群益證(6005)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　11.40
0
0%		11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		11.35
0.15
1.34%		 　11.50
0.15
1.32%		11.50
0
0%		11.50
0
0%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		 　11.55
0.05
0.43%		11.70
0.15
1.3%		11.75
0.05
0.43%		11.95
0.2
1.7%		11.85
-0.1
-0.84%		 　11.95
0.1
0.84%		11.95
0
0%		11.95
0
0%		11.95
0
0%		12.10
0.15
1.26%		 　12.30
0.2
1.65%		12.00
-0.3
-2.44%		11.90
-0.1
-0.83%		11.73
2 月12.00
0.1
0.84%		11.95
-0.05
-0.42%		 　11.65
-0.3
-2.51%		10.95
-0.7
-6.01%		11.00
0.05
0.46%		11.20
0.2
1.82%		11.05
-0.15
-1.34%		 　11.20
0.15
1.36%		 　　　　　　　11.45
0.25
2.23%		11.35
-0.1
-0.87%		11.45
0.1
0.88%		 　11.45
0
0%		11.40
-0.05
-0.44%		 11.4
3 月11.40
0
0%		11.25
-0.15
-1.32%		 　11.10
-0.15
-1.33%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.10
0
0%		11.30
0.2
1.8%		 　11.40
0.1
0.88%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		 　　　11.25
-0.1
-0.88%		11.25
0
0%		11.30
0.05
0.44%		11.15
-0.15
-1.33%		 　11.05
-0.1
-0.9%		11.20
0.15
1.36%		11.20
0
0%		11.15
-0.05
-0.45%		11.30
0.15
1.35%		11.25
-0.05
-0.44%		11.24
4 月 11.25
0
0%		11.30
0.05
0.44%		 　　　　11.25
-0.05
-0.44%		11.25
0
0%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		 　11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		11.10
0
0%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 　11.10
0
0%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		 　11.25
0.15
1.35%		 11.2
5 月　11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		 　11.20
0
0%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.25
0
0%		 　11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.30
0.1
0.89%		11.20
-0.1
-0.88%		11.25
0.05
0.45%		 　11.40
0.15
1.33%		11.35
-0.05
-0.44%		11.35
0
0%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		 　11.40
0.05
0.44%		11.40
0
0%		11.25
-0.15
-1.32%		11.35
0.1
0.89%		11.28
6 月11.35
0
0%		 　11.35
0
0%		11.50
0.15
1.32%		11.60
0.1
0.87%		 11.65
0.05
0.43%		 　11.60
-0.05
-0.43%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.40
-0.2
-1.72%		11.25
-0.15
-1.32%		 　　11.25
0
0%		11.25
0
0%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		 　11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.30
0.1
0.89%		 11.38
7 月　11.20
-0.1
-0.88%		11.00
-0.2
-1.79%		10.95
-0.05
-0.45%		10.75
-0.2
-1.83%		10.75
0
0%		 　10.90
0.15
1.4%		10.95
0.05
0.46%		10.95
0
0%		10.95
0
0%		11.05
0.1
0.91%		 　11.00
-0.05
-0.45%		11.00
0
0%		11.00
0
0%		11.00
0
0%		11.00
0
0%		 　10.95
-0.05
-0.45%		10.95
0
0%		10.95
0
0%		11.00
0.05
0.46%		11.00
0
0%		 　11.15
0.15
1.36%		11.25
0.1
0.9%		10.99
8 月11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.35
0.15
1.34%		 　11.25
-0.1
-0.88%		11.25
0
0%		11.30
0.05
0.44%		11.30
0
0%		11.40
0.1
0.88%		 　11.15
-0.25
-2.19%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.15
0
0%		11.25
0.1
0.9%		 　11.25
0
0%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.25
0
0%		10.35
-0.9
-8%		 　10.45
0.1
0.97%		10.45
0
0%		10.50
0.05
0.48%		10.35
-0.15
-1.43%		10.35
0
0%		11.03
9 月 　10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.30
-0.1
-0.96%		 　10.20
-0.1
-0.97%		10.20
0
0%		10.20
0
0%		10.30
0.1
0.98%		10.35
0.05
0.49%		 　10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.30
0
0%		10.40
0.1
0.97%		 　　10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		 10.31
10 月10.35
0.05
0.49%		10.25
-0.1
-0.97%		10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		 　10.05
0
0%		9.98
-0.07
-0.7%		 9.37
-0.61
-6.11%		9.40
0.03
0.32%		 　9.31
-0.09
-0.96%		9.39
0.08
0.86%		9.33
-0.06
-0.64%		9.25
-0.08
-0.86%		9.27
0.02
0.22%		 　9.18
-0.09
-0.97%		9.09
-0.09
-0.98%		9.18
0.09
0.99%		9.07
-0.11
-1.2%		9.27
0.2
2.21%		 　9.16
-0.11
-1.19%		9.15
-0.01
-0.11%		9.24
0.09
0.98%		9.51
11 月9.23
-0.01
-0.11%		9.20
-0.03
-0.33%		 　9.25
0.05
0.54%		9.30
0.05
0.54%		9.38
0.08
0.86%		9.36
-0.02
-0.21%		9.23
-0.13
-1.39%		 　9.24
0.01
0.11%		9.15
-0.09
-0.97%		9.15
0
0%		 9.30
0.15
1.64%		 　9.35
0.05
0.54%		9.28
-0.07
-0.75%		9.22
-0.06
-0.65%		9.21
-0.01
-0.11%		9.11
-0.1
-1.09%		 　9.18
0.07
0.77%		9.18
0
0%		9.20
0.02
0.22%		9.24
0.04
0.43%		9.39
0.15
1.62%		 9.26
12 月　　9.44
0.05
0.53%		9.38
-0.06
-0.64%		9.21
-0.17
-1.81%		9.08
-0.13
-1.41%		9.18
0.1
1.1%		 　9.11
-0.07
-0.76%		9.15
0.04
0.44%		9.18
0.03
0.33%		9.12
-0.06
-0.65%		9.13
0.01
0.11%		 　9.10
-0.03
-0.33%		9.02
-0.08
-0.88%		8.98
-0.04
-0.44%		8.94
-0.04
-0.45%		8.89
-0.05
-0.56%		8.90
0.01
0.11%		 8.94
0.04
0.45%		8.88
-0.06
-0.67%		8.88
0
0%		8.89
0.01
0.11%		8.95
0.06
0.67%		　　　9.06

說明:最高漲幅:2.23%最低跌幅:-8% 最高價:12.30最低價:8.88平均價:10.69,灰色底表示週末,漲121天(10.55)元,跌125天(-13.33)元,平盤59天
2%=11,1%=56,0%=113,-0%=1,-1%=2,-2%=3,-3%=7,-4%=53,-5%=59,

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
2018-01-02 6005 6866508 1277 78338202 11.55 11.60 11.35 11.40 0.20 0% 11.35 147 11.40 1076 11.63
2018-01-03 6005 8405611 1663 95072362 11.50 11.50 11.20 11.30 0.10 -0.88% 11.25 357 11.30 21 11.53
2018-01-04 6005 6378431 1235 71648043 11.30 11.35 11.15 11.20 0.10 -0.88% 11.20 150 11.25 445 11.43
2018-01-05 6005 5939300 984 67198773 11.30 11.40 11.20 11.35 0.15 1.34% 11.35 174 11.40 448 11.58
2018-01-08 6005 3645885 870 41858168 11.45 11.55 11.40 11.50 0.15 1.32% 11.50 156 11.55 539 11.73
2018-01-09 6005 3589890 780 41371976 11.60 11.60 11.45 11.50 0.00 0% 11.45 427 11.50 255 11.73
2018-01-10 6005 3092105 679 35689551 11.55 11.60 11.50 11.50 0.00 0% 11.50 495 11.55 151 11.73
2018-01-11 6005 3165350 649 36209698 11.50 11.55 11.35 11.45 0.05 -0.43% 11.45 57 11.50 582 11.68
2018-01-12 6005 2012854 570 23179364 11.45 11.55 11.45 11.50 0.05 0.44% 11.50 106 11.55 364 11.73
2018-01-15 6005 2579582 544 29752077 11.55 11.60 11.50 11.55 0.05 0.43% 11.50 487 11.55 423 11.79
2018-01-16 6005 5558819 956 64741330 11.60 11.70 11.60 11.70 0.15 1.3% 11.65 238 11.70 775 11.94
2018-01-17 6005 3630803 1130 42394273 11.65 11.75 11.60 11.75 0.05 0.43% 11.70 295 11.75 960 11.99
2018-01-18 6005 11677024 2080 139125796 11.80 12.00 11.80 11.95 0.20 1.7% 11.95 60 12.00 1885 12.19
2018-01-19 6005 6387523 1235 76269554 12.05 12.10 11.85 11.85 0.10 -0.84% 11.85 327 11.90 73 12.09
2018-01-22 6005 4405065 926 52569854 11.90 12.00 11.85 11.95 0.10 0.84% 11.90 277 11.95 20 12.19
2018-01-23 6005 3660038 790 43583987 12.00 12.00 11.80 11.95 0.00 0% 11.90 63 11.95 73 12.19
2018-01-24 6005 3975350 704 47295197 11.95 11.95 11.85 11.95 0.00 0% 11.90 92 11.95 164 12.19
2018-01-25 6005 2076301 581 24825015 12.00 12.00 11.90 11.95 0.00 0% 11.90 452 11.95 161 12.19
2018-01-26 6005 5756784 1271 69213530 12.00 12.15 11.90 12.10 0.15 1.26% 12.10 60 12.15 484 12.35
2018-01-29 6005 6414331 1677 78589084 12.20 12.30 12.20 12.30 0.20 1.65% 12.25 235 12.30 412 12.55
2018-01-30 6005 5394782 1215 65308633 12.30 12.30 11.95 12.00 0.30 -2.44% 12.00 17 12.05 191 12.24
2018-01-31 6005 3110865 691 36894280 11.80 11.95 11.75 11.90 0.10 -0.83% 11.90 104 11.95 40 12.14
2018-02-01 6005 1665408 510 19899914 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 44 12.00 542 12.24
2018-02-02 6005 1851055 511 22144793 12.00 12.00 11.90 11.95 0.05 -0.42% 11.95 6 12.00 167 12.19
2018-02-05 6005 3848336 932 44935349 11.70 11.75 11.60 11.65 0.30 -2.51% 11.65 431 11.70 80 11.89
2018-02-06 6005 10321295 2214 113898617 11.30 11.35 10.60 10.95 0.70 -6.01% 10.90 25 10.95 288 11.17
2018-02-07 6005 5528536 1501 61283496 11.10 11.25 10.95 11.00 0.05 0.46% 10.95 649 11.00 57 11.22
2018-02-08 6005 3352298 865 37212731 11.10 11.20 11.00 11.20 0.20 1.82% 11.20 10 11.25 215 11.43
2018-02-09 6005 4059633 663 44677340 10.80 11.20 10.80 11.05 0.15 -1.34% 11.00 206 11.05 40 11.28
2018-02-12 6005 3067108 672 34273196 11.15 11.30 11.10 11.20 0.15 1.36% 11.15 227 11.20 186 11.43
2018-02-21 6005 2338970 1100 26632691 11.30 11.45 11.30 11.45 0.25 2.23% 11.40 54 11.45 26 11.68
2018-02-22 6005 1488486 388 16930984 11.45 11.45 11.35 11.35 0.10 -0.87% 11.35 77 11.40 116 11.58
2018-02-23 6005 2653331 530 30423865 11.40 11.50 11.40 11.45 0.10 0.88% 11.40 429 11.45 11 11.68
2018-02-26 6005 1566780 400 17970676 11.50 11.55 11.45 11.45 0.00 0% 11.45 2 11.50 288 11.68
2018-02-27 6005 2813675 642 32050542 11.50 11.50 11.25 11.40 0.05 -0.44% 11.35 27 11.40 567 11.63
2018-03-01 6005 5550765 791 62948360 11.25 11.45 11.25 11.40 0.00 0% 11.35 110 11.40 72 11.63
2018-03-02 6005 2460132 759 27776423 11.30 11.35 11.25 11.25 0.15 -1.32% 11.25 254 11.30 27 11.48
2018-03-05 6005 3748914 939 41805939 11.30 11.30 11.05 11.10 0.15 -1.33% 11.05 500 11.10 3 11.33
2018-03-06 6005 1328600 380 14809584 11.20 11.25 11.10 11.15 0.05 0.45% 11.15 3 11.20 147 11.38
2018-03-07 6005 1406560 432 15621406 11.10 11.15 11.05 11.10 0.05 -0.45% 11.10 644 11.15 174 11.33
2018-03-08 6005 2854502 993 31739869 11.10 11.20 11.05 11.10 0.00 0% 11.10 93 11.15 138 11.33
2018-03-09 6005 2450281 615 27548216 11.20 11.30 11.15 11.30 0.20 1.8% 11.25 29 11.30 4 11.53
2018-03-12 6005 2137815 599 24370885 11.40 11.45 11.35 11.40 0.10 0.88% 11.40 44 11.45 327 11.63
2018-03-13 6005 2048249 475 23473532 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 16 11.50 695 11.68
2018-03-14 6005 2920038 973 33520423 11.40 11.60 11.40 11.40 0.05 -0.44% 11.40 142 11.45 38 11.63
2018-03-15 6005 1965532 783 22353755 11.40 11.45 11.30 11.35 0.05 -0.44% 11.35 7 11.40 419 11.58
2018-03-20 6005 1339141 326 15112026 11.25 11.35 11.25 11.25 0.05 -0.88% 11.25 641 11.30 27 11.48
2018-03-21 6005 1410617 348 15916551 11.30 11.35 11.25 11.25 0.00 0% 11.25 440 11.30 43 11.48
2018-03-22 6005 1334700 382 15111933 11.30 11.40 11.30 11.30 0.05 0.44% 11.30 183 11.35 239 11.53
2018-03-23 6005 2473467 611 27614600 11.15 11.25 11.10 11.15 0.15 -1.33% 11.15 46 11.20 77 11.38
2018-03-26 6005 3723916 1155 41211512 11.00 11.15 11.00 11.05 0.10 -0.9% 11.05 221 11.10 80 11.28
2018-03-27 6005 3302274 575 37143607 11.25 11.30 11.20 11.20 0.15 1.36% 11.20 9 11.25 117 11.43
2018-03-28 6005 1336959 345 14970330 11.15 11.25 11.15 11.20 0.00 0% 11.20 154 11.25 279 11.43
2018-03-29 6005 1526254 295 17092069 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 572 11.20 60 11.38
2018-03-30 6005 2389615 578 26899856 11.25 11.30 11.20 11.30 0.15 1.35% 11.25 57 11.30 358 11.53
2018-03-31 6005 1621833 369 18342352 11.40 11.40 11.25 11.25 0.05 -0.44% 11.25 240 11.30 71 8.46
2018-04-02 6005 1885277 565 21241270 11.30 11.35 11.20 11.25 0.00 0% 11.25 28 11.30 374 8.46
2018-04-03 6005 1427689 495 16028636 11.20 11.30 11.15 11.30 0.05 0.44% 11.25 140 11.30 112 8.50
2018-04-09 6005 2963063 776 33303582 11.35 11.35 11.15 11.25 0.05 -0.44% 11.20 50 11.25 265 8.46
2018-04-10 6005 3149429 631 35571598 11.30 11.35 11.25 11.25 0.00 0% 11.25 55 11.30 144 8.46
2018-04-11 6005 3518868 783 39854622 11.30 11.40 11.25 11.30 0.05 0.44% 11.30 20 11.35 235 8.50
2018-04-12 6005 2373813 724 26706326 11.35 11.35 11.20 11.25 0.05 -0.44% 11.25 28 11.30 370 8.46
2018-04-13 6005 2166773 446 24368503 11.30 11.30 11.20 11.30 0.05 0.44% 11.25 85 11.30 372 8.50
2018-04-16 6005 2704127 709 30522799 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 629 11.25 31 8.42
2018-04-17 6005 3148979 793 35110705 11.25 11.25 11.10 11.10 0.10 -0.89% 11.10 357 11.15 139 8.35
2018-04-18 6005 2846654 633 31644248 11.20 11.20 11.05 11.10 0.00 0% 11.10 207 11.15 412 8.35
2018-04-19 6005 3005146 605 33558863 11.15 11.20 11.10 11.15 0.05 0.45% 11.15 79 11.20 216 8.38
2018-04-20 6005 4904713 780 54247119 11.10 11.10 11.00 11.10 0.05 -0.45% 11.05 570 11.10 520 8.35
2018-04-23 6005 1658104 617 18431283 11.10 11.15 11.05 11.10 0.00 0% 11.10 402 11.15 19 8.35
2018-04-24 6005 2940978 663 32889284 11.20 11.25 11.10 11.20 0.10 0.9% 11.15 314 11.20 212 8.42
2018-04-25 6005 3226266 860 35766033 11.10 11.15 11.05 11.10 0.10 -0.89% 11.10 31 11.15 226 8.35
2018-04-26 6005 1620022 440 17988542 11.15 11.15 11.05 11.05 0.05 -0.45% 11.05 751 11.10 65 8.31
2018-04-27 6005 30831706 358 342234641 11.10 11.15 11.05 11.10 0.05 0.45% 11.10 90 11.15 336 8.35
2018-04-30 6005 3445294 859 38402852 11.10 11.25 11.05 11.25 0.15 1.35% 11.20 76 11.25 389 8.46
2018-05-02 6005 1967115 494 22141129 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 6 11.30 492 8.50
2018-05-03 6005 1064780 377 11967181 11.25 11.30 11.20 11.25 0.05 -0.44% 11.20 437 11.25 26 8.46
2018-05-04 6005 1330910 312 14941993 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 197 11.25 267 8.42
2018-05-07 6005 1086644 362 12190653 11.20 11.25 11.20 11.20 0.00 0% 11.20 18 11.25 178 8.42
2018-05-08 6005 1059874 299 11882882 11.20 11.25 11.15 11.25 0.05 0.45% 11.20 58 11.25 309 8.46
2018-05-09 6005 1619327 340 18160657 11.20 11.25 11.15 11.20 0.05 -0.44% 11.20 138 11.25 317 8.42
2018-05-10 6005 1851548 358 20788131 11.20 11.25 11.20 11.25 0.05 0.45% 11.20 392 11.25 388 8.46
2018-05-11 6005 1686632 479 18979322 11.20 11.30 11.20 11.25 0.00 0% 11.20 689 11.25 134 8.46
2018-05-14 6005 4936858 822 55194164 11.25 11.30 11.10 11.15 0.10 -0.89% 11.15 780 11.20 180 8.38
2018-05-15 6005 1518486 259 17010112 11.20 11.25 11.15 11.20 0.05 0.45% 11.15 1230 11.20 8 7.67
2018-05-16 6005 1683889 591 18953398 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 63 11.30 502 7.74
2018-05-17 6005 1403479 335 15757630 11.20 11.30 11.20 11.20 0.10 -0.88% 11.20 1107 11.25 412 7.67
2018-05-18 6005 2151450 521 24195486 11.25 11.30 11.20 11.25 0.05 0.45% 11.25 86 11.30 1180 7.71
2018-05-21 6005 4444172 740 50334279 11.25 11.40 11.25 11.40 0.15 1.33% 11.35 141 11.40 1 7.81
2018-05-22 6005 2310927 503 26358463 11.40 11.50 11.35 11.35 0.05 -0.44% 11.35 506 11.40 589 7.77
2018-05-23 6005 2549586 598 28956416 11.35 11.40 11.30 11.35 0.00 0% 11.35 56 11.40 334 7.77
2018-05-24 6005 3061863 453 34858188 11.40 11.45 11.30 11.40 0.05 0.44% 11.35 281 11.40 409 7.81
2018-05-25 6005 1450196 323 16469110 11.40 11.40 11.30 11.35 0.05 -0.44% 11.30 791 11.35 35 7.77
2018-05-28 6005 3860306 489 44075957 11.35 11.45 11.35 11.40 0.05 0.44% 11.35 751 11.40 352 7.81
2018-05-29 6005 2328423 603 26437241 11.40 11.40 11.30 11.40 0.00 0% 11.35 21 11.40 375 7.81
2018-05-30 6005 3498740 956 39314767 11.35 11.35 11.20 11.25 0.15 -1.32% 11.20 435 11.25 281 7.71
2018-05-31 6005 3083014 779 34760601 11.30 11.35 11.20 11.35 0.10 0.89% 11.30 7 11.35 596 7.77
2018-06-01 6005 2222653 654 25254454 11.35 11.40 11.30 11.35 0.00 0% 11.30 326 11.35 56 7.77
2018-06-04 6005 2545722 597 28930245 11.40 11.40 11.30 11.35 0.00 0% 11.35 175 11.40 787 7.77
2018-06-05 6005 5812820 1144 66724078 11.40 11.55 11.35 11.50 0.15 1.32% 11.45 286 11.50 103 7.88
2018-06-06 6005 7472774 1089 86567572 11.55 11.65 11.50 11.60 0.10 0.87% 11.60 140 11.65 883 7.95
2018-06-08 6005 2560303 565 29943858 11.75 11.75 11.65 11.65 0.10 0.43% 11.65 82 11.70 149 7.98
2018-06-11 6005 2806704 653 32587606 11.65 11.70 11.55 11.60 0.05 -0.43% 11.60 3 11.65 440 7.95
2018-06-12 6005 5090052 788 59156745 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 90 11.65 156 7.98
2018-06-13 6005 2865862 422 33264496 11.60 11.65 11.55 11.60 0.05 -0.43% 11.55 546 11.60 55 7.95
2018-06-14 6005 6299900 1705 72405458 11.60 11.60 11.35 11.40 0.20 -1.72% 11.35 290 11.40 14 7.81
2018-06-15 6005 6894772 1634 78101408 11.40 11.45 11.25 11.25 0.15 -1.32% 11.25 551 11.30 101 7.71
2018-06-19 6005 3866386 768 43472989 11.25 11.30 11.20 11.25 0.00 0% 11.20 1199 11.25 22 7.71
2018-06-20 6005 3747824 1233 42160813 11.25 11.35 11.20 11.25 0.00 0% 11.25 448 11.30 134 7.71
2018-06-21 6005 830161 231 9378862 11.25 11.35 11.25 11.30 0.05 0.44% 11.30 4 11.35 472 7.74
2018-06-22 6005 782621 233 8813231 11.30 11.30 11.25 11.25 0.05 -0.44% 11.25 128 11.30 265 7.71
2018-06-25 6005 2596338 523 29551527 11.30 11.45 11.30 11.35 0.10 0.89% 11.35 348 11.40 343 7.77
2018-06-26 6005 2673417 477 30057305 11.35 11.35 11.15 11.30 0.05 -0.44% 11.25 77 11.30 286 7.74
2018-06-27 6005 1050385 279 11812407 11.30 11.30 11.20 11.25 0.05 -0.44% 11.20 1247 11.25 137 7.71
2018-06-28 6005 1291642 291 14494488 11.20 11.25 11.20 11.20 0.05 -0.44% 11.20 233 11.25 108 7.67
2018-06-29 6005 736199 335 8297675 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 265 11.30 70 7.74
2018-07-02 6005 2208370 676 24791472 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 126 11.25 320 7.67
2018-07-03 6005 10737744 1153 118378734 11.20 11.25 10.90 11.00 0.20 -1.79% 10.95 464 11.00 63 7.53
2018-07-04 6005 1309194 344 14392715 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 420 11.00 364 7.50
2018-07-05 6005 8951608 1109 96903782 10.95 11.00 10.70 10.75 0.20 -1.83% 10.75 187 10.80 170 7.36
2018-07-06 6005 1960699 467 21067617 10.75 10.85 10.70 10.75 0.00 0% 10.75 207 10.80 26 7.36
2018-07-09 6005 1486084 273 16167212 10.80 10.95 10.80 10.90 0.15 1.4% 10.90 1 10.95 513 7.47
2018-07-10 6005 2515925 327 27479373 10.90 11.00 10.85 10.95 0.05 0.46% 10.90 223 10.95 74 7.50
2018-07-11 6005 1187005 250 12931049 10.90 10.95 10.85 10.95 0.00 0% 10.90 265 10.95 233 7.50
2018-07-12 6005 2211957 381 24159972 10.90 10.95 10.85 10.95 0.00 0% 10.95 7 11.00 303 7.50
2018-07-13 6005 1345538 274 14796218 10.95 11.05 10.95 11.05 0.10 0.91% 11.00 84 11.05 409 7.57
2018-07-16 6005 633945 310 6968845 11.05 11.05 10.95 11.00 0.05 -0.45% 10.95 225 11.00 240 7.53
2018-07-17 6005 1454004 597 15930694 10.95 11.00 10.90 11.00 0.00 0% 10.95 226 11.00 23 7.53
2018-07-18 6005 1007544 422 11074944 11.00 11.00 10.95 11.00 0.00 0% 10.95 410 11.00 147 7.53
2018-07-19 6005 950633 329 10429170 11.00 11.00 10.95 11.00 0.00 0% 10.95 189 11.00 183 7.53
2018-07-20 6005 809517 379 8884656 11.00 11.00 10.95 11.00 0.00 0% 10.95 279 11.00 259 7.53
2018-07-23 6005 767424 161 8408882 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 393 11.00 469 7.50
2018-07-24 6005 1567835 434 17193032 10.95 11.00 10.95 10.95 0.00 0% 10.95 54 11.00 463 7.50
2018-07-25 6005 1492760 421 16357015 10.95 11.00 10.95 10.95 0.00 0% 10.90 1108 10.95 147 7.50
2018-07-26 6005 2735563 561 30095043 10.95 11.05 10.95 11.00 0.05 0.46% 10.95 1187 11.00 103 7.53
2018-07-27 6005 2790876 613 30695586 11.00 11.05 10.95 11.00 0.00 0% 10.95 1425 11.00 91 7.53
2018-07-30 6005 2803099 531 31039191 11.00 11.15 11.00 11.15 0.15 1.36% 11.10 75 11.15 381 7.64
2018-07-31 6005 5050758 984 56431133 11.10 11.25 11.05 11.25 0.10 0.9% 11.20 51 11.25 526 7.71
2018-08-01 6005 1813506 375 20417859 11.20 11.30 11.20 11.30 0.05 0.44% 11.25 284 11.30 706 7.74
2018-08-02 6005 5370282 1237 60197604 11.25 11.30 11.15 11.20 0.10 -0.88% 11.20 368 11.25 334 7.67
2018-08-03 6005 5044345 993 57108141 11.20 11.40 11.20 11.35 0.15 1.34% 11.30 1100 11.35 54 7.77
2018-08-06 6005 2518797 488 28519858 11.35 11.40 11.25 11.25 0.10 -0.88% 11.25 835 11.30 2 7.71
2018-08-07 6005 5357297 744 59837531 11.25 11.25 11.10 11.25 0.00 0% 11.20 85 11.25 677 7.71
2018-08-08 6005 3653615 769 41207510 11.25 11.35 11.20 11.30 0.05 0.44% 11.25 439 11.30 221 7.74
2018-08-09 6005 3186451 473 35975322 11.30 11.35 11.20 11.30 0.00 0% 11.30 416 11.35 774 7.74
2018-08-10 6005 4716350 761 53642749 11.30 11.45 11.30 11.40 0.10 0.88% 11.35 909 11.40 220 7.81
2018-08-13 6005 5787726 1136 64728372 11.30 11.30 11.10 11.15 0.25 -2.19% 11.10 1424 11.15 59 7.64
2018-08-14 6005 1693509 464 18918870 11.15 11.25 11.15 11.20 0.05 0.45% 11.20 95 11.25 378 7.67
2018-08-15 6005 1359871 419 15199865 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 545 11.20 264 7.64
2018-08-16 6005 4488920 472 49906000 11.10 11.20 11.05 11.15 0.00 0% 11.15 206 11.20 390 7.64
2018-08-17 6005 1702465 431 19130925 11.20 11.25 11.20 11.25 0.10 0.9% 11.20 371 11.25 402 7.71
2018-08-20 6005 2021721 523 22705368 11.25 11.25 11.20 11.25 0.00 0% 11.20 192 11.25 178 7.71
2018-08-21 6005 3686314 697 41339654 11.20 11.25 11.20 11.20 0.05 -0.44% 11.20 319 11.25 493 7.67
2018-08-22 6005 4149014 900 46563042 11.25 11.25 11.20 11.25 0.05 0.45% 11.20 1456 11.25 1179 7.71
2018-08-23 6005 9595225 1185 107894824 11.25 11.30 11.20 11.25 0.00 0% 11.20 1716 11.25 875 7.71
2018-08-24 6005 7564491 1423 78399047 10.40 10.40 10.30 10.35 0.00 -8% 10.30 1082 10.35 11 7.09
2018-08-27 6005 2249509 575 23425404 10.40 10.45 10.35 10.45 0.10 0.97% 10.40 162 10.45 660 7.16
2018-08-28 6005 2403382 500 25059333 10.45 10.45 10.40 10.45 0.00 0% 10.40 398 10.45 234 7.16
2018-08-29 6005 1679340 403 17555717 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 28 10.50 765 7.09
2018-08-30 6005 3433935 696 35783120 10.45 10.50 10.35 10.35 0.15 -1.43% 10.35 537 10.40 27 6.99
2018-08-31 6005 2294399 314 23789494 10.35 10.45 10.35 10.35 0.00 0% 10.35 653 10.40 55 6.99
2018-09-03 6005 2069364 536 21372912 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 188 10.35 647 6.96
2018-09-04 6005 1338234 299 13859174 10.30 10.40 10.30 10.40 0.10 0.97% 10.35 1557 10.40 214 7.03
2018-09-05 6005 4401884 353 45950937 10.40 10.50 10.35 10.45 0.05 0.48% 10.40 1401 10.45 311 7.06
2018-09-06 6005 2510192 575 26156030 10.45 10.45 10.40 10.40 0.05 -0.48% 10.40 255 10.45 634 7.03
2018-09-07 6005 3646677 646 37638163 10.40 10.40 10.25 10.30 0.10 -0.96% 10.30 284 10.35 349 6.96
2018-09-10 6005 3770867 718 38537481 10.35 10.35 10.15 10.20 0.10 -0.97% 10.15 585 10.20 11 6.89
2018-09-11 6005 2111378 402 21515449 10.20 10.25 10.15 10.20 0.00 0% 10.20 129 10.25 849 6.89
2018-09-12 6005 2193435 474 22453032 10.25 10.30 10.15 10.20 0.00 0% 10.20 86 10.25 130 6.89
2018-09-13 6005 1443569 553 14821301 10.20 10.30 10.20 10.30 0.10 0.98% 10.25 278 10.30 501 6.96
2018-09-14 6005 2267906 666 23422184 10.30 10.40 10.25 10.35 0.05 0.49% 10.35 153 10.40 892 6.99
2018-09-17 6005 1377500 336 14215343 10.35 10.40 10.25 10.30 0.05 -0.48% 10.25 408 10.30 45 6.96
2018-09-18 6005 1369378 392 14093437 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 143 10.30 69 6.93
2018-09-19 6005 2270536 1185 23430113 10.30 10.35 10.25 10.30 0.05 0.49% 10.30 268 10.35 187 6.96
2018-09-20 6005 999566 266 10299725 10.35 10.35 10.25 10.30 0.00 0% 10.25 392 10.30 232 6.96
2018-09-21 6005 2900577 553 29993795 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 17 10.40 923 7.03
2018-09-25 6005 1024902 266 10597178 10.40 10.40 10.30 10.35 0.05 -0.48% 10.30 1074 10.35 22 6.99
2018-09-26 6005 1804378 248 18641541 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 708 10.35 134 6.96
2018-09-27 6005 1349061 402 13959121 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 129 10.40 1176 6.99
2018-09-28 6005 3078444 657 31766567 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 286 10.35 127 6.96
2018-10-01 6005 1321261 242 13640492 10.30 10.35 10.30 10.35 0.05 0.49% 10.30 1127 10.35 79 6.99
2018-10-02 6005 2827605 463 29081902 10.35 10.35 10.25 10.25 0.10 -0.97% 10.25 506 10.30 830 6.93
2018-10-03 6005 2523576 629 25764925 10.25 10.30 10.15 10.20 0.05 -0.49% 10.15 481 10.20 55 6.89
2018-10-04 6005 930803 310 9457869 10.20 10.20 10.15 10.15 0.05 -0.49% 10.15 213 10.20 351 6.86
2018-10-05 6005 4783995 823 48099450 10.10 10.15 10.00 10.05 0.10 -0.99% 10.05 29 10.10 308 6.79
2018-10-08 6005 1667237 531 16782208 10.05 10.10 10.05 10.05 0.00 0% 10.05 27 10.10 283 6.79
2018-10-09 6005 4412247 1138 44119500 10.05 10.05 9.96 9.98 0.07 -0.7% 9.97 56 9.98 114 6.74
2018-10-11 6005 7928507 1938 75297010 9.79 9.79 9.22 9.37 0.61 -6.11% 9.36 1 9.37 355 6.33
2018-10-12 6005 5037890 1368 46677620 9.30 9.42 9.15 9.40 0.03 0.32% 9.40 1 9.42 12 6.35
2018-10-15 6005 2644111 1192 24754888 9.45 9.45 9.30 9.31 0.09 -0.96% 9.30 147 9.31 34 6.29
2018-10-16 6005 2500331 965 23300020 9.32 9.39 9.25 9.39 0.08 0.86% 9.38 24 9.39 26 6.34
2018-10-17 6005 3091960 1041 28946538 9.49 9.49 9.26 9.33 0.06 -0.64% 9.32 50 9.33 10 6.30
2018-10-18 6005 2231611 845 20641325 9.32 9.32 9.20 9.25 0.08 -0.86% 9.24 27 9.25 32 6.25
2018-10-19 6005 10277818 1064 94564319 9.23 9.27 9.08 9.27 0.02 0.22% 9.25 37 9.27 440 6.26
2018-10-22 6005 1572746 664 14430283 9.21 9.22 9.13 9.18 0.09 -0.97% 9.18 105 9.20 3 6.20
2018-10-23 6005 2902109 858 26385694 9.14 9.15 9.06 9.09 0.09 -0.98% 9.09 14 9.10 7 6.14
2018-10-24 6005 3567576 969 31608896 9.09 9.20 9.04 9.18 0.09 0.99% 9.13 12 9.18 16 6.20
2018-10-25 6005 1816599 728 16448137 9.04 9.09 9.00 9.07 0.11 -1.2% 9.07 10 9.08 12 6.13
2018-10-26 6005 2690740 1031 24486183 9.07 9.27 9.03 9.27 0.20 2.21% 9.09 5 9.27 68 6.26
2018-10-29 6005 1352334 375 12394006 9.19 9.20 9.12 9.16 0.11 -1.19% 9.15 20 9.16 51 6.19
2018-10-30 6005 4011125 608 36655481 9.14 9.16 9.10 9.15 0.01 -0.11% 9.15 3 9.16 255 6.18
2018-10-31 6005 3477433 606 32077750 9.16 9.27 9.15 9.24 0.09 0.98% 9.20 1 9.24 4 6.24
2018-11-01 6005 683033 336 6292481 9.20 9.25 9.17 9.23 0.01 -0.11% 9.22 49 9.23 47 6.24
2018-11-02 6005 940855 345 8666450 9.25 9.26 9.18 9.20 0.03 -0.33% 9.20 19 9.23 11 6.22
2018-11-05 6005 739509 292 6818772 9.20 9.25 9.18 9.25 0.05 0.54% 9.20 3 9.25 15 6.25
2018-11-06 6005 1705558 586 15824719 9.30 9.32 9.25 9.30 0.05 0.54% 9.29 10 9.30 18 6.28
2018-11-07 6005 1410912 398 13163423 9.32 9.38 9.28 9.38 0.08 0.86% 9.35 32 9.38 50 6.34
2018-11-08 6005 2634497 902 24650174 9.40 9.42 9.32 9.36 0.02 -0.21% 9.36 4 9.37 109 6.32
2018-11-09 6005 1842380 738 17064015 9.35 9.35 9.20 9.23 0.13 -1.39% 9.23 4 9.24 45 6.24
2018-11-12 6005 2026565 391 18677472 9.20 9.26 9.15 9.24 0.01 0.11% 9.23 7 9.24 70 6.24
2018-11-13 6005 1364661 656 12451365 9.15 9.16 9.09 9.15 0.09 -0.97% 9.15 19 9.16 130 6.18
2018-11-14 6005 1160817 402 10600047 9.15 9.16 9.10 9.15 0.00 0% 9.14 14 9.15 100 8.32
2018-11-16 6005 1378479 636 12763634 9.24 9.31 9.20 9.30 0.07 1.64% 9.30 36 9.31 30 8.45
2018-11-19 6005 990054 463 9221132 9.31 9.35 9.28 9.35 0.05 0.54% 9.34 51 9.35 4 8.50
2018-11-20 6005 457243 212 4247986 9.34 9.34 9.27 9.28 0.07 -0.75% 9.27 35 9.29 6 8.44
2018-11-21 6005 725026 320 6674607 9.25 9.25 9.18 9.22 0.06 -0.65% 9.21 24 9.22 35 8.38
2018-11-22 6005 1115938 342 10274742 9.22 9.23 9.17 9.21 0.01 -0.11% 9.21 282 9.22 131 8.37
2018-11-23 6005 2045510 601 18713540 9.20 9.21 9.09 9.11 0.10 -1.09% 9.11 19 9.12 3 8.28
2018-11-26 6005 772321 435 7095628 9.13 9.21 9.13 9.18 0.07 0.77% 9.17 5 9.18 11 8.35
2018-11-27 6005 412430 178 3781899 9.16 9.18 9.15 9.18 0.00 0% 9.17 10 9.18 49 8.35
2018-11-28 6005 1106702 394 10145222 9.18 9.21 9.14 9.20 0.02 0.22% 9.20 20 9.21 6 8.36
2018-11-29 6005 1798841 558 16649429 9.30 9.30 9.21 9.24 0.04 0.43% 9.24 98 9.25 55 8.40
2018-11-30 6005 1718869 616 16023108 9.24 9.39 9.22 9.39 0.15 1.62% 9.30 10 9.39 37 8.54
2018-12-03 6005 3295442 806 31085508 9.40 9.48 9.39 9.44 0.05 0.53% 9.44 55 9.45 62 8.58
2018-12-04 6005 1340253 529 12604154 9.47 9.47 9.37 9.38 0.06 -0.64% 9.37 37 9.40 59 8.53
2018-12-05 6005 1568891 504 14552792 9.36 9.36 9.20 9.21 0.17 -1.81% 9.21 91 9.24 635 8.37
2018-12-06 6005 3649798 1025 33323770 9.26 9.26 9.05 9.08 0.13 -1.41% 9.08 13 9.09 6 8.25
2018-12-07 6005 627478 367 5744789 9.12 9.18 9.12 9.18 0.10 1.1% 9.17 2 9.18 22 8.35
2018-12-10 6005 1234797 426 11254541 9.10 9.16 9.10 9.11 0.07 -0.76% 9.11 13 9.12 56 8.28
2018-12-11 6005 567160 187 5183876 9.15 9.15 9.11 9.15 0.04 0.44% 9.14 8 9.15 12 8.32
2018-12-12 6005 891298 375 8156537 9.15 9.18 9.12 9.18 0.03 0.33% 9.16 50 9.18 9 8.35
2018-12-13 6005 1036181 391 9481040 9.18 9.18 9.11 9.12 0.06 -0.65% 9.12 40 9.15 22 8.29
2018-12-14 6005 765628 261 6987378 9.12 9.15 9.11 9.13 0.01 0.11% 9.12 4 9.13 3 8.30
2018-12-17 6005 1121459 369 10194861 9.11 9.13 9.06 9.10 0.03 -0.33% 9.09 2 9.10 2 8.27
2018-12-18 6005 1838390 538 16635446 9.09 9.10 9.00 9.02 0.08 -0.88% 9.01 22 9.02 64 8.20
2018-12-19 6005 4125544 1030 36972776 9.01 9.02 8.93 8.98 0.04 -0.44% 8.98 10 8.99 10 8.16
2018-12-20 6005 1495078 394 13418499 8.98 9.01 8.92 8.94 0.04 -0.45% 8.94 74 8.95 12 8.13
2018-12-21 6005 2584757 653 22998753 8.94 8.94 8.87 8.89 0.05 -0.56% 8.89 99 8.90 9 8.08
2018-12-22 6005 570738 131 5077445 8.90 8.90 8.89 8.90 0.01 0.11% 8.90 21 8.92 2 8.09
2018-12-24 6005 281561 153 2516038 8.92 8.95 8.92 8.94 0.04 0.45% 8.94 10 8.95 72 8.13
2018-12-25 6005 1404410 238 12476626 8.93 8.93 8.87 8.88 0.06 -0.67% 8.88 11 8.89 84 8.07
2018-12-26 6005 951494 231 8450864 8.88 8.90 8.86 8.88 0.00 0% 8.88 15 8.89 10 8.07
2018-12-27 6005 1430897 271 12756814 8.95 8.96 8.88 8.89 0.01 0.11% 8.89 59 8.90 121 8.08
2018-12-28 6005 871966 316 7778261 8.89 8.95 8.89 8.95 0.06 0.67% 8.95 20 8.96 12 8.14