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　8.90
0
0%		8.96
0.06
0.67%		8.89
-0.07
-0.78%		 　8.96
0.07
0.79%		8.97
0.01
0.11%		9.14
0.17
1.9%		9.05
-0.09
-0.98%		9.05
0
0%		 　9.00
-0.05
-0.55%		9.02
0.02
0.22%		8.98
-0.04
-0.44%		 9.07
0.09
1%		 　9.12
0.05
0.55%		9.14
0.02
0.22%		9.13
-0.01
-0.11%		9.13
0
0%		9.16
0.03
0.33%		 　9.16
0
0%		9.16
0
0%		9.14
-0.02
-0.22%		 9.06
2 月　　　　　　　　　　9.13
-0.01
-0.11%		9.14
0.01
0.11%		9.17
0.03
0.33%		9.16
-0.01
-0.11%		 　　9.19
0.03
0.33%		9.20
0.01
0.11%		9.20
0
0%		9.15
-0.05
-0.54%		9.19
0.04
0.44%		 　9.24
0.05
0.54%		9.23
-0.01
-0.11%		9.26
0.03
0.33%		 9.21
3 月　　　9.26
0
0%		9.26
0
0%		9.29
0.03
0.32%		9.36
0.07
0.75%		9.47
0.11
1.18%		 　9.69
0.22
2.32%		9.56
-0.13
-1.34%		9.60
0.04
0.42%		9.60
0
0%		9.68
0.08
0.83%		 　9.75
0.07
0.72%		9.70
-0.05
-0.51%		9.72
0.02
0.21%		9.65
-0.07
-0.72%		9.66
0.01
0.1%		 　9.47
-0.19
-1.97%		9.58
0.11
1.16%		9.62
0.04
0.42%		9.65
0.03
0.31%		9.60
-0.05
-0.52%		 9.56
4 月9.45
-0.15
-1.56%		9.43
-0.02
-0.21%		9.42
-0.01
-0.11%		 　　　9.42
0
0%		9.49
0.07
0.74%		9.45
-0.04
-0.42%		9.42
-0.03
-0.32%		9.40
-0.02
-0.21%		 　9.43
0.03
0.32%		 9.41
-0.02
-0.21%		9.33
-0.08
-0.85%		9.38
0.05
0.54%		 　9.37
-0.01
-0.11%		9.35
-0.02
-0.21%		9.35
0
0%		9.35
0
0%		9.31
-0.04
-0.43%		 　9.30
-0.01
-0.11%		9.30
0
0%		 9.39
5 月　9.41
0.11
1.18%		9.41
0
0%		 　9.27
-0.14
-1.49%		9.28
0.01
0.11%		9.36
0.08
0.86%		9.35
-0.01
-0.11%		9.33
-0.02
-0.21%		 　9.29
-0.04
-0.43%		9.20
-0.09
-0.97%		9.21
0.01
0.11%		9.19
-0.02
-0.22%		9.14
-0.05
-0.54%		 　9.13
-0.01
-0.11%		 9.22
0.09
0.99%		9.19
-0.03
-0.33%		9.22
0.03
0.33%		 　9.26
0.04
0.43%		9.24
-0.02
-0.22%		9.26
0.02
0.22%		9.24
-0.02
-0.22%		9.25
0.01
0.11%		9.25
6 月 　9.24
-0.01
-0.11%		9.24
0
0%		9.29
0.05
0.54%		9.31
0.02
0.22%		 　　9.33
0.02
0.21%		9.30
-0.03
-0.32%		9.27
-0.03
-0.32%		9.27
0
0%		9.26
-0.01
-0.11%		 　9.29
0.03
0.32%		9.29
0
0%		9.34
0.05
0.54%		9.43
0.09
0.96%		9.39
-0.04
-0.42%		 　9.46
0.07
0.75%		9.43
-0.03
-0.32%		9.44
0.01
0.11%		9.45
0.01
0.11%		9.48
0.03
0.32%		 9.36
7 月9.49
0.01
0.11%		9.45
-0.04
-0.42%		9.45
0
0%		9.44
-0.01
-0.11%		9.45
0.01
0.11%		 　9.45
0
0%		9.47
0.02
0.21%		9.46
-0.01
-0.11%		9.50
0.04
0.42%		9.50
0
0%		 　9.50
0
0%		9.47
-0.03
-0.32%		9.55
0.08
0.84%		9.53
-0.02
-0.21%		9.55
0.02
0.21%		 　9.56
0.01
0.1%		9.55
-0.01
-0.1%		9.55
0
0%		9.56
0.01
0.1%		9.55
-0.01
-0.1%		 　9.57
0.02
0.21%		9.53
-0.04
-0.42%		9.49
-0.04
-0.42%		9.51
8 月9.43
-0.06
-0.63%		9.35
-0.08
-0.85%		 　9.24
-0.11
-1.18%		9.19
-0.05
-0.54%		9.21
0.02
0.22%		9.35
0.14
1.52%		 　　9.04
-0.31
-3.32%		8.96
-0.08
-0.88%		8.98
0.02
0.22%		8.82
-0.16
-1.78%		8.90
0.08
0.91%		 　8.95
0.05
0.56%		8.90
-0.05
-0.56%		8.88
-0.02
-0.22%		8.95
0.07
0.79%		8.88
-0.07
-0.78%		 　8.85
-0.03
-0.34%		8.72
-0.13
-1.47%		8.75
0.03
0.34%		8.75
0
0%		8.75
0
0%		 8.99
9 月　8.76
0.01
0.11%		8.77
0.01
0.11%		8.85
0.08
0.91%		8.86
0.01
0.11%		8.90
0.04
0.45%		 　9.01
0.11
1.24%		9.04
0.03
0.33%		9.02
-0.02
-0.22%		9.03
0.01
0.11%		 　　9.05
0.02
0.22%		8.96
-0.09
-0.99%		8.97
0.01
0.11%		9.00
0.03
0.33%		9.00
0
0%		 　9.03
0.03
0.33%		9.00
-0.03
-0.33%		8.92
-0.08
-0.89%		8.86
-0.06
-0.67%		8.81
-0.05
-0.56%		 8.94
10 月8.85
0.04
0.45%		8.86
0.01
0.11%		8.89
0.03
0.34%		8.89
0
0%		 　8.91
0.02
0.22%		9.01
0.1
1.12%		8.99
-0.02
-0.22%		 　　　9.05
0.06
0.67%		9.04
-0.01
-0.11%		9.06
0.02
0.22%		9.11
0.05
0.55%		9.15
0.04
0.44%		 　9.16
0.01
0.11%		9.18
0.02
0.22%		9.13
-0.05
-0.54%		9.23
0.1
1.1%		9.23
0
0%		 　9.23
0
0%		9.20
-0.03
-0.33%		9.21
0.01
0.11%		9.20
-0.01
-0.11%		9.08
11 月9.21
0.01
0.11%		 　9.39
0.18
1.95%		9.42
0.03
0.32%		9.55
0.13
1.38%		9.55
0
0%		9.63
0.08
0.84%		 　9.54
-0.09
-0.93%		9.80
0.26
2.73%		9.81
0.01
0.1%		9.76
-0.05
-0.51%		9.81
0.05
0.51%		 　9.92
0.11
1.12%		10.10
0.18
1.81%		10.25
0.15
1.49%		10.25
0
0%		10.45
0.2
1.95%		 　10.60
0.15
1.44%		10.45
-0.15
-1.42%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.60
0.15
1.44%		 9.98
12 月　10.55
-0.05
-0.47%		10.55
0
0%		10.50
-0.05
-0.47%		10.50
0
0%		10.35
-0.15
-1.43%		 　10.45
0.1
0.97%		10.50
0.05
0.48%		10.60
0.1
0.95%		10.60
0
0%		10.55
-0.05
-0.47%		 　10.55
0
0%		10.70
0.15
1.42%		10.85
0.15
1.4%		10.90
0.05
0.46%		10.65
-0.25
-2.29%		 　10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.70
0
0%		10.70
0
0%		10.80
0.1
0.93%		 　10.90
0.1
0.93%		11.25
0.35
3.21%		10.66

說明:最高漲幅:3.21%最低跌幅:-3.32% 最高價:11.25最低價:8.72平均價:9.42,灰色底表示週末,漲153天(9.24)元,跌104天(-6.08)元,平盤46天
3%=2,2%=8,1%=59,0%=130,-0%=2,-1%=7,-2%=33,-3%=62,

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
2019-01-02 6005 1149807 310 10266140 8.96 9.01 8.90 8.90 0.05 0% 8.90 31 8.91 5 8.09
2019-01-03 6005 481191 271 4304052 8.96 8.97 8.90 8.96 0.06 0.67% 8.94 54 8.96 5 8.15
2019-01-04 6005 1669488 566 14832105 8.91 8.93 8.87 8.89 0.07 -0.78% 8.89 13 8.91 16 8.08
2019-01-07 6005 563384 218 5049991 8.98 9.00 8.95 8.96 0.07 0.79% 8.96 36 8.97 89 8.15
2019-01-08 6005 933265 450 8369694 8.99 8.99 8.95 8.97 0.01 0.11% 8.96 51 8.97 2 8.15
2019-01-09 6005 2340704 751 21315981 9.00 9.16 8.99 9.14 0.17 1.9% 9.13 22 9.14 9 8.31
2019-01-10 6005 1296582 496 11773527 9.12 9.12 9.05 9.05 0.09 -0.98% 9.05 313 9.09 1 8.23
2019-01-11 6005 838121 345 7588163 9.06 9.08 9.04 9.05 0.00 0% 9.04 46 9.05 6 8.23
2019-01-14 6005 1117461 522 10019359 9.03 9.04 8.92 9.00 0.05 -0.55% 8.98 3 9.00 49 8.18
2019-01-15 6005 709363 334 6382358 9.00 9.02 8.97 9.02 0.02 0.22% 9.01 10 9.03 16 8.20
2019-01-16 6005 830183 397 7468837 8.97 9.02 8.97 8.98 0.04 -0.44% 8.98 46 8.99 3 8.16
2019-01-18 6005 711974 367 6459087 9.07 9.10 9.05 9.07 0.00 1% 9.07 36 9.08 1 8.25
2019-01-21 6005 1096610 558 9997245 9.10 9.14 9.09 9.12 0.05 0.55% 9.11 21 9.13 82 8.29
2019-01-22 6005 641513 349 5850004 9.12 9.14 9.09 9.14 0.02 0.22% 9.12 1 9.14 120 8.31
2019-01-23 6005 686253 333 6262808 9.11 9.15 9.10 9.13 0.01 -0.11% 9.12 6 9.13 3 8.30
2019-01-24 6005 1545227 499 14111074 9.13 9.16 9.11 9.13 0.00 0% 9.13 12 9.16 13 8.30
2019-01-25 6005 1138710 562 10417910 9.15 9.17 9.13 9.16 0.03 0.33% 9.13 11 9.16 25 8.33
2019-01-28 6005 1187391 462 10877604 9.16 9.18 9.14 9.16 0.00 0% 9.16 133 9.17 32 8.33
2019-01-29 6005 1643164 569 15039610 9.14 9.17 9.12 9.16 0.00 0% 9.15 5 9.16 67 8.33
2019-01-30 6005 1103889 377 10094687 9.16 9.16 9.13 9.14 0.02 -0.22% 9.14 34 9.15 1 8.31
2019-02-11 6005 1393584 651 12710013 9.15 9.16 9.10 9.13 0.01 -0.11% 9.11 3 9.13 35 8.30
2019-02-12 6005 1196083 468 10912157 9.14 9.14 9.10 9.14 0.01 0.11% 9.12 23 9.14 36 8.31
2019-02-13 6005 2526985 712 23158052 9.14 9.18 9.14 9.17 0.03 0.33% 9.16 33 9.17 4 8.34
2019-02-14 6005 2184145 535 20068320 9.19 9.22 9.15 9.16 0.01 -0.11% 9.16 21 9.17 8 8.33
2019-02-18 6005 3130767 437 28802386 9.17 9.22 9.17 9.19 0.03 0.33% 9.19 96 9.20 67 8.35
2019-02-19 6005 1937674 279 17800844 9.19 9.21 9.17 9.20 0.01 0.11% 9.19 47 9.20 12 8.36
2019-02-20 6005 2914147 656 26780669 9.20 9.21 9.16 9.20 0.00 0% 9.19 11 9.20 108 8.36
2019-02-21 6005 3553878 603 32554475 9.20 9.21 9.13 9.15 0.05 -0.54% 9.15 79 9.16 233 8.32
2019-02-22 6005 2436103 437 22333173 9.14 9.20 9.14 9.19 0.04 0.44% 9.18 31 9.19 70 8.35
2019-02-25 6005 4860795 743 44823787 9.19 9.25 9.18 9.24 0.05 0.54% 9.23 28 9.24 8 8.40
2019-02-26 6005 2495661 536 23045967 9.25 9.26 9.22 9.23 0.01 -0.11% 9.23 10 9.24 253 8.39
2019-02-27 6005 3425531 523 31664893 9.23 9.26 9.22 9.26 0.03 0.33% 9.25 18 9.26 74 8.42
2019-03-04 6005 3202156 659 29633376 9.26 9.27 9.24 9.26 0.00 0% 9.26 25 9.27 136 8.42
2019-03-05 6005 1659958 434 15391537 9.25 9.31 9.23 9.26 0.00 0% 9.26 32 9.29 3 8.42
2019-03-06 6005 969856 279 8997936 9.26 9.29 9.26 9.29 0.03 0.32% 9.27 188 9.29 35 8.45
2019-03-07 6005 4751308 959 44422437 9.28 9.41 9.28 9.36 0.07 0.75% 9.36 95 9.37 97 8.51
2019-03-08 6005 7539206 1137 71114663 9.36 9.49 9.36 9.47 0.11 1.18% 9.46 91 9.47 72 8.61
2019-03-11 6005 5243171 1480 50557917 9.51 9.69 9.51 9.69 0.22 2.32% 9.68 18 9.69 66 8.81
2019-03-12 6005 5667828 1070 54436378 9.71 9.73 9.53 9.56 0.13 -1.34% 9.56 79 9.57 13 8.69
2019-03-13 6005 2963372 771 28358331 9.57 9.60 9.54 9.60 0.04 0.42% 9.59 28 9.60 13 8.73
2019-03-14 6005 12127948 980 116860206 9.60 9.68 9.58 9.60 0.00 0% 9.60 46 9.62 5 8.73
2019-03-15 6005 9325370 930 90102698 9.60 9.69 9.60 9.68 0.08 0.83% 9.66 10 9.68 148 8.80
2019-03-18 6005 8933404 777 86559284 9.68 9.75 9.67 9.75 0.07 0.72% 9.73 25 9.75 71 8.86
2019-03-19 6005 6072395 722 58959904 9.75 9.75 9.69 9.70 0.05 -0.51% 9.70 356 9.71 46 8.82
2019-03-20 6005 8757283 960 84990226 9.70 9.73 9.70 9.72 0.02 0.21% 9.71 15 9.72 224 8.84
2019-03-21 6005 11771927 914 114035952 9.72 9.72 9.65 9.65 0.07 -0.72% 9.65 210 9.67 4 8.77
2019-03-22 6005 4633719 600 44737805 9.66 9.68 9.63 9.66 0.01 0.1% 9.66 34 9.67 183 8.78
2019-03-25 6005 6123439 806 58005217 9.56 9.57 9.41 9.47 0.19 -1.97% 9.46 330 9.47 4 8.61
2019-03-26 6005 6823040 565 65002200 9.47 9.58 9.47 9.58 0.11 1.16% 9.57 329 9.58 15 8.71
2019-03-27 6005 4370046 399 41957718 9.58 9.62 9.56 9.62 0.04 0.42% 9.61 4 9.62 82 8.75
2019-03-28 6005 5688235 600 54720251 9.61 9.65 9.59 9.65 0.03 0.31% 9.64 18 9.65 36 8.77
2019-03-29 6005 2149986 425 20668267 9.65 9.66 9.59 9.60 0.05 -0.52% 9.60 12 9.61 43 8.73
2019-04-01 6005 5361441 968 51307422 9.65 9.66 9.45 9.45 0.15 -1.56% 9.45 83 9.47 25 15.49
2019-04-02 6005 2773481 553 26190899 9.45 9.47 9.42 9.43 0.02 -0.21% 9.43 15 9.45 83 15.46
2019-04-03 6005 5290282 866 49597463 9.42 9.42 9.32 9.42 0.01 -0.11% 9.41 73 9.42 115 15.44
2019-04-08 6005 12987992 869 122125639 9.42 9.46 9.37 9.42 0.00 0% 9.41 34 9.42 9 15.44
2019-04-09 6005 3731618 691 35274531 9.42 9.49 9.42 9.49 0.07 0.74% 9.49 2 9.50 86 15.56
2019-04-10 6005 2144012 668 20258586 9.49 9.49 9.43 9.45 0.04 -0.42% 9.44 6 9.45 37 15.49
2019-04-11 6005 1818240 456 17196276 9.47 9.50 9.42 9.42 0.03 -0.32% 9.41 55 9.42 4 15.44
2019-04-12 6005 1439934 500 13548862 9.47 9.47 9.37 9.40 0.02 -0.21% 9.40 54 9.41 5 15.41
2019-04-15 6005 1890673 502 17822008 9.42 9.47 9.39 9.43 0.03 0.32% 9.43 36 9.44 100 15.46
2019-04-17 6005 1803546 804 16995021 9.40 9.45 9.40 9.41 0.03 -0.21% 9.41 33 9.44 35 15.43
2019-04-18 6005 4035453 795 37825170 9.42 9.45 9.33 9.33 0.08 -0.85% 9.32 60 9.33 29 15.30
2019-04-19 6005 973251 323 9138049 9.36 9.42 9.36 9.38 0.05 0.54% 9.38 121 9.39 6 15.38
2019-04-22 6005 1095889 406 10279681 9.38 9.40 9.36 9.37 0.01 -0.11% 9.37 31 9.38 3 15.36
2019-04-23 6005 1713882 576 16021111 9.37 9.37 9.33 9.35 0.02 -0.21% 9.34 47 9.35 7 15.33
2019-04-24 6005 2316920 606 21615115 9.35 9.38 9.30 9.35 0.00 0% 9.35 90 9.37 28 15.33
2019-04-25 6005 1188655 269 11108482 9.35 9.37 9.32 9.35 0.00 0% 9.35 142 9.36 3 15.33
2019-04-26 6005 1293115 366 12059080 9.35 9.35 9.31 9.31 0.04 -0.43% 9.30 192 9.32 2 15.26
2019-04-29 6005 1920652 388 17891925 9.33 9.35 9.30 9.30 0.01 -0.11% 9.30 140 9.31 286 15.25
2019-04-30 6005 2716421 467 25261950 9.31 9.32 9.29 9.30 0.00 0% 9.30 945 9.31 420 15.25
2019-05-02 6005 3987504 532 37417249 9.31 9.42 9.30 9.41 0.11 1.18% 9.39 242 9.41 48 15.43
2019-05-03 6005 2891632 345 27178399 9.41 9.42 9.38 9.41 0.00 0% 9.40 108 9.41 26 15.43
2019-05-06 6005 4506552 717 41941899 9.39 9.39 9.27 9.27 0.14 -1.49% 9.27 39 9.29 3 15.20
2019-05-07 6005 2165339 556 20089143 9.29 9.29 9.27 9.28 0.01 0.11% 9.27 280 9.28 8 15.21
2019-05-08 6005 10353653 791 96485370 9.25 9.36 9.22 9.36 0.08 0.86% 9.35 28 9.36 60 15.34
2019-05-09 6005 3335682 869 31018435 9.36 9.36 9.24 9.35 0.01 -0.11% 9.30 4 9.35 42 15.33
2019-05-10 6005 2003820 499 18711087 9.38 9.38 9.30 9.33 0.02 -0.21% 9.32 52 9.33 13 15.30
2019-05-13 6005 2366129 719 21989725 9.33 9.36 9.26 9.29 0.04 -0.43% 9.28 6 9.29 3 15.23
2019-05-14 6005 3685935 740 33883670 9.24 9.24 9.17 9.20 0.09 -0.97% 9.19 14 9.20 554 15.08
2019-05-15 6005 1496816 588 13774128 9.24 9.24 9.19 9.21 0.01 0.11% 9.20 51 9.21 9 17.71
2019-05-16 6005 1289101 329 11861249 9.24 9.24 9.17 9.19 0.02 -0.22% 9.18 64 9.19 6 17.67
2019-05-17 6005 2000137 670 18371324 9.24 9.24 9.14 9.14 0.05 -0.54% 9.14 37 9.15 6 17.58
2019-05-20 6005 1487740 437 13602550 9.15 9.16 9.12 9.13 0.01 -0.11% 9.13 95 9.14 54 17.56
2019-05-22 6005 702171 262 6465574 9.25 9.25 9.18 9.22 0.03 0.99% 9.19 57 9.22 40 17.73
2019-05-23 6005 2106863 697 19387473 9.22 9.24 9.16 9.19 0.03 -0.33% 9.19 8 9.20 16 17.67
2019-05-24 6005 1203216 516 11098012 9.20 9.24 9.20 9.22 0.03 0.33% 9.22 25 9.23 186 17.73
2019-05-27 6005 1655279 391 15307365 9.24 9.27 9.23 9.26 0.04 0.43% 9.26 15 9.27 14 17.81
2019-05-28 6005 1914839 551 17730312 9.28 9.30 9.23 9.24 0.02 -0.22% 9.23 108 9.24 18 17.77
2019-05-29 6005 1011052 419 9345406 9.23 9.27 9.22 9.26 0.02 0.22% 9.26 5 9.27 46 17.81
2019-05-30 6005 1596739 573 14764537 9.25 9.27 9.23 9.24 0.02 -0.22% 9.24 87 9.25 11 17.77
2019-05-31 6005 1977418 853 18277467 9.24 9.28 9.21 9.25 0.01 0.11% 9.25 31 9.27 13 17.79
2019-06-03 6005 1855739 603 17164502 9.25 9.27 9.23 9.24 0.01 -0.11% 9.24 143 9.25 62 17.77
2019-06-04 6005 1335307 456 12358402 9.24 9.28 9.23 9.24 0.00 0% 9.24 207 9.25 10 17.77
2019-06-05 6005 3158525 596 29363338 9.30 9.32 9.27 9.29 0.05 0.54% 9.28 30 9.29 25 17.87
2019-06-06 6005 1724500 560 16041883 9.30 9.32 9.29 9.31 0.02 0.22% 9.30 122 9.31 14 17.90
2019-06-10 6005 1161423 323 10825373 9.31 9.36 9.23 9.33 0.02 0.21% 9.33 57 9.34 22 17.94
2019-06-11 6005 3684414 477 34398830 9.33 9.37 9.30 9.30 0.03 -0.32% 9.30 67 9.32 2 17.88
2019-06-12 6005 3023501 367 28070509 9.33 9.33 9.27 9.27 0.03 -0.32% 9.27 283 9.30 12 17.83
2019-06-13 6005 554435 185 5139352 9.27 9.28 9.26 9.27 0.00 0% 9.26 208 9.27 21 17.83
2019-06-14 6005 848228 475 7865308 9.30 9.30 9.26 9.26 0.01 -0.11% 9.26 179 9.29 7 17.81
2019-06-17 6005 591412 266 5490379 9.27 9.30 9.26 9.29 0.03 0.32% 9.29 26 9.30 37 17.87
2019-06-18 6005 1793210 414 16673263 9.29 9.33 9.28 9.29 0.00 0% 9.29 19 9.30 10 17.87
2019-06-19 6005 2885599 816 26933639 9.30 9.36 9.30 9.34 0.05 0.54% 9.34 1 9.36 131 17.96
2019-06-20 6005 2821990 496 26518156 9.36 9.43 9.36 9.43 0.09 0.96% 9.43 25 9.44 109 18.13
2019-06-21 6005 4478023 845 42116484 9.45 9.45 9.39 9.39 0.04 -0.42% 9.39 899 9.40 5 18.06
2019-06-24 6005 2188264 600 20664586 9.42 9.47 9.41 9.46 0.07 0.75% 9.45 50 9.46 19 18.19
2019-06-25 6005 1477005 434 13957583 9.48 9.48 9.43 9.43 0.03 -0.32% 9.43 97 9.44 10 18.13
2019-06-26 6005 2052586 574 19444172 9.43 9.53 9.43 9.44 0.01 0.11% 9.44 83 9.45 4 18.15
2019-06-27 6005 1600186 507 15115287 9.45 9.48 9.43 9.45 0.01 0.11% 9.45 8 9.46 19 18.17
2019-06-28 6005 1950070 426 18483527 9.48 9.51 9.45 9.48 0.03 0.32% 9.45 21 9.48 145 18.23
2019-07-01 6005 1473850 445 13971626 9.49 9.50 9.46 9.49 0.01 0.11% 9.48 10 9.49 8 18.25
2019-07-02 6005 1755299 488 16624245 9.50 9.51 9.44 9.45 0.04 -0.42% 9.45 62 9.47 17 18.17
2019-07-03 6005 2690676 535 25421950 9.45 9.47 9.42 9.45 0.00 0% 9.45 460 9.46 67 18.17
2019-07-04 6005 1148964 303 10861894 9.48 9.48 9.44 9.44 0.01 -0.11% 9.44 126 9.46 52 18.15
2019-07-05 6005 1770426 487 16741338 9.44 9.47 9.44 9.45 0.01 0.11% 9.45 134 9.47 201 18.17
2019-07-08 6005 2995540 523 28402260 9.45 9.52 9.45 9.45 0.00 0% 9.45 196 9.46 3 18.17
2019-07-09 6005 2283483 533 21674812 9.47 9.52 9.46 9.47 0.02 0.21% 9.47 23 9.49 48 18.21
2019-07-10 6005 1760503 320 16671468 9.48 9.49 9.45 9.46 0.01 -0.11% 9.45 340 9.46 14 18.19
2019-07-11 6005 2614070 428 24828591 9.49 9.52 9.48 9.50 0.04 0.42% 9.50 88 9.51 22 18.27
2019-07-12 6005 1209207 261 11490623 9.50 9.52 9.49 9.50 0.00 0% 9.50 55 9.51 19 18.27
2019-07-15 6005 1286905 387 12231981 9.51 9.52 9.50 9.50 0.00 0% 9.50 126 9.52 109 18.27
2019-07-16 6005 2700284 413 25606745 9.52 9.52 9.46 9.47 0.03 -0.32% 9.47 515 9.48 1 18.21
2019-07-17 6005 3488006 865 33213591 9.47 9.57 9.47 9.55 0.08 0.84% 9.55 32 9.56 49 18.37
2019-07-18 6005 1168473 214 11147296 9.55 9.55 9.53 9.53 0.02 -0.21% 9.53 121 9.54 8 18.33
2019-07-19 6005 1936312 374 18495465 9.53 9.57 9.53 9.55 0.02 0.21% 9.55 55 9.56 33 18.37
2019-07-22 6005 1066471 254 10197653 9.56 9.59 9.55 9.56 0.01 0.1% 9.56 20 9.57 51 18.38
2019-07-23 6005 2183241 314 20854236 9.57 9.57 9.53 9.55 0.01 -0.1% 9.54 25 9.55 8 18.37
2019-07-24 6005 1519500 185 14514729 9.55 9.57 9.55 9.55 0.00 0% 9.55 98 9.56 48 18.37
2019-07-25 6005 2606762 288 24916839 9.55 9.57 9.55 9.56 0.01 0.1% 9.56 165 9.57 57 18.38
2019-07-26 6005 1489116 338 14243610 9.56 9.59 9.55 9.55 0.01 -0.1% 9.55 265 9.56 2 18.37
2019-07-29 6005 1089498 291 10407781 9.55 9.58 9.54 9.57 0.02 0.21% 9.57 2 9.58 49 18.40
2019-07-30 6005 1715664 266 16377023 9.58 9.58 9.53 9.53 0.04 -0.42% 9.53 64 9.54 3 18.33
2019-07-31 6005 2378553 462 22613950 9.53 9.54 9.49 9.49 0.04 -0.42% 9.49 124 9.52 45 18.25
2019-08-01 6005 3934604 598 37195826 9.47 9.49 9.42 9.43 0.06 -0.63% 9.43 104 9.44 3 18.13
2019-08-02 6005 2539818 536 23726167 9.41 9.41 9.32 9.35 0.08 -0.85% 9.35 47 9.36 13 17.98
2019-08-05 6005 3757037 1019 34844965 9.35 9.36 9.23 9.24 0.11 -1.18% 9.23 82 9.24 10 17.77
2019-08-06 6005 4659206 1240 42608060 9.17 9.19 9.09 9.19 0.05 -0.54% 9.17 11 9.19 7 17.67
2019-08-07 6005 2062879 692 19001621 9.20 9.24 9.19 9.21 0.02 0.22% 9.20 15 9.21 70 17.71
2019-08-08 6005 2959193 722 27419692 9.21 9.35 9.19 9.35 0.14 1.52% 9.33 2 9.35 2 17.98
2019-08-12 6005 29780910 1475 268864010 9.05 9.09 8.94 9.04 0.00 -3.32% 9.03 28 9.04 144 17.38
2019-08-13 6005 6204408 1075 55524399 8.95 8.98 8.91 8.96 0.08 -0.88% 8.95 7 8.96 11 17.23
2019-08-14 6005 1396213 547 12527671 8.97 9.00 8.95 8.98 0.02 0.22% 8.97 13 8.98 43 17.27
2019-08-15 6005 11860827 1276 104164796 8.87 8.87 8.73 8.82 0.16 -1.78% 8.82 23 8.83 38 16.96
2019-08-16 6005 1105242 437 9770486 8.82 8.90 8.79 8.90 0.08 0.91% 8.89 3 8.90 103 17.12
2019-08-19 6005 1011157 313 9036986 8.90 8.96 8.90 8.95 0.05 0.56% 8.95 146 8.96 47 17.21
2019-08-20 6005 1559788 537 13930652 8.95 8.99 8.89 8.90 0.05 -0.56% 8.89 46 8.90 215 17.12
2019-08-21 6005 961558 374 8547988 8.90 8.94 8.87 8.88 0.02 -0.22% 8.88 9 8.89 2 17.08
2019-08-22 6005 32423745 748 289954316 8.88 8.95 8.84 8.95 0.07 0.79% 8.94 1 8.95 30 17.21
2019-08-23 6005 2540075 637 22555469 8.92 8.92 8.83 8.88 0.07 -0.78% 8.88 12 8.89 2 17.08
2019-08-26 6005 4572033 606 40282095 8.83 8.85 8.78 8.85 0.03 -0.34% 8.83 6 8.85 11 17.02
2019-08-27 6005 2123717 559 18607609 8.85 8.85 8.72 8.72 0.13 -1.47% 8.72 321 8.82 11 16.77
2019-08-28 6005 3830573 759 33443616 8.75 8.80 8.67 8.75 0.03 0.34% 8.73 5 8.75 33 16.83
2019-08-29 6005 803921 281 7028587 8.75 8.75 8.72 8.75 0.00 0% 8.74 44 8.75 4 16.83
2019-08-30 6005 6244940 963 54594563 8.75 8.81 8.72 8.75 0.00 0% 8.75 80 8.76 30 20.35
2019-09-02 6005 2785057 470 24379765 8.75 8.78 8.74 8.76 0.01 0.11% 8.75 13 8.76 132 20.37
2019-09-03 6005 2936767 433 25736702 8.75 8.79 8.75 8.77 0.01 0.11% 8.76 108 8.77 22 20.40
2019-09-04 6005 3300443 582 29073088 8.77 8.85 8.76 8.85 0.08 0.91% 8.85 358 8.86 244 20.58
2019-09-05 6005 2553843 512 22657976 8.87 8.90 8.85 8.86 0.01 0.11% 8.86 157 8.87 21 20.60
2019-09-06 6005 2939239 698 26126143 8.89 8.91 8.87 8.90 0.04 0.45% 8.89 38 8.90 17 20.70
2019-09-09 6005 3799862 838 34201468 8.93 9.03 8.93 9.01 0.11 1.24% 9.00 85 9.01 23 20.95
2019-09-10 6005 1864394 525 16856976 9.04 9.06 9.02 9.04 0.03 0.33% 9.03 46 9.04 96 21.02
2019-09-11 6005 2574957 623 23237803 9.05 9.06 9.00 9.02 0.02 -0.22% 9.01 17 9.02 54 20.98
2019-09-12 6005 3674219 929 33140659 9.03 9.05 8.98 9.03 0.01 0.11% 9.02 50 9.03 78 21.00
2019-09-16 6005 2313214 891 20925909 9.04 9.06 9.03 9.05 0.02 0.22% 9.04 22 9.05 9 21.05
2019-09-17 6005 2617044 721 23528473 9.04 9.04 8.96 8.96 0.09 -0.99% 8.96 267 8.99 59 20.84
2019-09-18 6005 4998533 1095 44743186 8.96 8.98 8.92 8.97 0.01 0.11% 8.96 64 8.97 13 20.86
2019-09-19 6005 1613613 646 14522532 8.98 9.02 8.97 9.00 0.03 0.33% 9.00 14 9.01 8 20.93
2019-09-20 6005 4912290 535 44230280 9.00 9.03 8.97 9.00 0.00 0% 9.00 33 9.01 697 20.93
2019-09-23 6005 3184890 589 28715112 9.00 9.05 8.97 9.03 0.03 0.33% 9.02 8 9.03 9 21.00
2019-09-24 6005 2872869 758 25804363 9.03 9.04 8.96 9.00 0.03 -0.33% 8.99 18 9.00 4 20.93
2019-09-25 6005 2763206 764 24649983 8.99 8.99 8.89 8.92 0.08 -0.89% 8.91 4 8.92 95 20.74
2019-09-26 6005 3026622 1044 26860763 8.93 8.93 8.85 8.86 0.06 -0.67% 8.86 38 8.87 22 20.60
2019-09-27 6005 3450118 786 30415624 8.86 8.87 8.80 8.81 0.05 -0.56% 8.81 7 8.83 21 20.49
2019-10-01 6005 1124957 410 9957679 8.82 8.88 8.82 8.85 0.04 0.45% 8.85 123 8.86 1 20.58
2019-10-02 6005 1017007 399 8993620 8.84 8.86 8.82 8.86 0.01 0.11% 8.85 140 8.86 2 20.60
2019-10-03 6005 2576842 653 22803855 8.86 8.89 8.82 8.89 0.03 0.34% 8.89 20 8.90 71 20.67
2019-10-04 6005 1331182 427 11816313 8.84 8.89 8.84 8.89 0.00 0% 8.89 52 8.90 109 20.67
2019-10-07 6005 1101270 361 9810293 8.89 8.92 8.89 8.91 0.02 0.22% 8.91 54 8.92 5 20.72
2019-10-08 6005 7085108 992 63746296 8.93 9.02 8.92 9.01 0.10 1.12% 9.01 42 9.02 376 20.95
2019-10-09 6005 1909016 383 17163009 9.00 9.00 8.98 8.99 0.02 -0.22% 8.99 226 9.00 6 20.91
2019-10-14 6005 6775564 1007 61211354 9.05 9.06 9.02 9.05 0.06 0.67% 9.04 15 9.05 658 21.05
2019-10-15 6005 2791871 545 25207666 9.06 9.06 9.00 9.04 0.01 -0.11% 9.02 87 9.04 105 21.02
2019-10-16 6005 4561713 858 41291169 9.05 9.06 9.03 9.06 0.02 0.22% 9.05 126 9.06 45 21.07
2019-10-17 6005 4070295 824 37056446 9.07 9.15 9.06 9.11 0.05 0.55% 9.10 54 9.11 241 21.19
2019-10-18 6005 12690486 1591 116343108 9.12 9.20 9.12 9.15 0.04 0.44% 9.15 437 9.16 2 21.28
2019-10-21 6005 2779231 730 25432798 9.15 9.17 9.13 9.16 0.01 0.11% 9.15 60 9.16 40 21.30
2019-10-22 6005 1590312 392 14575871 9.17 9.19 9.15 9.18 0.02 0.22% 9.16 68 9.18 41 21.35
2019-10-23 6005 2029722 528 18528916 9.18 9.18 9.10 9.13 0.05 -0.54% 9.12 154 9.13 40 21.23
2019-10-24 6005 3130753 895 28740901 9.12 9.23 9.12 9.23 0.10 1.1% 9.21 5 9.23 171 21.47
2019-10-25 6005 2381699 652 21991984 9.23 9.26 9.22 9.23 0.00 0% 9.22 105 9.23 24 21.47
2019-10-28 6005 1592753 431 14704475 9.25 9.26 9.20 9.23 0.00 0% 9.22 88 9.23 30 21.47
2019-10-29 6005 3328274 610 30638680 9.23 9.24 9.17 9.20 0.03 -0.33% 9.20 13 9.21 95 21.40
2019-10-30 6005 1334085 376 12267244 9.20 9.22 9.18 9.21 0.01 0.11% 9.21 63 9.22 28 21.42
2019-10-31 6005 3056186 569 28151540 9.22 9.24 9.18 9.20 0.01 -0.11% 9.19 93 9.20 13 21.40
2019-11-01 6005 807859 264 7430149 9.18 9.22 9.18 9.21 0.01 0.11% 9.20 197 9.22 176 21.42
2019-11-04 6005 7080136 1564 66023206 9.22 9.39 9.22 9.39 0.18 1.95% 9.38 20 9.39 122 21.84
2019-11-05 6005 3549466 736 33457436 9.40 9.47 9.39 9.42 0.03 0.32% 9.42 9 9.43 122 21.91
2019-11-06 6005 7882363 1759 75192047 9.46 9.63 9.44 9.55 0.13 1.38% 9.55 6 9.56 3 22.21
2019-11-07 6005 4710016 1072 45108709 9.56 9.63 9.54 9.55 0.00 0% 9.55 88 9.57 10 22.21
2019-11-08 6005 6869568 1444 66255560 9.61 9.68 9.61 9.63 0.08 0.84% 9.62 34 9.63 131 22.40
2019-11-11 6005 6862591 1062 65875370 9.64 9.65 9.52 9.54 0.09 -0.93% 9.54 14 9.55 32 22.19
2019-11-12 6005 15669089 2454 154119125 9.87 9.98 9.76 9.80 0.26 2.73% 9.79 105 9.80 210 22.79
2019-11-13 6005 6853201 850 67163619 9.80 9.85 9.77 9.81 0.01 0.1% 9.80 256 9.81 196 22.81
2019-11-14 6005 5593448 760 54711224 9.80 9.80 9.74 9.76 0.05 -0.51% 9.76 56 9.77 1 14.57
2019-11-15 6005 7274634 917 71355483 9.79 9.86 9.78 9.81 0.05 0.51% 9.80 3 9.81 171 14.64
2019-11-18 6005 12159728 1512 120453447 9.85 9.96 9.85 9.92 0.11 1.12% 9.92 109 9.93 666 14.81
2019-11-19 6005 12751729 2037 127602620 9.94 10.10 9.92 10.10 0.18 1.81% 10.05 642 10.10 71 15.07
2019-11-20 6005 9065969 1745 92101396 10.15 10.25 10.05 10.25 0.15 1.49% 10.20 102 10.25 896 15.30
2019-11-21 6005 6680237 1086 68091139 10.25 10.30 10.15 10.25 0.00 0% 10.20 156 10.25 1203 15.30
2019-11-22 6005 10424471 1695 107535845 10.25 10.45 10.20 10.45 0.20 1.95% 10.40 303 10.45 1241 15.60
2019-11-25 6005 10033600 1749 105786176 10.45 10.60 10.45 10.60 0.15 1.44% 10.55 79 10.60 1309 15.82
2019-11-26 6005 11128649 1525 117492234 10.65 10.70 10.45 10.45 0.15 -1.42% 10.45 39 10.50 318 15.60
2019-11-27 6005 7124306 841 74323893 10.45 10.50 10.35 10.40 0.05 -0.48% 10.35 1146 10.40 68 15.52
2019-11-28 6005 4251494 622 44260549 10.40 10.50 10.35 10.45 0.05 0.48% 10.40 360 10.45 142 15.60
2019-11-29 6005 7457055 1098 78102515 10.45 10.60 10.35 10.60 0.15 1.44% 10.55 1 10.60 1258 15.82
2019-12-02 6005 5975478 837 62823860 10.50 10.60 10.45 10.55 0.05 -0.47% 10.50 38 10.55 513 15.75
2019-12-03 6005 3865629 575 40677745 10.50 10.55 10.45 10.55 0.00 0% 10.50 273 10.55 547 15.75
2019-12-04 6005 6394655 709 67028233 10.55 10.55 10.40 10.50 0.05 -0.47% 10.45 64 10.50 157 15.67
2019-12-05 6005 4086553 411 42886541 10.50 10.55 10.45 10.50 0.00 0% 10.45 336 10.50 565 15.67
2019-12-06 6005 6722401 995 69758363 10.45 10.50 10.30 10.35 0.15 -1.43% 10.30 328 10.35 420 15.45
2019-12-09 6005 6164870 536 64012291 10.40 10.45 10.35 10.45 0.10 0.97% 10.40 240 10.45 712 15.60
2019-12-10 6005 4030858 439 42246365 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 109 10.50 494 15.67
2019-12-11 6005 5107091 725 53779548 10.45 10.60 10.45 10.60 0.10 0.95% 10.55 171 10.60 1596 15.82
2019-12-12 6005 4978366 873 52604633 10.55 10.60 10.50 10.60 0.00 0% 10.55 98 10.60 1586 15.82
2019-12-13 6005 5120858 771 54096903 10.55 10.60 10.50 10.55 0.05 -0.47% 10.55 36 10.60 1263 15.75
2019-12-16 6005 4531748 803 47891392 10.55 10.60 10.55 10.55 0.00 0% 10.55 304 10.60 1453 15.75
2019-12-17 6005 12892097 2814 137359506 10.55 10.75 10.55 10.70 0.15 1.42% 10.65 276 10.70 302 15.97
2019-12-18 6005 11886178 2593 128193477 10.70 10.85 10.70 10.85 0.15 1.4% 10.80 187 10.85 1405 16.19
2019-12-19 6005 9173427 1925 99582596 10.85 10.90 10.75 10.90 0.05 0.46% 10.85 113 10.90 70 16.27
2019-12-20 6005 10461987 1283 112406883 10.90 10.90 10.65 10.65 0.25 -2.29% 10.60 92 10.65 1167 15.90
2019-12-23 6005 4603976 540 49424576 10.70 10.80 10.65 10.75 0.10 0.94% 10.70 150 10.75 461 16.04
2019-12-24 6005 4011349 421 42986756 10.75 10.75 10.65 10.70 0.05 -0.47% 10.65 381 10.70 90 15.97
2019-12-25 6005 3668174 350 39251685 10.65 10.75 10.65 10.70 0.00 0% 10.65 889 10.70 123 15.97
2019-12-26 6005 3556766 471 38051346 10.70 10.75 10.65 10.70 0.00 0% 10.65 477 10.70 132 15.97
2019-12-27 6005 5076505 720 54585287 10.70 10.80 10.70 10.80 0.10 0.93% 10.75 16 10.80 1745 16.12
2019-12-30 6005 14319768 1011 155352305 10.80 10.90 10.75 10.90 0.10 0.93% 10.80 268 10.90 846 16.27
2019-12-31 6005 57531315 3305 637357261 10.90 11.25 10.85 11.25 0.35 3.21% 11.20 5 11.25 1025 16.79