同欣電(6271)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　　294.00
0
0%		298.50
4.5
1.53%		296.50
-2
-0.67%		285.00
-11.5
-3.88%		281.00
-4
-1.4%		 　276.50
-4.5
-1.6%		269.50
-7
-2.53%		274.00
4.5
1.67%		265.50
-8.5
-3.1%		264.00
-1.5
-0.56%		 　273.00
9
3.41%		269.00
-4
-1.47%		265.00
-4
-1.49%		264.50
-0.5
-0.19%		256.50
-8
-3.02%		 　268.50
12
4.68%		259.50
-9
-3.35%		264.50
5
1.93%		 272.04
2 月　　　　　　266.00
1.5
0.57%		281.00
15
5.64%		283.50
2.5
0.89%		279.00
-4.5
-1.59%		283.00
4
1.43%		 　279.00
-4
-1.41%		276.00
-3
-1.08%		281.00
5
1.81%		278.00
-3
-1.07%		279.50
1.5
0.54%		 　280.00
0.5
0.18%		275.00
-5
-1.79%		278.00
3
1.09%		268.00
-10
-3.6%		288.00
20
7.46%		 281.87
3 月291.50
3.5
1.22%		290.50
-1
-0.34%		289.50
-1
-0.34%		 　　266.00
-23.5
-8.12%		260.00
-6
-2.26%		262.00
2
0.77%		272.00
10
3.82%		269.00
-3
-1.1%		 　265.00
-4
-1.49%		253.50
-11.5
-4.34%		244.50
-9
-3.55%		253.50
9
3.68%		257.50
4
1.58%		 　261.50
4
1.55%		266.50
5
1.91%		285.00
18.5
6.94%		286.50
1.5
0.53%		282.50
-4
-1.4%		 　284.00
1.5
0.53%		285.50
1.5
0.53%		293.50
8
2.8%		290.00
-3.5
-1.19%		272.54
4 月289.00
-1
-0.34%		 　　　282.50
-6.5
-2.25%		273.00
-9.5
-3.36%		274.50
1.5
0.55%		 　263.00
-11.5
-4.19%		266.50
3.5
1.33%		265.50
-1
-0.38%		268.00
2.5
0.94%		252.50
-15.5
-5.78%		 　255.00
2.5
0.99%		259.50
4.5
1.76%		256.50
-3
-1.16%		258.50
2
0.78%		248.50
-10
-3.87%		 　237.50
-11
-4.43%		237.00
-0.5
-0.21%		237.50
0.5
0.21%		229.50
-8
-3.37%		234.00
4.5
1.96%		 255.52
5 月　　231.00
-3
-1.28%		236.50
5.5
2.38%		241.50
5
2.11%		239.00
-2.5
-1.04%		 　234.50
-4.5
-1.88%		242.00
7.5
3.2%		239.00
-3
-1.24%		236.00
-3
-1.26%		248.00
12
5.08%		 　250.00
2
0.81%		253.00
3
1.2%		250.00
-3
-1.19%		255.00
5
2%		251.50
-3.5
-1.37%		 　250.00
-1.5
-0.6%		241.50
-8.5
-3.4%		242.00
0.5
0.21%		240.00
-2
-0.83%		245.00
5
2.08%		 　253.50
8.5
3.47%		256.50
3
1.18%		244.94
6 月258.50
2
0.78%		255.00
-3.5
-1.35%		 　　253.00
-2
-0.78%		249.50
-3.5
-1.38%		254.50
5
2%		254.50
0
0%		251.00
-3.5
-1.38%		 　250.00
-1
-0.4%		244.50
-5.5
-2.2%		237.50
-7
-2.86%		230.00
-7.5
-3.16%		220.50
-9.5
-4.13%		 　208.00
-12.5
-5.67%		212.00
4
1.92%		197.50
-14.5
-6.84%		200.50
3
1.52%		211.00
10.5
5.24%		 　218.00
7
3.32%		213.00
-5
-2.29%		210.00
-3
-1.41%		201.00
-9
-4.29%		 228.71
7 月188.00
-13
-6.47%		 　177.50
-10.5
-5.59%		181.00
3.5
1.97%		179.00
-2
-1.1%		185.50
6.5
3.63%		191.00
5.5
2.96%		 　187.50
-3.5
-1.83%		180.00
-7.5
-4%		186.50
6.5
3.61%		191.00
4.5
2.41%		195.00
4
2.09%		 　202.50
7.5
3.85%		198.00
-4.5
-2.22%		199.00
1
0.51%		209.00
10
5.03%		209.00
0
0%		 　204.00
-5
-2.39%		194.50
-9.5
-4.66%		188.00
-6.5
-3.34%		194.00
6
3.19%		195.00
1
0.52%		 192.43
8 月194.50
-0.5
-0.26%		193.50
-1
-0.51%		190.00
-3.5
-1.81%		187.50
-2.5
-1.32%		195.00
7.5
4%		 　196.50
1.5
0.77%		196.50
0
0%		188.00
-8.5
-4.33%		193.50
5.5
2.93%		202.50
9
4.65%		 　204.00
1.5
0.74%		201.00
-3
-1.47%		200.00
-1
-0.5%		199.50
-0.5
-0.25%		215.00
15.5
7.77%		 　205.50
-9.5
-4.42%		204.00
-1.5
-0.73%		205.50
1.5
0.74%		210.50
5
2.43%		212.00
1.5
0.71%		 　208.00
-4
-1.89%		215.50
7.5
3.61%		213.50
-2
-0.93%		201.69
9 月204.50
-9
-4.22%		204.50
0
0%		 　197.50
-7
-3.42%		195.50
-2
-1.01%		198.50
3
1.53%		204.00
5.5
2.77%		 　　211.50
7.5
3.68%		211.50
0
0%		211.00
-0.5
-0.24%		212.50
1.5
0.71%		211.50
-1
-0.47%		 　208.50
-3
-1.42%		207.50
-1
-0.48%		196.00
-11.5
-5.54%		194.50
-1.5
-0.77%		186.50
-8
-4.11%		 　171.50
-15
-8.04%		167.00
-4.5
-2.62%		158.50
-8.5
-5.09%		161.00
2.5
1.58%		166.00
5
3.11%		 193.69
10 月　　167.50
1.5
0.9%		174.00
6.5
3.88%		171.50
-2.5
-1.44%		172.00
0.5
0.29%		169.50
-2.5
-1.45%		 　　162.00
-7.5
-4.42%		164.50
2.5
1.54%		157.50
-7
-4.26%		162.50
5
3.17%		 　158.50
-4
-2.46%		159.50
1
0.63%		160.50
1
0.63%		158.00
-2.5
-1.56%		153.00
-5
-3.16%		 　159.50
6.5
4.25%		158.00
-1.5
-0.94%		157.50
-0.5
-0.32%		169.00
11.5
7.3%		170.00
1
0.59%		 173.00
3
1.76%		164.14
11 月174.00
1
0.58%		179.00
5
2.87%		181.50
2.5
1.4%		182.50
1
0.55%		 　183.00
0.5
0.27%		181.50
-1.5
-0.82%		186.50
5
2.75%		186.50
0
0%		182.00
-4.5
-2.41%		 　190.50
8.5
4.67%		191.00
0.5
0.26%		191.00
0
0%		191.50
0.5
0.26%		194.00
2.5
1.31%		 　194.00
0
0%		196.50
2.5
1.29%		195.50
-1
-0.51%		196.50
1
0.51%		196.50
0
0%		 　197.00
0.5
0.25%		193.00
-4
-2.03%		194.00
1
0.52%		 190.44
12 月　　　　　　　　　　　220.00
26
13.4%		139.50
-80.5
-36.59%		218.50
79
56.63%		226.50
8
3.66%		222.00
-4.5
-1.99%		 269.00
47
21.17%		210.00
-59
-21.93%		201.00
-9
-4.29%		195.00
-6
-2.99%		210.00
15
7.69%		201.00
-9
-4.29%		 　200.00
-1
-0.5%		202.00
2
1%		193.00
-9
-4.46%		192.00
-1
-0.52%		191.00
-1
-0.52%		　208.86

說明:最高漲幅:56.63%最低跌幅:-36.59% 最高價:298.50最低價:139.50平均價:225.19,灰色底表示週末,漲142天(842.5)元,跌148天(-932)元,平盤11天
57%=1,21%=2,13%=2,8%=2,7%=3,6%=1,5%=8,4%=14,3%=16,2%=27,1%=55,0%=22,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=8,-6%=15,-7%=16,-8%=23,-9%=25,-10%=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
2022-01-03 6271 1975756 2901 587316876 300.00 302.50 293.00 294.00 3.50 0% 294.00 5 294.50 4 20.82
2022-01-04 6271 3933108 3270 1175449545 300.00 302.00 295.00 298.50 4.50 1.53% 298.00 17 298.50 9 21.14
2022-01-05 6271 1632989 1963 486469010 299.00 300.50 295.00 296.50 2.00 -0.67% 296.50 8 297.00 4 21.00
2022-01-06 6271 4120216 6476 1176690610 292.00 294.00 282.00 285.00 11.50 -3.88% 285.00 16 285.50 6 20.18
2022-01-07 6271 2404649 3388 677199268 286.00 286.00 277.00 281.00 4.00 -1.4% 281.00 4 281.50 24 19.90
2022-01-10 6271 4556517 4208 1244590146 276.00 278.00 267.00 276.50 4.50 -1.6% 276.00 23 276.50 25 19.58
2022-01-11 6271 1934036 1978 526688075 274.50 277.50 269.00 269.50 7.00 -2.53% 269.50 8 270.00 18 19.09
2022-01-12 6271 1449444 1370 395722538 273.50 276.00 269.00 274.00 4.50 1.67% 273.50 6 274.00 27 19.41
2022-01-13 6271 2324296 3628 621677136 274.00 274.00 265.00 265.50 8.50 -3.1% 265.50 27 266.00 3 18.80
2022-01-14 6271 3348895 2872 870092648 265.50 265.50 256.00 264.00 1.50 -0.56% 264.00 102 264.50 31 18.70
2022-01-17 6271 1502363 1793 404967297 265.00 273.00 264.00 273.00 9.00 3.41% 272.50 15 273.00 19 19.33
2022-01-18 6271 1548879 2259 420764248 272.00 275.00 268.00 269.00 4.00 -1.47% 269.00 11 270.00 22 19.05
2022-01-19 6271 1243690 1680 331787269 265.50 270.50 265.00 265.00 4.00 -1.49% 265.00 1 265.50 1 18.77
2022-01-20 6271 792827 1201 209879531 265.00 266.00 263.50 264.50 0.50 -0.19% 264.50 4 265.00 126 18.73
2022-01-21 6271 1920580 1974 497687160 262.00 263.00 256.50 256.50 8.00 -3.02% 256.50 26 257.00 6 18.17
2022-01-24 6271 4108845 3208 1081312741 259.00 269.00 253.00 268.50 12.00 4.68% 268.00 1 268.50 2 19.02
2022-01-25 6271 5502109 6171 1471908685 267.50 273.50 259.50 259.50 9.00 -3.35% 259.50 16 260.00 5 18.38
2022-01-26 6271 2822150 3125 743537099 259.50 267.50 259.50 264.50 5.00 1.93% 264.00 30 264.50 3 18.73
2022-02-07 6271 1442167 1903 381958428 265.50 267.50 262.00 266.00 1.50 0.57% 266.00 16 266.50 15 18.84
2022-02-08 6271 3859482 3175 1066537109 268.50 282.00 268.00 281.00 15.00 5.64% 280.50 66 281.00 30 19.90
2022-02-09 6271 3248890 3741 912710006 280.00 284.50 274.00 283.50 2.50 0.89% 283.00 1 283.50 21 20.08
2022-02-10 6271 3622979 5619 1024316728 285.00 289.50 277.50 279.00 4.50 -1.59% 279.00 14 280.00 9 19.76
2022-02-11 6271 1263650 1356 352827749 276.00 283.00 274.50 283.00 4.00 1.43% 282.50 3 283.00 31 20.04
2022-02-14 6271 1748166 1888 485026332 276.00 280.50 275.00 279.00 4.00 -1.41% 278.50 34 279.00 15 19.76
2022-02-15 6271 1199355 1359 334086600 278.50 281.50 276.00 276.00 3.00 -1.08% 276.00 144 276.50 2 19.55
2022-02-16 6271 1656870 1588 467027252 282.50 284.50 279.50 281.00 5.00 1.81% 281.00 15 281.50 28 19.90
2022-02-17 6271 772526 1010 216420078 283.50 283.50 277.50 278.00 3.00 -1.07% 278.00 21 278.50 13 19.69
2022-02-18 6271 538625 1376 150281347 276.00 281.00 275.50 279.50 1.50 0.54% 279.50 9 280.00 10 19.79
2022-02-21 6271 756635 790 210543628 278.50 281.50 275.50 280.00 0.50 0.18% 279.50 50 280.00 10 19.83
2022-02-22 6271 1663937 1131 457887650 276.50 279.00 274.00 275.00 5.00 -1.79% 275.00 321 275.50 3 19.48
2022-02-23 6271 2091204 2220 581309578 277.00 284.00 274.50 278.00 3.00 1.09% 277.50 5 278.00 4 19.69
2022-02-24 6271 1943388 2147 527455154 275.50 278.50 266.50 268.00 10.00 -3.6% 268.00 22 268.50 4 18.98
2022-02-25 6271 5014842 4255 1423843139 273.00 293.00 273.00 288.00 20.00 7.46% 287.50 1 288.00 47 20.40
2022-03-01 6271 4586255 4163 1338542050 292.00 297.00 288.50 291.50 3.50 1.22% 291.50 13 292.00 48 20.64
2022-03-02 6271 2042000 1461 593044000 288.00 293.00 287.00 290.50 1.00 -0.34% 290.50 6 291.50 5 20.57
2022-03-03 6271 2108000 1584 615460500 294.50 297.50 288.00 289.50 1.00 -0.34% 289.00 5 289.50 1 20.50
2022-03-07 6271 3613717 3349 976412279 281.00 281.00 264.00 266.00 18.50 -8.12% 266.00 92 267.00 36 18.84
2022-03-08 6271 1910691 1709 503651119 264.50 270.00 260.00 260.00 6.00 -2.26% 260.00 14 260.50 14 18.41
2022-03-09 6271 1547254 1350 405353156 263.50 265.00 259.50 262.00 2.00 0.77% 261.50 6 262.00 26 18.56
2022-03-10 6271 3096771 2362 843328321 270.00 277.00 267.00 272.00 10.00 3.82% 271.50 28 272.00 16 19.26
2022-03-11 6271 731000 619 197737500 272.50 274.50 268.50 269.00 3.00 -1.1% 268.50 31 269.50 2 19.05
2022-03-14 6271 1212000 977 322477500 271.00 273.50 263.50 265.00 4.00 -1.49% 265.00 78 265.50 5 18.77
2022-03-15 6271 2597000 1950 663498500 264.00 264.00 253.00 253.50 11.50 -4.34% 253.50 32 254.00 32 17.95
2022-03-16 6271 3473000 2635 856369500 258.00 258.50 242.50 244.50 9.00 -3.55% 244.00 25 244.50 15 17.32
2022-03-17 6271 3320000 2298 835754000 252.00 256.00 249.00 253.50 9.00 3.68% 253.00 10 253.50 38 17.95
2022-03-18 6271 2332000 1723 596431000 255.00 259.00 251.00 257.50 4.00 1.58% 256.50 2 257.50 11 18.24
2022-03-21 6271 1058000 870 276137000 260.50 264.00 258.50 261.50 4.00 1.55% 261.50 4 262.00 25 18.52
2022-03-22 6271 1058000 864 279136500 262.00 267.00 259.00 266.50 5.00 1.91% 266.00 49 266.50 14 18.87
2022-03-23 6271 6992000 4850 1971052000 274.00 286.00 273.50 285.00 18.50 6.94% 284.50 2 285.00 24 18.42
2022-03-24 6271 2971000 2340 847213500 282.50 288.00 280.00 286.50 1.50 0.53% 286.00 10 286.50 6 18.52
2022-03-25 6271 1640000 1317 464058500 288.00 288.50 280.50 282.50 4.00 -1.4% 282.50 5 283.00 11 18.26
2022-03-28 6271 1077000 787 302088500 280.00 284.00 276.50 284.00 1.50 0.53% 283.50 22 284.00 12 18.36
2022-03-29 6271 1876000 1396 535010000 286.00 288.00 282.00 285.50 1.50 0.53% 285.00 56 285.50 3 18.46
2022-03-30 6271 3995000 3155 1170506000 288.00 296.00 287.50 293.50 8.00 2.8% 293.50 9 294.00 36 18.97
2022-03-31 6271 1429000 1044 417399000 293.00 295.50 289.50 290.00 3.50 -1.19% 290.00 24 290.50 1 18.75
2022-04-01 6271 1540000 1199 445075000 288.00 292.50 286.00 289.00 1.00 -0.34% 289.00 29 289.50 34 18.68
2022-04-06 6271 1401000 984 396632500 288.00 288.00 280.50 282.50 6.50 -2.25% 282.00 77 283.00 2 18.26
2022-04-07 6271 1498733 2390 418054051 283.50 285.50 273.00 273.00 9.50 -3.36% 273.00 8 273.50 1 17.65
2022-04-08 6271 713000 583 196361000 276.00 278.00 274.00 274.50 1.50 0.55% 274.00 44 274.50 1 17.74
2022-04-11 6271 1420000 1096 377661000 276.00 276.00 262.00 263.00 11.50 -4.19% 263.00 38 263.50 1 17.00
2022-04-12 6271 1453000 1065 383870000 261.50 267.50 258.50 266.50 3.50 1.33% 266.00 14 266.50 16 17.23
2022-04-13 6271 949000 795 252829000 270.00 270.00 263.00 265.50 1.00 -0.38% 265.50 3 266.00 1 17.16
2022-04-14 6271 1089000 795 292078000 268.00 272.00 265.00 268.00 2.50 0.94% 267.50 8 268.00 3 17.32
2022-04-15 6271 1663000 1322 426400500 264.00 264.00 252.50 252.50 15.50 -5.78% 252.50 12 253.00 1 16.32
2022-04-18 6271 898000 676 227829000 252.00 256.00 247.50 255.00 2.50 0.99% 254.00 12 255.00 13 16.48
2022-04-19 6271 1019180 975 264850046 257.00 264.00 256.50 259.50 4.50 1.76% 259.00 2 259.50 24 16.77
2022-04-20 6271 1535000 1344 395898000 263.00 264.00 255.50 256.50 3.00 -1.16% 256.50 33 257.00 45 16.58
2022-04-21 6271 1090503 1052 280466470 259.00 259.50 255.00 258.50 2.00 0.78% 258.50 3 259.00 16 16.71
2022-04-22 6271 2399000 1781 601621000 256.00 257.00 248.50 248.50 10.00 -3.87% 248.50 42 249.00 2 16.06
2022-04-25 6271 4121000 2988 972190000 241.00 243.00 231.50 237.50 11.00 -4.43% 237.50 4 238.00 2 15.35
2022-04-26 6271 1736000 1346 413747000 238.00 241.50 236.00 237.00 0.50 -0.21% 236.50 23 237.00 10 15.32
2022-04-27 6271 3072750 3114 714051613 231.00 238.00 226.50 237.50 0.50 0.21% 237.00 40 237.50 1 15.35
2022-04-28 6271 3905000 3057 906018000 241.00 242.50 226.50 229.50 8.00 -3.37% 229.00 26 229.50 6 12.84
2022-04-29 6271 1626000 1231 379795500 232.00 236.00 231.00 234.00 4.50 1.96% 233.50 4 234.00 1 13.09
2022-05-03 6271 886000 601 205358000 232.50 235.00 230.00 231.00 3.00 -1.28% 230.50 18 232.00 11 12.93
2022-05-04 6271 809000 678 191091000 233.50 239.00 233.50 236.50 5.50 2.38% 236.50 26 237.00 29 13.23
2022-05-05 6271 1395000 1026 338970500 242.00 246.00 240.00 241.50 5.00 2.11% 241.00 17 241.50 5 13.51
2022-05-06 6271 988000 811 233979000 233.50 242.50 233.00 239.00 2.50 -1.04% 238.50 12 239.00 6 13.37
2022-05-09 6271 798780 857 187849631 236.00 238.00 232.00 234.50 4.50 -1.88% 234.00 8 234.50 4 13.12
2022-05-10 6271 1361000 1090 324036000 231.50 243.50 230.50 242.00 7.50 3.2% 241.50 23 242.00 8 13.54
2022-05-11 6271 1124000 893 268650500 241.00 242.50 236.50 239.00 3.00 -1.24% 239.00 3 239.50 21 13.37
2022-05-12 6271 1208000 1018 288651000 238.00 242.50 235.50 236.00 3.00 -1.26% 235.50 4 236.00 6 13.21
2022-05-13 6271 1942000 1514 476966500 239.50 248.50 239.00 248.00 12.00 5.08% 247.50 10 248.00 6 13.88
2022-05-16 6271 2809000 2032 711920500 251.00 257.50 250.00 250.00 2.00 0.81% 249.50 13 250.00 35 13.99
2022-05-17 6271 1268000 961 318143000 252.50 253.50 247.00 253.00 3.00 1.2% 252.00 2 253.00 19 14.16
2022-05-18 6271 1373000 1114 346380500 256.00 257.50 249.50 250.00 3.00 -1.19% 250.00 10 251.00 3 13.99
2022-05-19 6271 1376000 1189 346591500 244.00 255.00 244.00 255.00 5.00 2% 254.50 4 255.00 31 14.27
2022-05-20 6271 953000 755 240706000 253.00 255.50 250.50 251.50 3.50 -1.37% 251.50 3 252.00 7 14.07
2022-05-23 6271 667000 545 167755500 252.50 253.50 250.00 250.00 1.50 -0.6% 250.00 24 250.50 7 13.99
2022-05-24 6271 984583 2970 241045802 251.00 251.50 241.00 241.50 8.50 -3.4% 241.50 12 242.00 16 13.51
2022-05-25 6271 517000 445 125214000 241.50 244.00 239.00 242.00 0.50 0.21% 242.00 12 242.50 9 13.54
2022-05-26 6271 607000 496 146442000 244.00 245.50 239.00 240.00 2.00 -0.83% 240.00 8 240.50 9 13.43
2022-05-27 6271 529000 487 129412000 242.00 247.50 241.50 245.00 5.00 2.08% 245.00 94 245.50 9 13.71
2022-05-30 6271 1178000 976 298325500 249.00 255.50 248.50 253.50 8.50 3.47% 253.50 6 254.00 8 14.19
2022-05-31 6271 750000 587 191545000 252.00 257.50 250.50 256.50 3.00 1.18% 256.50 11 257.00 10 14.35
2022-06-01 6271 813000 636 209267000 256.00 259.00 254.50 258.50 2.00 0.78% 258.00 3 258.50 32 14.47
2022-06-02 6271 1083000 945 277656500 256.50 259.00 253.50 255.00 3.50 -1.35% 255.00 16 255.50 1 14.27
2022-06-06 6271 573000 514 145969000 256.50 258.50 250.50 253.00 2.00 -0.78% 253.00 4 253.50 8 14.16
2022-06-07 6271 600000 493 150811000 253.00 254.50 249.50 249.50 3.50 -1.38% 249.50 10 250.50 5 13.96
2022-06-08 6271 1080000 839 275359000 250.50 257.50 250.50 254.50 5.00 2% 254.50 2 255.00 1 14.24
2022-06-09 6271 471000 400 120029500 252.50 257.00 252.50 254.50 0.00 0% 254.50 3 255.00 19 14.24
2022-06-10 6271 366000 336 91938500 251.00 252.50 250.00 251.00 3.50 -1.38% 251.00 9 251.50 2 14.05
2022-06-13 6271 1048000 910 259069000 245.00 250.50 242.50 250.00 1.00 -0.4% 250.00 27 250.50 4 13.99
2022-06-14 6271 1206000 1031 295476000 249.50 251.00 241.50 244.50 5.50 -2.2% 244.00 36 244.50 13 13.68
2022-06-15 6271 2066000 1503 497525000 245.00 247.00 237.00 237.50 7.00 -2.86% 237.50 19 238.00 2 13.29
2022-06-16 6271 1846000 1441 439285000 243.00 246.50 230.00 230.00 7.50 -3.16% 230.00 5 230.50 32 12.87
2022-06-17 6271 1673000 1287 373946500 226.50 230.50 220.50 220.50 9.50 -4.13% 220.50 26 221.50 31 12.34
2022-06-20 6271 2717204 2522 574557419 223.00 223.50 206.00 208.00 12.50 -5.67% 207.50 1 208.00 25 11.64
2022-06-21 6271 1630000 1179 342062000 213.50 213.50 205.00 212.00 4.00 1.92% 212.00 17 212.50 28 11.86
2022-06-22 6271 2991000 2109 601894000 211.00 211.50 197.50 197.50 14.50 -6.84% 197.50 14 198.00 8 11.05
2022-06-23 6271 2256663 1589 451669224 197.50 204.00 195.50 200.50 3.00 1.52% 200.50 3 201.00 3 11.22
2022-06-24 6271 2407000 1800 501063000 203.50 211.00 201.50 211.00 10.50 5.24% 210.50 25 211.00 7 11.81
2022-06-27 6271 1996000 1285 436174500 216.00 221.50 213.50 218.00 7.00 3.32% 217.50 2 218.00 34 12.20
2022-06-28 6271 1032000 721 221052500 220.00 220.00 211.00 213.00 5.00 -2.29% 212.50 1 213.00 2 11.92
2022-06-29 6271 1704000 1213 357927000 208.00 213.50 207.00 210.00 3.00 -1.41% 210.00 13 211.00 16 11.75
2022-06-30 6271 2292000 1493 464252000 207.50 207.50 199.50 201.00 9.00 -4.29% 201.00 99 201.50 3 11.25
2022-07-01 6271 2592015 2221 506272418 202.50 205.00 188.00 188.00 13.00 -6.47% 187.50 28 188.50 15 10.52
2022-07-04 6271 2430000 1730 434488500 176.00 184.00 175.00 177.50 0.00 -5.59% 177.00 14 177.50 24 9.93
2022-07-05 6271 2369000 1617 431325000 182.50 189.00 177.50 181.00 3.50 1.97% 181.00 15 181.50 1 10.13
2022-07-06 6271 1702214 3787 307684150 182.00 183.50 177.00 179.00 2.00 -1.1% 179.00 24 179.50 4 10.02
2022-07-07 6271 1187000 937 217736500 183.50 188.50 176.00 185.50 6.50 3.63% 185.50 18 186.00 4 10.38
2022-07-08 6271 1713000 1249 326124500 188.00 194.00 187.00 191.00 5.50 2.96% 191.00 15 191.50 12 10.69
2022-07-11 6271 988000 790 186746500 193.00 193.50 186.50 187.50 3.50 -1.83% 187.50 9 188.00 4 10.49
2022-07-12 6271 1431000 1137 259451000 185.50 185.50 179.50 180.00 7.50 -4% 180.00 45 180.50 24 10.07
2022-07-13 6271 855000 688 159914500 188.00 189.00 185.50 186.50 6.50 3.61% 186.50 4 187.00 22 10.44
2022-07-14 6271 1508000 1159 286164000 184.00 193.50 182.50 191.00 4.50 2.41% 190.50 8 191.00 8 10.69
2022-07-15 6271 999000 873 193701500 191.00 196.00 190.50 195.00 4.00 2.09% 194.50 5 195.00 8 10.91
2022-07-18 6271 1455000 1132 290611000 197.50 203.50 196.00 202.50 7.50 3.85% 202.00 2 202.50 8 11.33
2022-07-19 6271 1057000 869 209935500 199.50 202.00 196.50 198.00 4.50 -2.22% 198.00 4 198.50 17 11.08
2022-07-20 6271 2427000 1757 488025500 201.50 206.00 198.50 199.00 1.00 0.51% 199.00 5 199.50 7 11.14
2022-07-21 6271 2376000 1843 487640500 202.00 210.00 198.50 209.00 10.00 5.03% 209.00 54 209.50 45 11.70
2022-07-22 6271 2389797 4012 503924277 210.00 215.00 207.50 209.00 0.00 0% 208.00 21 209.00 14 11.70
2022-07-25 6271 1321000 1030 269537500 206.00 207.00 202.00 204.00 5.00 -2.39% 203.50 9 204.00 19 11.42
2022-07-26 6271 2020000 1475 395383000 204.00 204.00 192.00 194.50 9.50 -4.66% 194.00 5 194.50 24 10.88
2022-07-27 6271 4558000 3353 850920500 194.00 195.00 183.00 188.00 6.50 -3.34% 187.50 10 188.00 65 10.52
2022-07-28 6271 3628000 2591 693134500 192.00 196.00 185.50 194.00 6.00 3.19% 194.00 1 194.50 8 10.86
2022-07-29 6271 1673000 1272 325104000 194.00 197.00 192.00 195.00 1.00 0.52% 194.50 6 195.00 3 10.91
2022-08-01 6271 1062000 857 207535500 195.00 198.00 191.50 194.50 0.50 -0.26% 194.50 33 195.00 2 10.88
2022-08-02 6271 1425000 1018 274454000 191.50 195.00 189.50 193.50 1.00 -0.51% 193.00 16 193.50 9 10.83
2022-08-03 6271 1309000 1076 249946500 192.00 193.50 189.00 190.00 3.50 -1.81% 190.00 31 190.50 7 10.63
2022-08-04 6271 1648000 1187 308826000 191.00 192.50 184.00 187.50 2.50 -1.32% 187.00 12 187.50 52 10.49
2022-08-05 6271 985868 984 191000575 191.00 195.00 190.50 195.00 7.50 4% 194.50 4 195.00 85 10.91
2022-08-08 6271 960000 638 188384000 193.00 198.00 193.00 196.50 1.50 0.77% 196.50 17 197.00 20 11.00
2022-08-09 6271 660000 516 129163500 195.00 197.00 193.00 196.50 0.00 0% 196.50 14 197.00 125 11.00
2022-08-10 6271 2421966 2358 457492461 191.00 193.00 187.00 188.00 8.50 -4.33% 187.50 20 188.00 95 10.52
2022-08-11 6271 1796000 1335 346088000 192.00 195.00 190.50 193.50 5.50 2.93% 193.00 7 193.50 12 10.83
2022-08-12 6271 5571000 3931 1113851000 196.50 203.00 196.00 202.50 9.00 4.65% 202.50 6 203.00 7 11.33
2022-08-15 6271 3323000 2382 672632500 200.00 205.50 200.00 204.00 1.50 0.74% 203.50 20 204.00 34 10.23
2022-08-16 6271 1373000 1036 276875500 203.00 204.50 200.50 201.00 3.00 -1.47% 200.50 66 201.00 14 10.08
2022-08-17 6271 1093000 875 219731500 202.00 203.50 200.00 200.00 1.00 -0.5% 200.00 10 200.50 1 10.03
2022-08-18 6271 1317000 931 261659000 198.50 201.00 196.50 199.50 0.50 -0.25% 199.50 22 200.00 38 10.00
2022-08-19 6271 6421000 4201 1363077000 203.00 218.00 202.50 215.00 15.50 7.77% 214.50 23 215.00 23 10.78
2022-08-22 6271 3124004 5411 653587556 212.50 212.50 205.50 205.50 9.50 -4.42% 205.50 45 206.00 2 10.31
2022-08-23 6271 1559000 1240 316918000 203.50 205.50 201.00 204.00 1.50 -0.73% 203.50 18 204.00 56 10.23
2022-08-24 6271 2396000 1662 494325500 206.50 208.50 204.50 205.50 1.50 0.74% 205.50 25 206.00 4 10.31
2022-08-25 6271 2340000 1881 492756500 206.50 213.50 206.00 210.50 5.00 2.43% 210.00 27 210.50 6 10.56
2022-08-26 6271 3541000 2594 760823000 213.00 218.00 211.50 212.00 1.50 0.71% 211.50 37 212.00 30 10.63
2022-08-29 6271 1718000 1312 353431000 203.00 208.00 203.00 208.00 4.00 -1.89% 207.00 8 208.00 36 10.43
2022-08-30 6271 2733000 2073 584883500 208.50 216.50 208.50 215.50 7.50 3.61% 215.00 3 215.50 15 10.81
2022-08-31 6271 2118000 1631 450107000 212.50 215.00 210.50 213.50 2.00 -0.93% 213.00 31 213.50 8 10.71
2022-09-01 6271 3039570 2918 624542773 210.00 211.00 203.00 204.50 9.00 -4.22% 204.50 52 205.00 24 10.26
2022-09-02 6271 1192000 973 244346000 205.50 206.50 203.50 204.50 0.00 0% 204.50 14 205.50 19 10.26
2022-09-05 6271 1715000 1377 342225000 205.50 206.00 196.50 197.50 7.00 -3.42% 197.50 13 198.00 9 9.90
2022-09-06 6271 1133000 832 222959000 199.50 200.50 194.50 195.50 2.00 -1.01% 195.50 11 196.00 9 9.80
2022-09-07 6271 1382000 1087 271344500 193.00 199.50 191.50 198.50 3.00 1.53% 198.00 88 198.50 9 9.95
2022-09-08 6271 1894000 1329 384831500 200.00 206.00 199.00 204.00 5.50 2.77% 203.50 127 204.00 4 10.23
2022-09-12 6271 2691000 2041 570120000 209.00 214.50 208.00 211.50 7.50 3.68% 211.50 45 212.00 46 10.61
2022-09-13 6271 1985000 1564 421571000 214.50 214.50 211.00 211.50 0.00 0% 211.00 149 211.50 8 10.61
2022-09-14 6271 1805000 1343 378968000 205.00 212.50 205.00 211.00 0.50 -0.24% 211.00 80 211.50 39 10.58
2022-09-15 6271 2110000 1674 451646500 212.50 216.00 212.00 212.50 1.50 0.71% 212.50 35 213.00 33 10.66
2022-09-16 6271 1211000 951 257187000 211.00 214.00 211.00 211.50 1.00 -0.47% 211.50 67 212.00 6 10.61
2022-09-19 6271 2168835 1577 454659257 212.50 213.00 207.00 208.50 3.00 -1.42% 208.50 9 209.00 3 10.46
2022-09-20 6271 1679000 1390 350668500 211.00 213.50 206.50 207.50 1.00 -0.48% 207.50 31 208.00 19 10.41
2022-09-21 6271 4198000 3151 834953000 206.00 206.50 195.00 196.00 11.50 -5.54% 196.00 3 196.50 1 9.83
2022-09-22 6271 2467000 1970 477248000 194.00 195.50 192.00 194.50 1.50 -0.77% 194.50 8 195.00 15 9.75
2022-09-23 6271 3097000 2431 581388500 191.50 194.00 184.00 186.50 8.00 -4.11% 186.50 1 187.00 112 9.35
2022-09-26 6271 4523000 3169 790068500 181.00 182.50 169.00 171.50 15.00 -8.04% 171.00 26 171.50 21 8.60
2022-09-27 6271 8980000 5913 1474460500 169.00 170.50 159.00 167.00 4.50 -2.62% 166.50 114 167.00 57 8.38
2022-09-28 6271 3218000 2298 519635000 164.50 167.00 158.00 158.50 8.50 -5.09% 158.50 3 159.00 20 7.95
2022-09-29 6271 3210000 2479 521939000 163.00 165.50 160.00 161.00 2.50 1.58% 161.00 13 161.50 7 8.07
2022-09-30 6271 2254000 1679 365596500 157.50 167.00 155.50 166.00 5.00 3.11% 165.50 30 166.00 30 8.32
2022-10-03 6271 1492000 1104 249452500 162.50 170.50 161.00 167.50 1.50 0.9% 167.50 14 168.00 6 8.40
2022-10-04 6271 1662325 1470 287711453 173.00 175.00 170.50 174.00 6.50 3.88% 174.00 42 174.50 14 8.73
2022-10-05 6271 2895000 2006 498824000 176.50 176.50 169.50 171.50 2.50 -1.44% 171.00 2 171.50 8 8.60
2022-10-06 6271 1203000 1002 206598500 171.50 173.50 170.50 172.00 0.50 0.29% 171.50 12 172.50 6 8.63
2022-10-07 6271 1143000 927 195203000 171.50 173.00 169.00 169.50 2.50 -1.45% 169.50 30 170.00 2 8.50
2022-10-11 6271 2596000 2091 422644000 163.00 166.00 160.50 162.00 7.50 -4.42% 162.00 17 162.50 28 8.12
2022-10-12 6271 2686000 2022 437334000 163.50 165.50 159.00 164.50 2.50 1.54% 164.00 42 164.50 22 8.25
2022-10-13 6271 2347000 1758 374445000 168.00 168.00 155.00 157.50 7.00 -4.26% 157.00 14 157.50 57 7.90
2022-10-14 6271 2191000 1511 359084000 165.00 166.00 162.00 162.50 5.00 3.17% 162.00 23 162.50 36 8.15
2022-10-17 6271 2746000 1572 433020000 158.50 160.00 155.00 158.50 4.00 -2.46% 158.50 25 159.00 31 7.95
2022-10-18 6271 2594000 1862 414889000 163.00 163.50 157.50 159.50 1.00 0.63% 159.50 65 160.00 12 8.00
2022-10-19 6271 2054000 1571 334130000 160.00 166.00 159.50 160.50 1.00 0.63% 160.50 10 161.00 13 8.05
2022-10-20 6271 2886000 1926 448656000 158.00 158.50 152.00 158.00 2.50 -1.56% 157.00 1 158.00 17 7.92
2022-10-21 6271 994000 799 153787500 156.00 157.00 153.00 153.00 5.00 -3.16% 153.00 86 153.50 19 7.67
2022-10-24 6271 1690000 1226 270473500 157.50 161.50 157.50 159.50 6.50 4.25% 159.00 47 159.50 31 8.00
2022-10-25 6271 1248000 914 199504500 160.50 161.50 158.00 158.00 1.50 -0.94% 158.00 18 158.50 29 7.92
2022-10-26 6271 1075000 790 168532500 158.00 159.00 154.00 157.50 0.50 -0.32% 157.00 12 157.50 15 7.90
2022-10-27 6271 2945000 2111 488356500 158.50 170.00 158.00 169.00 11.50 7.3% 169.00 25 169.50 6 8.48
2022-10-28 6271 2609077 3412 445858494 167.50 173.50 166.50 170.00 1.00 0.59% 169.50 14 170.00 7 8.53
2022-10-31 6271 1557000 1278 268572000 172.50 175.00 169.50 173.00 3.00 1.76% 172.50 4 173.00 31 8.68
2022-11-01 6271 884000 709 153584500 171.00 175.00 171.00 174.00 1.00 0.58% 174.00 3 174.50 18 8.73
2022-11-02 6271 2743000 2002 492731500 175.00 183.50 174.50 179.00 5.00 2.87% 179.00 5 179.50 35 8.98
2022-11-03 6271 1680000 1325 303564500 176.00 183.00 176.00 181.50 2.50 1.4% 181.00 13 181.50 17 9.10
2022-11-04 6271 1370000 1069 249307000 180.00 183.50 179.50 182.50 1.00 0.55% 182.50 19 183.00 17 9.15
2022-11-07 6271 1186000 1023 218315000 185.50 186.00 181.50 183.00 0.50 0.27% 182.50 22 183.00 1 9.18
2022-11-08 6271 2024000 1499 375653000 185.00 190.00 181.50 181.50 1.50 -0.82% 181.00 45 181.50 6 9.10
2022-11-09 6271 1601000 1221 298011500 185.50 188.00 184.50 186.50 5.00 2.75% 186.50 21 187.00 23 9.35
2022-11-10 6271 1174148 1448 218460447 184.50 188.00 183.50 186.50 0.00 0% 186.50 5 187.00 25 9.35
2022-11-11 6271 5083000 3724 936456500 192.00 194.00 180.00 182.00 4.50 -2.41% 182.00 6 182.50 10 9.53
2022-11-14 6271 3978000 3096 750911500 181.50 192.00 181.50 190.50 8.50 4.67% 190.00 194 190.50 17 9.98
2022-11-15 6271 2077000 1596 398264000 188.50 194.00 188.50 191.00 0.50 0.26% 191.00 9 191.50 19 10.01
2022-11-16 6271 1615000 1260 308590500 191.50 195.00 189.50 191.00 0.00 0% 190.50 10 191.00 16 10.01
2022-11-17 6271 1321000 1080 253501500 191.00 194.00 190.00 191.50 0.50 0.26% 191.00 11 191.50 4 10.03
2022-11-18 6271 1592000 1264 307785500 192.00 195.00 191.00 194.00 2.50 1.31% 194.00 5 194.50 60 10.16
2022-11-21 6271 1548000 1059 300479500 195.00 197.00 191.00 194.00 0.00 0% 194.00 181 194.50 79 10.16
2022-11-22 6271 1240000 1019 242489000 193.50 197.00 193.00 196.50 2.50 1.29% 196.00 2 196.50 8 10.29
2022-11-23 6271 1238000 1033 242357500 198.00 199.00 193.50 195.50 1.00 -0.51% 195.00 1 195.50 8 10.24
2022-11-24 6271 772000 618 150890500 196.00 197.00 194.00 196.50 1.00 0.51% 196.00 7 196.50 31 10.29
2022-11-25 6271 911000 737 179755000 196.50 199.00 195.50 196.50 0.00 0% 196.00 14 196.50 1 10.29
2022-11-28 6271 427000 312 83991000 196.50 198.00 195.00 197.00 0.50 0.25% 196.00 15 197.00 35 10.32
2022-11-29 6271 1026000 765 198381500 195.50 196.00 191.50 193.00 4.00 -2.03% 192.50 3 193.00 8 10.11
2022-11-30 6271 1187000 890 229555500 192.00 195.00 191.50 194.00 1.00 0.52% 193.50 24 194.00 11 10.16
2022-12-12 6271 2322000 1928 519027000 233.00 233.00 218.50 220.00 0.00 13.4% 220.00 14 220.50 1 11.52
2022-12-13 6271 1151040 783 162366100 141.00 142.50 139.50 139.50 0.50 -36.59% 139.00 37 139.50 1 23.48
2022-12-14 6271 1880000 1316 404737500 212.00 218.50 210.00 218.50 9.00 56.63% 218.00 4 218.50 14 11.45
2022-12-15 6271 2134000 1578 475177500 214.00 228.00 213.50 226.50 8.00 3.66% 226.50 2 227.00 13 11.86
2022-12-16 6271 3051000 1742 681099500 221.00 228.00 219.00 222.00 4.50 -1.99% 221.50 18 222.00 69 11.63
2022-12-18 6271 1548879 2259 420764248 272.00 275.00 268.00 269.00 4.00 21.17% 269.00 11 270.00 22 19.05
2022-12-19 6271 4179000 2428 886410500 219.00 221.00 210.00 210.00 12.00 -21.93% 210.00 134 210.50 38 11.00
2022-12-20 6271 4837000 2776 980685500 209.50 214.50 194.50 201.00 9.00 -4.29% 199.00 3 201.00 40 10.53
2022-12-21 6271 5998000 3286 1159825000 201.00 204.00 188.50 195.00 6.00 -2.99% 194.00 4 195.00 46 10.21
2022-12-22 6271 5099000 3298 1027201000 199.00 210.00 194.00 210.00 15.00 7.69% 207.00 3 210.00 162 11.00
2022-12-23 6271 2345000 1848 470198500 200.50 203.50 197.00 201.00 9.00 -4.29% 201.00 22 201.50 15 10.53
2022-12-26 6271 1230000 913 246365500 201.00 202.50 198.50 200.00 1.00 -0.5% 200.00 7 200.50 1 10.48
2022-12-27 6271 615000 482 124365000 199.50 204.00 199.50 202.00 2.00 1% 202.00 240 202.50 11 10.58
2022-12-28 6271 1491000 1195 291728000 201.00 201.50 193.00 193.00 9.00 -4.46% 193.00 32 193.50 1 10.11
2022-12-29 6271 1007000 844 193270500 190.50 194.00 190.50 192.00 1.00 -0.52% 192.00 24 192.50 19 10.06
2022-12-30 6271 895000 750 172079000 195.50 196.50 190.50 191.00 1.00 -0.52% 191.00 4 191.50 1 10.01