184853 102.50 103.00 100.00 100.00 1.50 -1.48% 100.00 429 100.50 46 11.57
2021-11-22 6269 1914430 1193 192130604 100.00 101.00 99.60 101.00 1.00 1% 100.50 68 101.00 293 11.69
2021-11-23 6269 1708909 1264 171603609 101.00 101.00 99.90 100.50 0.50 -0.5% 100.50 1 101.00 216 11.63
2021-11-24 6269 4172362 2804 426824727 100.50 104.00 100.00 104.00 3.50 3.48% 103.50 103 104.00 267 12.04
2021-11-25 6269 3582880 2446 372117814 104.50 104.50 103.00 103.50 0.50 -0.48% 103.50 21 104.00 71 11.98
2021-11-26 6269 4827163 3190 500843744 104.00 106.00 102.00 102.50 1.00 -0.97% 102.50 14 103.00 71 11.86
2021-11-29 6269 3550150 2434 357024778 100.50 102.00 99.10 101.00 1.50 -1.46% 100.50 125 101.00 6 11.69
2021-11-30 6269 3380299 1937 347611769 102.50 104.00 101.50 103.00 2.00 1.98% 102.50 144 103.00 57 11.92
2021-12-01 6269 3610684 2546 375841131 102.50 105.00 102.00 104.50 1.50 1.46% 104.50 192 105.00 317 12.09
2021-12-02 6269 3121774 2036 325101467 104.50 105.50 103.00 103.50 1.00 -0.96% 103.50 128 104.00 62 11.98
2021-12-03 6269 1760101 1128 183048755 104.00 105.00 103.00 104.00 0.50 0.48% 104.00 27 104.50 138 12.04
2021-12-06 6269 2355871 1826 241500479 103.50 103.50 102.00 102.50 1.50 -1.44% 102.00 353 102.50 17 11.86
2021-12-07 6269 1579850 1035 162663044 103.00 103.50 102.00 103.50 1.00 0.98% 103.00 48 103.50 128 11.98
2021-12-08 6269 4561550 2910 478527694 106.00 107.00 104.00 104.00 0.50 0.48% 104.00 93 104.50 69 12.04
2021-12-09 6269 1953580 1608 204509474 105.50 106.00 103.50 104.50 0.50 0.48% 104.00 30 104.50 75 12.09
2021-12-10 6269 1418100 1040 146478807 104.50 104.50 102.50 103.50 1.00 -0.96% 103.00 182 103.50 27 11.98
2021-12-13 6269 1145007 903 117966255 103.50 104.00 102.50 102.50 1.00 -0.97% 102.50 205 103.00 6 11.86
2021-12-14 6269 2029789 1569 205756855 102.00 102.50 100.50 100.50 2.00 -1.95% 100.50 173 101.00 17 11.63
2021-12-15 6269 1034889 883 105373988 101.00 102.50 101.00 102.00 1.50 1.49% 101.50 94 102.00 29 11.81
2021-12-16 6269 1192631 825 122123612 103.00 103.00 102.00 102.50 0.50 0.49% 102.50 49 103.00 148 11.86
2021-12-17 6269 1383548 809 141775393 102.00 103.00 101.50 103.00 0.50 0.49% 102.50 4 103.00 34 11.92
2021-12-20 6269 1724417 1347 178350014 103.00 104.50 102.00 103.50 0.50 0.49% 103.00 27 103.50 94 11.98
2021-12-21 6269 1587084 1333 165482932 104.00 105.00 103.00 104.50 1.00 0.97% 104.50 53 105.00 277 12.09
2021-12-22 6269 944888 731 98555875 105.00 105.50 103.50 104.00 0.50 -0.48% 104.00 20 104.50 96 12.04
2021-12-23 6269 1123511 773 117119143 105.00 105.00 104.00 104.50 0.50 0.48% 104.00 132 104.50 39 12.09
2021-12-24 6269 857894 618 89320087 104.50 105.00 103.50 104.00 0.50 -0.48% 104.00 7 104.50 101 12.04
2021-12-27 6269 942400 714 97695885 104.50 104.50 103.00 104.00 0.00 0% 103.50 55 104.00 133 12.04
2021-12-28 6269 897856 636 93432294 104.50 105.00 103.50 104.00 0.00 0% 103.50 170 104.00 44 12.04
2021-12-29 6269 803363 534 83278023 104.00 104.50 103.00 104.00 0.00 0% 103.50 157 104.00 115 12.04
2021-12-30 6269 1969159 1273 206136862 104.00 105.50 103.50 104.50 0.50 0.48% 104.50 32 105.00 223 12.09