樺漢(6414)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　254.00
0
0%		258.00
4
1.57%		 250.00
-8
-3.1%		245.00
-5
-2%		 　252.00
7
2.86%		247.50
-4.5
-1.79%		249.00
1.5
0.61%		273.50
24.5
9.84%		265.00
-8.5
-3.11%		 　266.50
1.5
0.57%		267.50
1
0.38%		265.00
-2.5
-0.93%		260.50
-4.5
-1.7%		266.50
6
2.3%		 　261.00
-5.5
-2.06%		258.50
-2.5
-0.96%		269.00
10.5
4.06%		268.50
-0.5
-0.19%		260.00
-8.5
-3.17%		 259.78
2 月　264.00
4
1.54%		260.50
-3.5
-1.33%		256.50
-4
-1.54%		 　　　　　　　　　　　253.00
-3.5
-1.36%		254.00
1
0.4%		259.50
5.5
2.17%		 　　259.50
0
0%		 257.00
-2.5
-0.96%		 254.21
3 月　248.00
-9
-3.5%		250.00
2
0.81%		243.50
-6.5
-2.6%		239.00
-4.5
-1.85%		 　233.50
-5.5
-2.3%		230.00
-3.5
-1.5%		230.50
0.5
0.22%		238.00
7.5
3.25%		237.50
-0.5
-0.21%		 　238.50
1
0.42%		236.00
-2.5
-1.05%		240.00
4
1.69%		241.00
1
0.42%		238.00
-3
-1.24%		 　239.00
1
0.42%		242.50
3.5
1.46%		239.00
-3.5
-1.44%		244.50
5.5
2.3%		245.50
1
0.41%		 　247.00
1.5
0.61%		249.00
2
0.81%		 240.33
4 月240.50
-8.5
-3.41%		 　　　244.50
4
1.66%		244.50
0
0%		247.00
2.5
1.02%		242.50
-4.5
-1.82%		 　244.00
1.5
0.62%		240.00
-4
-1.64%		235.00
-5
-2.08%		237.50
2.5
1.06%		239.00
1.5
0.63%		 　240.50
1.5
0.63%		240.50
0
0%		235.50
-5
-2.08%		232.00
-3.5
-1.49%		232.00
0
0%		 　230.50
-1.5
-0.65%		234.00
3.5
1.52%		231.50
-2.5
-1.07%		232.50
1
0.43%		 237.12
5 月　　222.50
-10
-4.3%		213.50
-9
-4.04%		210.00
-3.5
-1.64%		213.50
3.5
1.67%		221.00
7.5
3.51%		 　215.00
-6
-2.71%		201.50
-13.5
-6.28%		189.00
-12.5
-6.2%		184.50
-4.5
-2.38%		192.00
7.5
4.07%		 　181.00
-11
-5.73%		192.50
11.5
6.35%		191.50
-1
-0.52%		189.00
-2.5
-1.31%		190.00
1
0.53%		 　197.50
7.5
3.95%		205.50
8
4.05%		206.00
0.5
0.24%		207.00
1
0.49%		209.00
2
0.97%		 210.00
1
0.48%		202.12
6 月210.50
0.5
0.24%		207.00
-3.5
-1.66%		207.00
0
0%		206.50
-0.5
-0.24%		 　203.50
-3
-1.45%		205.00
1.5
0.74%		207.50
2.5
1.22%		217.50
10
4.82%		213.50
-4
-1.84%		 　　213.50
0
0%		213.50
0
0%		216.50
3
1.41%		215.50
-1
-0.46%		 　211.00
-4.5
-2.09%		211.00
0
0%		214.50
3.5
1.66%		217.50
3
1.4%		216.50
-1
-0.46%		 　215.50
-1
-0.46%		216.00
0.5
0.23%		219.00
3
1.39%		 212.27
7 月217.50
-1.5
-0.68%		215.00
-2.5
-1.15%		 　218.00
3
1.4%		218.50
0.5
0.23%		223.50
5
2.29%		229.50
6
2.68%		230.00
0.5
0.22%		 　234.00
4
1.74%		234.50
0.5
0.21%		233.50
-1
-0.43%		236.00
2.5
1.07%		233.00
-3
-1.27%		 　228.50
-4.5
-1.93%		224.00
-4.5
-1.97%		222.00
-2
-0.89%		224.00
2
0.9%		223.50
-0.5
-0.22%		 　228.00
4.5
2.01%		227.00
-1
-0.44%		226.00
-1
-0.44%		226.00
0
0%		224.00
-2
-0.88%		 226.35
8 月　227.00
3
1.34%		227.00
0
0%		226.50
-0.5
-0.22%		225.00
-1.5
-0.66%		222.50
-2.5
-1.11%		 　219.00
-3.5
-1.57%		215.00
-4
-1.83%		209.50
-5.5
-2.56%		212.50
3
1.43%		207.00
-5.5
-2.59%		 　200.50
-6.5
-3.14%		199.00
-1.5
-0.75%		203.00
4
2.01%		197.00
-6
-2.96%		196.00
-1
-0.51%		 　200.00
4
2.04%		199.00
-1
-0.5%		203.00
4
2.01%		199.50
-3.5
-1.72%		198.50
-1
-0.5%		 　196.50
-2
-1.01%		195.50
-1
-0.51%		207.48
9 月199.50
4
2.05%		197.50
-2
-1%		201.00
3.5
1.77%		 　194.50
-6.5
-3.23%		193.50
-1
-0.51%		187.50
-6
-3.1%		190.50
3
1.6%		192.50
2
1.05%		 　191.00
-1.5
-0.78%		190.00
-1
-0.52%		189.00
-1
-0.53%		188.50
-0.5
-0.26%		192.00
3.5
1.86%		 　　　193.00
1
0.52%		193.50
0.5
0.26%		199.50
6
3.1%		 　197.50
-2
-1%		195.50
-2
-1.01%		192.00
-3.5
-1.79%		192.50
0.5
0.26%		 193.28
10 月185.50
-7
-3.64%		 　184.50
-1
-0.54%		181.50
-3
-1.63%		176.00
-5.5
-3.03%		178.00
2
1.14%		181.50
3.5
1.97%		 　　178.00
-3.5
-1.93%		178.00
0
0%		180.00
2
1.12%		185.50
5.5
3.06%		 　181.50
-4
-2.16%		181.50
0
0%		178.00
-3.5
-1.93%		178.50
0.5
0.28%		181.00
2.5
1.4%		 　183.50
2.5
1.38%		185.00
1.5
0.82%		185.00
0
0%		185.00
0
0%		184.00
-1
-0.54%		 182.38
11 月191.50
7.5
4.08%		193.00
1.5
0.78%		212.00
19
9.84%		219.00
7
3.3%		217.50
-1.5
-0.68%		 　218.50
1
0.46%		219.00
0.5
0.23%		225.00
6
2.74%		226.50
1.5
0.67%		226.50
0
0%		 　230.00
3.5
1.55%		225.50
-4.5
-1.96%		213.50
-12
-5.32%		213.50
0
0%		213.00
-0.5
-0.23%		 　216.00
3
1.41%		212.00
-4
-1.85%		215.50
3.5
1.65%		225.50
10
4.64%		221.50
-4
-1.77%		 　235.00
13.5
6.09%		244.00
9
3.83%		 220.54
12 月241.50
-2.5
-1.02%		238.00
-3.5
-1.45%		232.00
-6
-2.52%		 　229.00
-3
-1.29%		237.00
8
3.49%		238.50
1.5
0.63%		239.00
0.5
0.21%		240.50
1.5
0.63%		 　234.00
-6.5
-2.7%		233.00
-1
-0.43%		226.50
-6.5
-2.79%		238.50
12
5.3%		240.50
2
0.84%		 　236.50
-4
-1.66%		227.00
-9.5
-4.02%		224.00
-3
-1.32%		225.00
1
0.45%		225.00
0
0%		 　227.50
2.5
1.11%		224.00
-3.5
-1.54%		228.50
4.5
2.01%		236.50
8
3.5%		　232.65

說明:最高漲幅:9.84%最低跌幅:-6.28% 最高價:273.50最低價:176.00平均價:221.36,灰色底表示週末,漲134天(509)元,跌148天(-623.5)元,平盤20天
10%=2,6%=3,5%=3,4%=11,3%=9,2%=31,1%=47,0%=48,-0%=1,-1%=4,-2%=14,-3%=15,-4%=22,-5%=40,-6%=52,

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 6414 2326768 2124 595791523 253.00 261.00 251.00 254.00 3.00 0% 254.00 2 254.50 6 20.77
2021-01-05 6414 2255365 2049 581076509 254.50 261.00 253.00 258.00 4.00 1.57% 258.00 22 258.50 10 21.10
2021-01-07 6414 1231007 1239 308574801 254.50 255.00 249.00 250.00 2.00 -3.1% 250.00 1 250.50 12 20.44
2021-01-08 6414 1525029 1423 375498992 250.50 251.00 244.00 245.00 5.00 -2% 245.00 64 245.50 1 20.03
2021-01-11 6414 1144966 1083 286112471 246.00 253.50 244.50 252.00 7.00 2.86% 252.00 16 252.50 16 20.61
2021-01-12 6414 1279337 1200 318679373 253.00 254.00 246.00 247.50 4.50 -1.79% 247.50 21 248.00 14 20.24
2021-01-13 6414 906661 842 226983965 248.50 252.50 248.50 249.00 1.50 0.61% 249.00 27 249.50 18 20.36
2021-01-14 6414 8691474 6389 2147483647 251.50 273.50 248.50 273.50 24.50 9.84% 273.50 2666 0.00 0 22.36
2021-01-15 6414 7555650 6364 2049117691 278.50 280.50 263.00 265.00 8.50 -3.11% 265.00 3 265.50 1 21.67
2021-01-18 6414 5126359 4276 1384581098 269.00 276.50 266.00 266.50 1.50 0.57% 266.50 45 267.00 2 21.79
2021-01-19 6414 2548401 2250 687010735 268.00 274.00 266.00 267.50 1.00 0.38% 267.50 36 268.00 9 21.87
2021-01-20 6414 7712214 6531 2119375214 275.00 284.50 264.00 265.00 2.50 -0.93% 265.00 6 265.50 4 21.67
2021-01-21 6414 3833999 3163 1018798084 268.00 271.50 259.50 260.50 4.50 -1.7% 260.50 29 261.00 1 21.30
2021-01-22 6414 4102174 2988 1100125717 263.00 272.00 262.50 266.50 6.00 2.3% 266.50 22 267.00 3 21.79
2021-01-25 6414 2002983 1893 522074230 267.00 267.50 256.00 261.00 5.50 -2.06% 260.50 5 261.00 5 21.34
2021-01-26 6414 1865338 1665 479827429 259.50 262.00 253.50 258.50 2.50 -0.96% 258.50 8 259.00 15 21.14
2021-01-27 6414 4142739 3557 1108274349 261.00 271.00 261.00 269.00 10.50 4.06% 268.50 14 269.00 25 22.00
2021-01-28 6414 2367844 2157 635621962 263.00 271.00 262.50 268.50 0.50 -0.19% 268.50 1 269.00 10 21.95
2021-01-29 6414 3008492 2506 804722766 275.00 277.00 259.50 260.00 8.50 -3.17% 260.00 14 260.50 3 21.26
2021-02-02 6414 682714 718 178600003 261.00 264.00 260.00 264.00 5.50 1.54% 263.50 1 264.00 23 21.59
2021-02-03 6414 1239640 1236 328349821 265.50 269.00 260.50 260.50 3.50 -1.33% 260.50 7 261.00 1 21.30
2021-02-04 6414 965363 881 249215624 260.00 261.00 256.00 256.50 4.00 -1.54% 256.50 7 257.00 1 20.97
2021-02-17 6414 1060446 1089 268734465 255.50 256.00 250.50 253.00 3.50 -1.36% 253.00 24 253.50 2 20.69
2021-02-18 6414 720742 696 183033496 254.50 255.50 252.00 254.00 1.00 0.4% 254.00 23 254.50 5 20.77
2021-02-19 6414 967456 913 248186738 254.00 259.50 252.50 259.50 5.50 2.17% 259.00 10 259.50 13 21.22
2021-02-23 6414 703093 663 182028324 257.00 261.50 256.50 259.50 0.50 0% 259.00 8 259.50 1 21.22
2021-02-25 6414 1225483 1167 316648725 263.00 264.00 256.00 257.00 2.50 -0.96% 257.00 41 257.50 11 21.01
2021-03-02 6414 831476 893 208265896 254.50 255.00 248.00 248.00 4.50 -3.5% 248.00 19 248.50 13 20.28
2021-03-03 6414 765090 738 189088536 249.00 251.50 242.00 250.00 2.00 0.81% 249.50 5 250.00 4 20.44
2021-03-04 6414 1000283 920 244615040 249.00 250.00 242.50 243.50 6.50 -2.6% 243.50 6 244.50 22 19.91
2021-03-05 6414 708980 732 170056317 241.50 242.00 237.00 239.00 4.50 -1.85% 238.50 36 239.00 17 19.54
2021-03-08 6414 1095257 1127 258944711 242.00 242.00 232.50 233.50 5.50 -2.3% 233.50 44 234.00 4 19.09
2021-03-09 6414 1022488 878 235527215 233.00 236.00 228.00 230.00 3.50 -1.5% 230.00 9 230.50 1 18.81
2021-03-10 6414 436996 519 101113406 232.50 234.00 230.00 230.50 0.50 0.22% 230.50 21 231.00 12 18.85
2021-03-11 6414 721178 711 170675239 233.00 238.50 233.00 238.00 7.50 3.25% 237.50 4 238.00 16 19.46
2021-03-12 6414 358603 402 85206990 238.50 239.50 236.00 237.50 0.50 -0.21% 237.50 1 238.00 87 19.42
2021-03-15 6414 323281 342 76727207 239.00 239.00 236.00 238.50 1.00 0.42% 238.50 13 239.00 17 19.50
2021-03-16 6414 658079 656 155816500 239.00 240.00 235.00 236.00 2.50 -1.05% 236.00 1 236.50 4 19.30
2021-03-17 6414 1197914 1105 287719389 236.00 243.50 235.50 240.00 4.00 1.69% 240.00 28 240.50 7 19.62
2021-03-18 6414 547533 535 132341469 242.00 243.50 240.50 241.00 1.00 0.42% 241.00 2 241.50 11 19.71
2021-03-19 6414 353858 344 84412159 240.50 240.50 238.00 238.00 3.00 -1.24% 238.00 22 238.50 1 19.46
2021-03-22 6414 513660 509 121810903 238.50 240.00 235.00 239.00 1.00 0.42% 239.00 3 239.50 9 19.54
2021-03-23 6414 1307906 1130 320553869 242.00 249.50 240.00 242.50 3.50 1.46% 242.50 15 243.00 5 19.83
2021-03-24 6414 549016 547 131934764 243.00 244.00 238.50 239.00 3.50 -1.44% 239.00 35 239.50 7 19.54
2021-03-25 6414 1127773 987 275827836 241.00 248.00 240.00 244.50 5.50 2.3% 244.50 20 245.00 16 19.99
2021-03-26 6414 483894 472 118640276 247.50 247.50 243.00 245.50 1.00 0.41% 245.50 1 246.00 28 20.07
2021-03-29 6414 575558 588 142631964 247.50 249.00 246.50 247.00 1.50 0.61% 247.00 55 247.50 10 20.20
2021-03-30 6414 1900129 1751 478049710 252.00 255.00 249.00 249.00 2.00 0.81% 249.00 35 249.50 3 20.75
2021-04-01 6414 474828 500 114546326 244.50 244.50 240.00 240.50 2.00 -3.41% 240.50 15 241.00 2 20.04
2021-04-06 6414 593873 534 143812695 242.50 245.00 240.00 244.50 4.00 1.66% 244.00 17 244.50 4 20.38
2021-04-07 6414 488456 453 118556548 245.00 245.00 241.00 244.50 0.00 0% 244.00 3 244.50 4 20.38
2021-04-08 6414 638653 587 157176938 245.00 248.00 243.00 247.00 2.50 1.02% 247.00 22 247.50 16 20.58
2021-04-09 6414 776583 747 189391503 249.00 249.00 241.50 242.50 4.50 -1.82% 242.50 22 243.00 8 20.21
2021-04-12 6414 743353 712 182773526 246.00 248.00 243.50 244.00 1.50 0.62% 243.50 15 244.50 2 20.33
2021-04-13 6414 620403 624 151080024 245.50 246.50 240.00 240.00 4.00 -1.64% 240.00 31 240.50 2 20.00
2021-04-14 6414 1004246 1004 237280770 241.00 245.00 230.50 235.00 5.00 -2.08% 235.00 7 235.50 21 19.58
2021-04-15 6414 368067 363 87286089 236.00 239.00 235.00 237.50 2.50 1.06% 237.50 9 238.00 49 19.79
2021-04-16 6414 386916 388 92600850 239.50 240.00 238.00 239.00 1.50 0.63% 238.50 21 239.00 46 19.92
2021-04-19 6414 393300 400 94889991 240.50 243.00 239.50 240.50 1.50 0.63% 240.50 7 241.00 45 20.04
2021-04-20 6414 319727 345 77295660 240.50 243.50 240.00 240.50 0.00 0% 240.50 1 241.00 40 20.04
2021-04-21 6414 633823 666 150301542 241.00 241.00 235.50 235.50 5.00 -2.08% 235.50 5 236.00 1 19.62
2021-04-22 6414 831630 885 194018381 237.00 239.50 230.00 232.00 3.50 -1.49% 232.00 2 232.50 2 19.33
2021-04-23 6414 537618 550 124206679 232.00 233.00 229.50 232.00 0.00 0% 231.50 2 232.00 3 19.33
2021-04-26 6414 599771 583 138788190 233.50 233.50 230.50 230.50 1.50 -0.65% 230.50 24 231.50 4 19.21
2021-04-27 6414 531653 492 124356822 231.50 236.00 230.50 234.00 3.50 1.52% 234.00 3 235.00 12 19.50
2021-04-28 6414 314972 365 73141594 234.50 234.50 231.50 231.50 2.50 -1.07% 231.50 1 232.00 9 19.29
2021-04-29 6414 287291 288 66841020 232.00 234.00 231.50 232.50 1.00 0.43% 232.50 3 233.00 11 19.38
2021-05-03 6414 794230 857 179940280 232.50 232.50 222.50 222.50 10.00 -4.3% 222.50 5 223.00 8 18.54
2021-05-04 6414 937603 962 200914646 225.00 225.00 207.00 213.50 9.00 -4.04% 213.00 8 214.00 1 17.79
2021-05-05 6414 564035 569 120281041 214.00 217.50 209.00 210.00 3.50 -1.64% 210.00 11 210.50 1 17.50
2021-05-06 6414 455150 543 97209368 213.00 217.00 211.00 213.50 3.50 1.67% 213.00 1 213.50 4 17.79
2021-05-07 6414 446584 366 97791821 217.50 222.00 216.00 221.00 7.50 3.51% 221.00 52 221.50 1 18.42
2021-05-10 6414 413812 384 89980879 223.50 223.50 215.00 215.00 6.00 -2.71% 215.00 7 215.50 5 17.92
2021-05-11 6414 977344 887 202312855 212.50 213.00 201.00 201.50 13.50 -6.28% 201.50 7 202.50 10 16.79
2021-05-12 6414 1514876 1371 289204536 200.00 203.00 182.50 189.00 12.50 -6.2% 188.50 2 189.00 13 15.75
2021-05-13 6414 1459506 915 275150521 184.50 195.50 180.00 184.50 4.50 -2.38% 184.50 6 185.00 1 15.38
2021-05-14 6414 864327 841 168521318 198.00 200.50 190.00 192.00 7.50 4.07% 191.50 8 192.00 10 16.00
2021-05-17 6414 968066 874 177603206 182.00 190.00 177.00 181.00 11.00 -5.73% 181.00 6 182.00 4 15.51
2021-05-18 6414 641491 629 121380078 183.50 194.00 183.50 192.50 11.50 6.35% 192.00 2 193.00 15 16.50
2021-05-19 6414 633613 553 120564665 191.00 193.00 186.50 191.50 1.00 -0.52% 191.50 8 192.00 6 16.41
2021-05-20 6414 450423 418 86063960 192.50 195.00 189.00 189.00 2.50 -1.31% 189.00 7 189.50 5 16.20
2021-05-21 6414 601105 473 114672091 191.50 194.00 189.50 190.00 1.00 0.53% 189.50 12 191.00 5 16.28
2021-05-24 6414 961260 814 187657408 188.50 198.50 188.50 197.50 7.50 3.95% 197.50 21 198.50 8 16.92
2021-05-25 6414 1181180 1102 243469032 203.00 211.50 200.50 205.50 8.00 4.05% 205.50 11 206.00 12 17.61
2021-05-26 6414 619970 563 127341512 204.50 207.50 202.00 206.00 0.50 0.24% 205.50 9 206.00 14 17.65
2021-05-27 6414 854643 828 177772045 205.50 212.00 203.50 207.00 1.00 0.49% 207.00 7 207.50 8 17.74
2021-05-28 6414 556397 560 116306645 209.00 210.00 207.00 209.00 2.00 0.97% 208.50 3 209.00 3 17.91
2021-05-31 6414 704098 663 148521615 210.00 213.50 208.00 210.00 1.00 0.48% 210.00 10 210.50 6 17.99
2021-06-01 6414 270649 246 57161506 211.00 212.50 210.00 210.50 0.50 0.24% 210.50 3 211.00 103 18.04
2021-06-02 6414 346846 345 72144305 210.50 212.50 206.50 207.00 3.50 -1.66% 207.00 9 207.50 6 17.74
2021-06-03 6414 327364 301 67900128 209.00 209.00 206.50 207.00 0.00 0% 207.00 7 207.50 3 17.74
2021-06-04 6414 172675 180 35649110 207.00 207.50 205.00 206.50 0.50 -0.24% 206.50 11 207.00 44 17.69
2021-06-07 6414 260335 266 52894831 208.00 208.00 200.00 203.50 3.00 -1.45% 203.00 13 204.50 3 17.44
2021-06-08 6414 532712 423 109594233 204.00 209.50 203.50 205.00 1.50 0.74% 204.00 13 205.00 35 17.57
2021-06-09 6414 439047 425 91624300 206.50 211.00 206.00 207.50 2.50 1.22% 207.50 11 208.50 2 17.78
2021-06-10 6414 1056262 964 226713983 211.00 217.50 209.50 217.50 10.00 4.82% 217.00 1 217.50 3 18.64
2021-06-11 6414 495265 471 106321443 217.00 217.50 213.00 213.50 4.00 -1.84% 213.50 12 214.00 7 18.29
2021-06-15 6414 318561 322 67885218 215.50 215.50 212.50 213.50 0.00 0% 213.00 14 213.50 43 18.29
2021-06-16 6414 611175 584 131561591 213.00 219.00 212.00 213.50 0.00 0% 213.50 12 215.50 1 18.29
2021-06-17 6414 380931 324 81957107 214.50 216.50 212.50 216.50 3.00 1.41% 215.50 2 216.50 11 18.55
2021-06-18 6414 220618 238 47652572 216.50 217.50 214.50 215.50 1.00 -0.46% 215.00 14 215.50 2 18.47
2021-06-21 6414 319382 321 67460032 212.00 213.50 209.50 211.00 4.50 -2.09% 210.50 11 211.00 6 18.08
2021-06-22 6414 436835 380 93524561 212.00 217.00 211.00 211.00 0.00 0% 211.00 8 212.00 5 18.08
2021-06-23 6414 596950 513 127710448 212.50 216.50 210.50 214.50 3.50 1.66% 214.50 2 215.00 1 18.38
2021-06-24 6414 344958 350 74538332 216.00 217.50 214.00 217.50 3.00 1.4% 217.00 9 217.50 12 18.64
2021-06-25 6414 375274 352 81677226 219.00 220.00 216.00 216.50 1.00 -0.46% 216.00 27 217.50 7 18.55
2021-06-28 6414 267239 281 57696781 217.00 217.50 215.00 215.50 1.00 -0.46% 215.50 9 216.00 2 18.47
2021-06-29 6414 338073 284 72752671 216.00 217.00 214.00 216.00 0.50 0.23% 215.50 5 216.00 2 18.51
2021-06-30 6414 366609 330 79684229 217.00 219.00 215.50 219.00 3.00 1.39% 218.00 28 219.00 4 18.77
2021-07-01 6414 420028 420 91384655 220.00 220.00 215.50 217.50 1.50 -0.68% 217.50 26 218.00 6 18.64
2021-07-02 6414 280567 255 60475072 217.50 217.50 214.00 215.00 2.50 -1.15% 215.00 5 215.50 3 18.42
2021-07-05 6414 436577 410 95534976 216.00 220.00 216.00 218.00 3.00 1.4% 218.00 12 218.50 3 18.68
2021-07-06 6414 200655 223 43871494 220.00 221.00 218.00 218.50 0.50 0.23% 218.50 20 219.00 13 18.72
2021-07-07 6414 1163519 1084 262377393 218.50 232.00 218.50 223.50 5.00 2.29% 223.50 3 224.00 1 19.15
2021-07-08 6414 738017 595 167152671 226.50 229.50 224.00 229.50 6.00 2.68% 229.00 12 229.50 18 19.67
2021-07-09 6414 808972 722 184609047 227.00 231.50 222.50 230.00 0.50 0.22% 229.50 17 230.00 63 19.71
2021-07-12 6414 810586 707 189091378 234.50 235.50 230.50 234.00 4.00 1.74% 233.50 26 234.00 6 20.05
2021-07-13 6414 789392 656 186099340 234.50 238.00 234.50 234.50 0.50 0.21% 234.50 1 235.00 9 20.09
2021-07-14 6414 397333 343 92306355 235.00 235.00 230.50 233.50 1.00 -0.43% 233.00 74 233.50 1 20.01
2021-07-15 6414 441006 407 103494495 233.00 237.00 232.00 236.00 2.50 1.07% 236.00 24 236.50 23 20.22
2021-07-16 6414 288973 259 67770875 237.00 237.00 233.00 233.00 3.00 -1.27% 233.00 11 233.50 2 19.97
2021-07-19 6414 329010 375 75572039 231.50 232.00 228.50 228.50 4.50 -1.93% 228.50 49 229.50 4 19.58
2021-07-20 6414 414714 401 93570973 227.00 229.00 224.00 224.00 4.50 -1.97% 224.00 3 224.50 4 19.19
2021-07-21 6414 510737 496 114119774 227.50 227.50 220.00 222.00 2.00 -0.89% 222.00 4 223.00 5 19.02
2021-07-22 6414 269000 246 60596000 223.50 227.00 223.50 224.00 2.00 0.9% 224.00 1 225.00 4 19.19
2021-07-23 6414 232658 228 52202614 224.50 226.50 222.50 223.50 0.50 -0.22% 223.50 3 224.50 1 19.15
2021-07-26 6414 384941 375 87336967 224.00 228.00 224.00 228.00 4.50 2.01% 227.00 3 228.00 4 19.54
2021-07-27 6414 489212 505 111219561 230.00 231.50 224.50 227.00 1.00 -0.44% 226.00 50 227.50 10 19.45
2021-07-28 6414 408138 378 90865853 227.00 227.00 219.00 226.00 1.00 -0.44% 224.50 23 226.00 7 19.37
2021-07-29 6414 189639 215 42597618 227.00 227.00 222.50 226.00 0.00 0% 225.00 3 226.00 10 19.37
2021-07-30 6414 215151 229 48184063 226.00 226.50 222.00 224.00 2.00 -0.88% 222.00 6 224.00 9 19.19
2021-08-02 6414 208486 191 46804540 224.00 227.00 221.50 227.00 3.00 1.34% 225.50 1 227.00 9 19.45
2021-08-03 6414 321972 295 72527289 226.50 227.50 223.00 227.00 0.00 0% 226.50 3 227.00 4 19.45
2021-08-04 6414 377785 358 85645862 229.00 229.50 224.50 226.50 0.50 -0.22% 225.00 3 226.50 12 19.41
2021-08-05 6414 259942 233 58378438 224.00 226.00 223.50 225.00 1.50 -0.66% 224.50 2 225.00 13 19.28
2021-08-06 6414 205278 205 45754065 225.00 225.00 222.00 222.50 2.50 -1.11% 222.50 1 223.00 4 19.07
2021-08-09 6414 227084 215 50076773 222.50 222.50 218.50 219.00 3.50 -1.57% 218.50 10 219.00 2 18.77
2021-08-10 6414 215726 255 46583151 219.00 219.00 214.50 215.00 4.00 -1.83% 215.00 40 216.00 7 18.42
2021-08-11 6414 557658 554 116792351 213.00 213.00 206.00 209.50 5.50 -2.56% 209.00 1 209.50 3 17.95
2021-08-12 6414 491091 455 105153015 213.00 217.50 211.50 212.50 3.00 1.43% 212.50 10 213.00 4 18.21
2021-08-13 6414 385269 421 80170814 213.50 214.00 206.00 207.00 5.50 -2.59% 206.50 1 207.00 21 17.74
2021-08-16 6414 698206 672 140210025 207.50 208.00 197.00 200.50 6.50 -3.14% 200.00 2 200.50 9 17.24
2021-08-17 6414 202150 200 40591391 203.00 203.50 198.00 199.00 1.50 -0.75% 199.00 3 200.00 1 17.04
2021-08-18 6414 301735 299 60303511 198.50 203.00 196.50 203.00 4.00 2.01% 203.00 4 203.50 7 17.38
2021-08-19 6414 241633 279 47992327 204.00 204.00 196.00 197.00 6.00 -2.96% 196.50 15 197.00 10 16.87
2021-08-20 6414 176765 204 34665378 199.00 199.00 194.00 196.00 1.00 -0.51% 195.50 3 196.00 2 16.78
2021-08-23 6414 206620 190 41230808 198.00 201.50 197.50 200.00 4.00 2.04% 199.50 2 200.00 2 17.12
2021-08-24 6414 144866 150 28957075 201.00 201.00 198.50 199.00 1.00 -0.5% 199.00 4 199.50 3 17.04
2021-08-25 6414 238966 212 48430950 200.00 204.00 200.00 203.00 4.00 2.01% 202.50 7 203.00 10 17.38
2021-08-26 6414 237668 237 47799438 205.50 205.50 199.50 199.50 3.50 -1.72% 199.50 1 200.00 3 17.08
2021-08-27 6414 218157 261 43320242 199.00 200.00 198.00 198.50 1.00 -0.5% 198.50 1 199.00 4 16.99
2021-08-30 6414 277108 318 54592540 199.00 199.00 196.00 196.50 2.00 -1.01% 196.50 21 197.00 1 16.82
2021-08-31 6414 182136 224 35668802 196.50 198.00 195.00 195.50 1.00 -0.51% 195.50 3 196.50 22 16.74
2021-09-01 6414 222930 255 44205713 197.00 200.00 196.00 199.50 4.00 2.05% 199.50 3 200.00 18 17.08
2021-09-02 6414 199273 205 39709647 199.50 202.00 197.50 197.50 2.00 -1% 197.50 1 198.50 2 16.91
2021-09-03 6414 162641 158 32471518 199.00 201.00 198.50 201.00 3.50 1.77% 200.50 1 201.00 8 17.21
2021-09-06 6414 402776 445 78772022 201.00 201.00 192.50 194.50 6.50 -3.23% 194.00 3 194.50 3 16.65
2021-09-07 6414 147351 169 28472905 194.00 194.00 192.50 193.50 1.00 -0.51% 193.00 4 194.00 4 16.57
2021-09-08 6414 358107 435 67899697 193.50 193.50 187.00 187.50 6.00 -3.1% 187.50 12 188.00 1 16.05
2021-09-09 6414 168027 176 31723011 187.50 190.50 187.00 190.50 3.00 1.6% 190.50 5 191.00 11 16.31
2021-09-10 6414 145643 189 27921013 191.00 193.00 190.00 192.50 2.00 1.05% 192.50 1 193.00 9 16.48
2021-09-13 6414 104188 137 19967399 193.00 193.00 190.50 191.00 1.50 -0.78% 191.00 3 192.00 6 16.35
2021-09-14 6414 149408 181 28481380 192.50 193.00 189.50 190.00 1.00 -0.52% 189.50 8 190.50 2 16.27
2021-09-15 6414 221699 263 41844002 190.00 192.00 187.50 189.00 1.00 -0.53% 188.50 1 189.00 3 16.18
2021-09-16 6414 288696 279 54168819 189.00 189.00 186.00 188.50 0.50 -0.26% 188.00 12 188.50 17 16.14
2021-09-17 6414 226000 174 43306500 188.00 193.50 187.00 192.00 3.50 1.86% 192.00 1 193.00 1 16.44
2021-09-22 6414 197623 331 37781444 188.00 193.00 187.00 193.00 1.00 0.52% 193.00 1 193.50 5 16.52
2021-09-23 6414 148859 192 28939487 194.00 196.00 193.00 193.50 0.50 0.26% 193.50 2 195.00 2 16.57
2021-09-24 6414 356518 380 70921879 194.00 200.50 194.00 199.50 6.00 3.1% 199.50 5 200.00 27 17.08
2021-09-27 6414 203273 225 40478590 201.00 201.00 197.50 197.50 2.00 -1% 197.50 34 198.50 1 16.91
2021-09-28 6414 128035 128 25119332 198.00 198.00 195.50 195.50 2.00 -1.01% 195.50 31 197.00 8 16.74
2021-09-29 6414 193864 192 37283028 194.50 194.50 191.50 192.00 3.50 -1.79% 192.00 8 192.50 1 16.44
2021-09-30 6414 160825 167 30945570 192.00 193.00 191.00 192.50 0.50 0.26% 192.50 6 193.50 7 16.48
2021-10-01 6414 462792 499 86944755 191.50 191.50 185.50 185.50 7.00 -3.64% 185.50 10 186.50 17 15.88
2021-10-04 6414 368302 370 68353759 181.50 190.00 181.50 184.50 0.00 -0.54% 184.50 4 185.00 1 15.80
2021-10-05 6414 364860 345 65968099 184.00 184.00 178.50 181.50 3.00 -1.63% 181.00 20 181.50 8 15.54
2021-10-06 6414 540421 529 96433921 183.00 183.00 176.00 176.00 5.50 -3.03% 176.00 24 176.50 1 15.07
2021-10-07 6414 441012 380 78645547 177.00 180.00 176.00 178.00 2.00 1.14% 178.00 28 178.50 14 15.24
2021-10-08 6414 480509 429 86873807 179.50 183.50 178.50 181.50 3.50 1.97% 181.50 24 182.00 5 15.54
2021-10-12 6414 380103 373 67776640 180.00 180.00 177.00 178.00 3.50 -1.93% 178.00 4 178.50 1 15.24
2021-10-13 6414 152865 215 27297167 180.00 180.00 177.50 178.00 0.00 0% 177.50 18 178.00 7 15.24
2021-10-14 6414 229556 361 41233023 180.00 181.50 178.00 180.00 2.00 1.12% 179.50 3 180.00 7 15.41
2021-10-15 6414 1134566 997 212912004 182.00 192.50 181.00 185.50 5.50 3.06% 185.50 8 186.00 1 15.88
2021-10-18 6414 367245 487 67506122 187.00 187.00 181.50 181.50 4.00 -2.16% 181.50 10 182.50 3 15.54
2021-10-19 6414 455809 373 82681480 181.50 182.50 180.50 181.50 0.00 0% 181.50 6 182.00 6 15.54
2021-10-20 6414 539780 529 96672767 181.50 181.50 177.50 178.00 3.50 -1.93% 178.00 30 178.50 3 15.24
2021-10-21 6414 288894 274 52064471 178.50 182.00 178.50 178.50 0.50 0.28% 178.50 3 179.00 1 15.28
2021-10-22 6414 184803 207 33456399 180.00 182.50 179.50 181.00 2.50 1.4% 181.00 1 182.00 13 15.50
2021-10-25 6414 233166 256 42568488 181.50 184.50 180.50 183.50 2.50 1.38% 183.50 3 184.00 12 15.71
2021-10-26 6414 280345 314 52166955 184.00 188.00 184.00 185.00 1.50 0.82% 185.00 10 185.50 15 15.84
2021-10-27 6414 194853 228 36000753 187.00 187.00 183.00 185.00 0.00 0% 185.00 1 185.50 14 15.84
2021-10-28 6414 191617 179 35516848 185.00 186.50 184.50 185.00 0.00 0% 185.00 1 185.50 2 15.84
2021-10-29 6414 179998 181 33164562 185.50 186.00 183.50 184.00 1.00 -0.54% 183.50 20 184.00 2 15.75
2021-11-01 6414 741800 628 140810864 185.50 193.50 185.00 191.50 7.50 4.08% 191.50 4 192.00 18 16.40
2021-11-02 6414 779244 911 151054425 194.00 197.00 190.00 193.00 1.50 0.78% 193.00 10 193.50 5 16.52
2021-11-03 6414 2268485 2454 466680338 194.00 212.00 194.00 212.00 19.00 9.84% 212.00 1145 0.00 0 18.15
2021-11-04 6414 4390300 3635 951096131 212.00 222.00 207.50 219.00 7.00 3.3% 219.00 7 219.50 20 18.75
2021-11-05 6414 3655265 4802 808803552 227.00 228.00 214.00 217.50 1.50 -0.68% 217.00 51 217.50 19 18.62
2021-11-08 6414 1305410 1252 285911996 220.50 222.50 215.00 218.50 1.00 0.46% 218.50 4 219.00 13 18.71
2021-11-09 6414 1018171 841 222528133 216.50 221.50 216.50 219.00 0.50 0.23% 219.00 5 219.50 13 18.75
2021-11-10 6414 2409984 2296 539794737 218.00 228.50 216.50 225.00 6.00 2.74% 225.00 26 225.50 4 19.26
2021-11-11 6414 2382305 3268 544759619 225.00 233.00 224.00 226.50 1.50 0.67% 226.50 7 227.00 21 17.99
2021-11-12 6414 1920573 2185 436167594 233.00 233.50 223.00 226.50 0.00 0% 226.00 8 226.50 9 17.99
2021-11-15 6414 1600973 1377 368532436 227.50 233.50 226.50 230.00 3.50 1.55% 230.00 20 230.50 4 18.27
2021-11-16 6414 874090 1948 198036604 230.50 231.00 223.50 225.50 4.50 -1.96% 225.00 6 225.50 4 17.91
2021-11-17 6414 2266337 2139 491437675 224.00 224.50 212.00 213.50 12.00 -5.32% 213.00 25 213.50 4 16.96
2021-11-18 6414 640098 594 136734429 212.50 216.00 211.50 213.50 0.00 0% 213.50 40 214.00 4 16.96
2021-11-19 6414 301319 321 64372370 214.50 215.50 213.00 213.00 0.50 -0.23% 213.00 23 213.50 4 16.92
2021-11-22 6414 605679 640 131358869 215.00 219.50 215.00 216.00 3.00 1.41% 215.50 35 216.00 1 17.16
2021-11-23 6414 589585 844 125468011 216.00 216.50 211.00 212.00 4.00 -1.85% 212.00 5 212.50 2 16.84
2021-11-24 6414 1268720 973 274341894 213.50 220.00 212.50 215.50 3.50 1.65% 215.50 5 216.00 3 17.12
2021-11-25 6414 2355969 2141 524966931 217.50 226.50 215.00 225.50 10.00 4.64% 225.50 33 226.00 42 17.91
2021-11-26 6414 2584915 2172 583579388 229.50 230.00 221.50 221.50 4.00 -1.77% 221.00 48 221.50 6 17.59
2021-11-29 6414 4626803 3727 1071911554 220.00 239.50 219.50 235.00 13.50 6.09% 235.00 2 235.50 25 18.67
2021-11-30 6414 8042602 9777 1975748429 240.00 251.00 240.00 244.00 9.00 3.83% 244.00 4 244.50 6 19.38
2021-12-01 6414 4386396 6049 1069316587 243.00 249.00 240.00 241.50 2.50 -1.02% 241.50 41 242.00 3 19.18
2021-12-02 6414 3915811 5321 952318461 243.00 249.00 237.00 238.00 0.00 -1.45% 237.50 21 238.00 3 18.90
2021-12-03 6414 2236689 4202 527351356 242.50 243.00 232.00 232.00 6.00 -2.52% 231.50 9 232.50 1 18.43
2021-12-06 6414 1341851 1247 308427405 232.00 235.00 227.00 229.00 3.00 -1.29% 229.00 3 229.50 4 18.19
2021-12-07 6414 2417812 2071 572485162 229.00 241.00 229.00 237.00 8.00 3.49% 236.50 6 237.50 7 18.82
2021-12-08 6414 1988713 2347 479605144 240.50 244.50 238.00 238.50 1.50 0.63% 238.50 23 239.00 4 18.94
2021-12-09 6414 1118447 2107 269296472 243.00 245.00 237.00 239.00 0.50 0.21% 239.00 8 239.50 2 18.98
2021-12-10 6414 3093983 4885 753411000 240.00 248.00 240.00 240.50 1.50 0.63% 240.50 13 241.00 9 19.10
2021-12-13 6414 1127786 3615 267599677 243.00 243.00 234.00 234.00 6.50 -2.7% 234.00 22 234.50 1 18.59
2021-12-14 6414 651791 942 150775848 233.50 234.00 229.00 233.00 1.00 -0.43% 232.50 10 233.00 1 18.51
2021-12-15 6414 1006962 1320 230061550 231.50 234.00 225.00 226.50 6.50 -2.79% 226.00 19 226.50 7 17.99
2021-12-16 6414 1847406 1522 433645214 229.00 239.50 227.00 238.50 12.00 5.3% 238.00 14 238.50 9 18.94
2021-12-17 6414 2003247 3703 477739196 236.50 241.00 234.00 240.50 2.00 0.84% 240.00 1 240.50 1 19.10
2021-12-20 6414 905403 4936 215176696 243.00 243.00 235.00 236.50 4.00 -1.66% 236.50 11 237.00 5 18.78
2021-12-21 6414 3982819 4433 895810730 232.00 233.00 218.00 227.00 9.50 -4.02% 226.50 7 227.00 30 18.03
2021-12-22 6414 1678554 1587 375039076 228.00 228.50 219.00 224.00 3.00 -1.32% 224.00 10 224.50 1 17.79
2021-12-23 6414 1139085 1201 254506682 225.50 226.50 220.50 225.00 1.00 0.45% 225.00 2 225.50 22 17.87
2021-12-24 6414 771957 748 175855924 226.00 230.00 225.00 225.00 0.00 0% 225.00 17 225.50 1 17.87
2021-12-27 6414 1030733 1551 236293307 226.50 232.00 226.00 227.50 2.50 1.11% 227.50 16 228.00 18 18.07
2021-12-28 6414 750885 1131 169457929 229.00 229.50 223.50 224.00 3.50 -1.54% 223.50 37 224.00 5 17.79
2021-12-29 6414 889271 778 203597069 227.00 231.00 225.50 228.50 4.50 2.01% 228.50 5 229.00 16 18.15
2021-12-30 6414 1827066 2185 429729620 229.00 240.00 228.50 236.50 8.00 3.5% 236.00 44 236.50 18 18.78