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　　16.95
0
0%		16.95
0
0%		16.90
-0.05
-0.29%		16.90
0
0%		16.85
-0.05
-0.3%		 　16.95
0.1
0.59%		17.00
0.05
0.29%		16.95
-0.05
-0.29%		17.25
0.3
1.77%		17.10
-0.15
-0.87%		 　16.85
-0.25
-1.46%		16.90
0.05
0.3%		16.60
-0.3
-1.78%		16.75
0.15
0.9%		16.45
-0.3
-1.79%		 　16.35
-0.1
-0.61%		16.15
-0.2
-1.22%		16.15
0
0%		 16.73
2 月　　　　　　16.55
0.4
2.48%		16.80
0.25
1.51%		16.80
0
0%		16.80
0
0%		16.70
-0.1
-0.6%		 　16.25
-0.45
-2.69%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		 　16.30
0.05
0.31%		16.05
-0.25
-1.53%		16.10
0.05
0.31%		15.75
-0.35
-2.17%		15.70
-0.05
-0.32%		 16.24
3 月16.00
0.3
1.91%		15.90
-0.1
-0.63%		16.05
0.15
0.94%		 　　15.30
-0.75
-4.67%		15.05
-0.25
-1.63%		15.40
0.35
2.33%		15.75
0.35
2.27%		15.65
-0.1
-0.63%		 　15.90
0.25
1.6%		15.75
-0.15
-0.94%		15.80
0.05
0.32%		16.15
0.35
2.22%		16.25
0.1
0.62%		 　16.40
0.15
0.92%		16.25
-0.15
-0.91%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		16.35
0
0%		 　16.35
0
0%		16.45
0.1
0.61%		16.45
0
0%		16.45
0
0%		16.01
4 月16.45
0
0%		 　　　16.40
-0.05
-0.3%		16.15
-0.25
-1.52%		16.70
0.55
3.41%		 　16.30
-0.4
-2.4%		16.20
-0.1
-0.61%		16.25
0.05
0.31%		16.25
0
0%		16.20
-0.05
-0.31%		 　16.00
-0.2
-1.23%		16.20
0.2
1.25%		16.15
-0.05
-0.31%		16.30
0.15
0.93%		16.20
-0.1
-0.61%		 　15.80
-0.4
-2.47%		15.90
0.1
0.63%		15.55
-0.35
-2.2%		15.55
0
0%		15.70
0.15
0.96%		 16.1
5 月　　15.85
0.15
0.96%		15.85
0
0%		15.90
0.05
0.32%		15.75
-0.15
-0.94%		 　15.15
-0.6
-3.81%		15.15
0
0%		14.85
-0.3
-1.98%		14.00
-0.85
-5.72%		14.25
0.25
1.79%		 　14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.40
0.25
1.77%		14.05
-0.35
-2.43%		14.10
0.05
0.36%		 　14.10
0
0%		14.00
-0.1
-0.71%		14.10
0.1
0.71%		14.15
0.05
0.35%		14.40
0.25
1.77%		 　14.85
0.45
3.13%		14.85
0
0%		14.65
6 月14.80
-0.05
-0.34%		14.80
0
0%		 　　14.85
0.05
0.34%		14.70
-0.15
-1.01%		14.85
0.15
1.02%		14.80
-0.05
-0.34%		14.65
-0.15
-1.01%		 　14.30
-0.35
-2.39%		14.35
0.05
0.35%		14.40
0.05
0.35%		14.25
-0.15
-1.04%		14.05
-0.2
-1.4%		 　13.90
-0.15
-1.07%		14.25
0.35
2.52%		14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.30
0.15
1.06%		 　14.50
0.2
1.4%		14.30
-0.2
-1.38%		14.20
-0.1
-0.7%		14.00
-0.2
-1.41%		 14.37
7 月13.55
-0.45
-3.21%		 　13.60
0.05
0.37%		13.90
0.3
2.21%		13.60
-0.3
-2.16%		13.65
0.05
0.37%		13.60
-0.05
-0.37%		 　13.20
-0.4
-2.94%		12.50
-0.7
-5.3%		12.65
0.15
1.2%		11.15
-1.5
-11.86%		10.75
-0.4
-3.59%		 　10.85
0.1
0.93%		11.00
0.15
1.38%		11.05
0.05
0.45%		11.15
0.1
0.9%		11.35
0.2
1.79%		 　11.40
0.05
0.44%		11.40
0
0%		11.40
0
0%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		 12.1
8 月11.55
0.15
1.32%		11.25
-0.3
-2.6%		11.15
-0.1
-0.89%		11.15
0
0%		11.50
0.35
3.14%		 　11.50
0
0%		11.60
0.1
0.87%		11.60
0
0%		11.90
0.3
2.59%		12.20
0.3
2.52%		 　12.20
0
0%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		12.30
0.15
1.23%		 　12.20
-0.1
-0.81%		12.00
-0.2
-1.64%		12.05
0.05
0.42%		12.10
0.05
0.41%		12.20
0.1
0.83%		 　11.90
-0.3
-2.46%		11.95
0.05
0.42%		11.95
0
0%		11.88
9 月11.85
-0.1
-0.84%		11.75
-0.1
-0.84%		 　11.55
-0.2
-1.7%		11.45
-0.1
-0.87%		11.30
-0.15
-1.31%		11.55
0.25
2.21%		 　　11.70
0.15
1.3%		11.85
0.15
1.28%		11.50
-0.35
-2.95%		11.55
0.05
0.43%		11.05
-0.5
-4.33%		 　11.20
0.15
1.36%		11.20
0
0%		11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		11.00
0
0%		 　10.75
-0.25
-2.27%		10.50
-0.25
-2.33%		10.10
-0.4
-3.81%		10.40
0.3
2.97%		10.55
0.15
1.44%		 11.18
10 月　　10.45
-0.1
-0.95%		10.50
0.05
0.48%		10.65
0.15
1.43%		10.65
0
0%		10.40
-0.25
-2.35%		 　　10.15
-0.25
-2.4%		10.25
0.1
0.99%		10.05
-0.2
-1.95%		10.15
0.1
1%		 　10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		 　9.97
-0.03
-0.3%		9.85
-0.12
-1.2%		10.00
0.15
1.52%		10.10
0.1
1%		10.00
-0.1
-0.99%		 10.00
0
0%		10.14
11 月10.20
0.2
2%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		10.30
0.05
0.49%		 　10.40
0.1
0.97%		10.45
0.05
0.48%		10.75
0.3
2.87%		10.70
-0.05
-0.47%		11.00
0.3
2.8%		 　11.10
0.1
0.91%		11.25
0.15
1.35%		11.15
-0.1
-0.89%		11.05
-0.1
-0.9%		10.95
-0.1
-0.9%		 　11.10
0.15
1.37%		11.10
0
0%		11.25
0.15
1.35%		11.25
0
0%		11.35
0.1
0.89%		 　11.25
-0.1
-0.88%		11.45
0.2
1.78%		11.75
0.3
2.62%		 10.96
12 月11.75
0
0%		11.65
-0.1
-0.85%		 　11.70
0.05
0.43%		11.55
-0.15
-1.28%		11.55
0
0%		11.40
-0.15
-1.3%		11.50
0.1
0.88%		 　11.50
0
0%		11.50
0
0%		11.50
0
0%		11.35
-0.15
-1.3%		11.50
0.15
1.32%		 16.90
5.4
46.96%		11.20
-5.7
-33.73%		11.15
-0.05
-0.45%		11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.10
0
0%		 　11.15
0.05
0.45%		11.15
0
0%		11.00
-0.15
-1.35%		10.70
-0.3
-2.73%		10.85
0.15
1.4%		　11.74

說明:最高漲幅:46.96%最低跌幅:-33.73% 最高價:17.25最低價:9.85平均價:13.46,灰色底表示週末,漲135天(32.75)元,跌128天(-32.98)元,平盤47天
47%=2,3%=11,2%=29,1%=57,0%=83,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,-5%=9,-6%=24,-7%=28,-8%=56,

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 6005 7039719 1961 119682815 17.00 17.15 16.90 16.95 0.00 0% 16.90 226 16.95 184 7.03
2022-01-04 6005 2779278 5279 46977880 16.90 17.00 16.85 16.95 0.00 0% 16.90 20 16.95 274 7.03
2022-01-05 6005 3022237 1007 50895402 16.85 16.90 16.80 16.90 0.05 -0.29% 16.85 29 16.90 175 7.01
2022-01-06 6005 3540432 969 59753945 16.80 17.00 16.75 16.90 0.00 0% 16.85 36 16.90 230 7.01
2022-01-07 6005 4432261 1066 75098580 16.90 17.10 16.80 16.85 0.05 -0.3% 16.85 162 16.90 73 6.99
2022-01-10 6005 5172099 1790 87843695 17.00 17.05 16.90 16.95 0.10 0.59% 16.95 90 17.00 222 7.03
2022-01-11 6005 6512712 1688 110696593 17.00 17.10 16.85 17.00 0.05 0.29% 16.95 414 17.00 97 7.05
2022-01-12 6005 4124500 1170 70099320 17.10 17.10 16.95 16.95 0.05 -0.29% 16.95 77 17.00 358 7.03
2022-01-13 6005 8400453 2572 144161407 16.95 17.25 16.90 17.25 0.30 1.77% 17.20 169 17.25 527 7.16
2022-01-14 6005 5644368 2000 96944712 17.25 17.35 17.05 17.10 0.15 -0.87% 17.10 11 17.15 292 7.10
2022-01-17 6005 6153445 1998 104002505 17.05 17.05 16.80 16.85 0.25 -1.46% 16.85 315 16.90 12 6.99
2022-01-18 6005 1738620 631 29383675 16.90 16.95 16.85 16.90 0.05 0.3% 16.85 448 16.90 34 7.01
2022-01-19 6005 6154633 2193 102664620 16.80 16.80 16.60 16.60 0.30 -1.78% 16.60 856 16.65 147 6.89
2022-01-20 6005 3468664 992 57734056 16.55 16.80 16.50 16.75 0.15 0.9% 16.70 122 16.75 50 6.95
2022-01-21 6005 5515409 2249 91013241 16.60 16.70 16.40 16.45 0.30 -1.79% 16.45 5 16.50 55 6.83
2022-01-24 6005 4887653 1643 79235053 16.25 16.35 16.05 16.35 0.10 -0.61% 16.30 90 16.35 32 6.78
2022-01-25 6005 3937349 1847 63616667 16.15 16.25 16.10 16.15 0.20 -1.22% 16.10 1021 16.15 95 6.70
2022-01-26 6005 2743063 1147 44500697 16.15 16.35 16.10 16.15 0.00 0% 16.15 446 16.20 54 6.70
2022-02-07 6005 4306905 1337 71130590 16.25 16.65 16.20 16.55 0.40 2.48% 16.55 142 16.60 96 6.87
2022-02-08 6005 2498611 1238 41825605 16.60 16.80 16.55 16.80 0.25 1.51% 16.75 73 16.80 336 6.97
2022-02-09 6005 2536030 1501 42537388 16.85 16.85 16.70 16.80 0.00 0% 16.80 189 16.85 391 6.97
2022-02-10 6005 2060968 1069 34548639 16.80 16.85 16.70 16.80 0.00 0% 16.75 107 16.80 167 6.97
2022-02-11 6005 2418856 937 40343441 16.75 16.75 16.55 16.70 0.10 -0.6% 16.65 704 16.70 10 6.93
2022-02-14 6005 4660460 1973 75914634 16.30 16.45 16.20 16.25 0.45 -2.69% 16.25 239 16.30 53 6.74
2022-02-15 6005 3216215 1229 52455164 16.20 16.40 16.20 16.20 0.05 -0.31% 16.20 527 16.25 14 6.72
2022-02-16 6005 2750098 1158 44816119 16.40 16.45 16.20 16.35 0.15 0.93% 16.30 11 16.35 314 6.78
2022-02-17 6005 2360694 974 38597703 16.40 16.40 16.30 16.30 0.05 -0.31% 16.30 116 16.35 29 6.76
2022-02-18 6005 1981358 896 32215045 16.25 16.30 16.20 16.25 0.05 -0.31% 16.25 10 16.30 161 6.74
2022-02-21 6005 1901122 776 30835247 16.15 16.35 16.10 16.30 0.05 0.31% 16.30 31 16.35 170 6.76
2022-02-22 6005 4688085 2095 75433254 16.20 16.25 16.00 16.05 0.25 -1.53% 16.05 105 16.10 172 6.66
2022-02-23 6005 1056842 593 17037350 16.10 16.20 16.10 16.10 0.05 0.31% 16.10 283 16.15 132 6.68
2022-02-24 6005 8993673 4306 142366597 16.05 16.05 15.60 15.75 0.35 -2.17% 15.75 30 15.80 85 6.54
2022-02-25 6005 3241062 34143 51038421 15.80 15.90 15.65 15.70 0.05 -0.32% 15.70 249 15.75 33 6.51
2022-03-01 6005 2716947 1124 43390411 15.80 16.10 15.75 16.00 0.30 1.91% 15.95 112 16.00 88 6.64
2022-03-02 6005 2773000 828 44191450 15.90 16.00 15.85 15.90 0.10 -0.62% 15.90 516 15.95 1 6.60
2022-03-03 6005 1851000 507 29624750 16.00 16.05 15.90 16.05 0.15 0.94% 16.00 93 16.05 206 6.66
2022-03-07 6005 7689117 3247 118838492 15.80 15.80 15.30 15.30 0.60 -4.67% 15.30 289 15.40 58 6.35
2022-03-08 6005 4764752 1921 72074689 15.20 15.30 15.00 15.05 0.25 -1.63% 15.05 201 15.10 153 6.24
2022-03-09 6005 3198509 1119 48718629 15.10 15.40 15.10 15.40 0.35 2.33% 15.35 18 15.40 14 6.39
2022-03-10 6005 3575711 1232 56090142 15.60 15.75 15.55 15.75 0.35 2.27% 15.70 71 15.75 1 6.54
2022-03-11 6005 1434000 571 22514750 15.70 15.80 15.60 15.65 0.10 -0.63% 15.65 429 15.70 15 6.49
2022-03-14 6005 1600000 580 25387300 15.65 15.95 15.65 15.90 0.25 1.6% 15.85 95 15.95 113 6.60
2022-03-15 6005 2121000 644 33454700 15.80 15.85 15.70 15.75 0.15 -0.94% 15.75 428 15.80 57 6.54
2022-03-16 6005 3491000 995 55059700 15.85 15.95 15.65 15.80 0.05 0.32% 15.75 133 15.80 14 6.56
2022-03-17 6005 3834000 1440 61921700 16.15 16.25 16.05 16.15 0.35 2.22% 16.10 98 16.15 63 6.70
2022-03-18 6005 4604000 1018 74661200 16.15 16.25 16.15 16.25 0.10 0.62% 16.20 8 16.25 207 6.74
2022-03-21 6005 2878000 930 47049100 16.25 16.45 16.25 16.40 0.15 0.92% 16.35 32 16.40 406 6.80
2022-03-22 6005 2860000 931 46629950 16.40 16.40 16.25 16.25 0.15 -0.91% 16.25 96 16.30 28 6.74
2022-03-23 6005 2849000 907 46400850 16.30 16.40 16.20 16.20 0.05 -0.31% 16.20 372 16.25 3 6.72
2022-03-24 6005 1672000 623 27251600 16.20 16.35 16.20 16.35 0.15 0.93% 16.30 659 16.35 160 6.78
2022-03-25 6005 3001000 730 49072650 16.35 16.40 16.30 16.35 0.00 0% 16.30 517 16.35 17 6.78
2022-03-28 6005 2073000 660 33790750 16.15 16.40 16.15 16.35 0.00 0% 16.35 187 16.40 10 6.78
2022-03-29 6005 2250000 505 36904900 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 78 16.45 292 6.80
2022-03-30 6005 3341000 1303 54994450 16.45 16.50 16.40 16.45 0.00 0% 16.45 34 16.50 254 6.80
2022-03-31 6005 2634000 687 43448050 16.50 16.55 16.45 16.45 0.00 0% 16.45 207 16.50 35 6.80
2022-04-01 6005 2430000 669 39895100 16.40 16.50 16.35 16.45 0.00 0% 16.45 192 16.50 267 6.80
2022-04-06 6005 2644000 725 43356900 16.40 16.45 16.35 16.40 0.05 -0.3% 16.40 366 16.45 166 6.78
2022-04-07 6005 4123124 1293 67160270 16.35 16.45 16.10 16.15 0.25 -1.52% 16.15 9 16.25 81 6.67
2022-04-08 6005 14527000 3313 241669800 16.55 16.75 16.55 16.70 0.55 3.41% 16.65 147 16.70 619 6.90
2022-04-11 6005 14459000 3392 236390400 16.55 16.60 16.15 16.30 0.40 -2.4% 16.25 38 16.30 68 6.74
2022-04-12 6005 3254000 944 52667000 16.30 16.30 16.10 16.20 0.10 -0.61% 16.20 128 16.25 103 6.69
2022-04-13 6005 2881000 884 46758400 16.30 16.30 16.15 16.25 0.05 0.31% 16.25 9 16.30 241 6.71
2022-04-14 6005 2337000 833 37888750 16.25 16.25 16.15 16.25 0.00 0% 16.20 328 16.25 50 6.71
2022-04-15 6005 2532000 828 41040100 16.20 16.30 16.10 16.20 0.05 -0.31% 16.20 83 16.25 62 6.69
2022-04-18 6005 4971000 1733 79854700 16.20 16.20 15.95 16.00 0.20 -1.23% 16.00 377 16.05 79 6.61
2022-04-19 6005 2242329 949 36219205 16.05 16.20 16.05 16.20 0.20 1.25% 16.15 157 16.20 159 6.69
2022-04-20 6005 2456000 1066 39773150 16.25 16.30 16.10 16.15 0.05 -0.31% 16.15 245 16.20 13 6.67
2022-04-21 6005 1326013 770 21545359 16.30 16.30 16.20 16.30 0.15 0.93% 16.25 72 16.30 303 6.74
2022-04-22 6005 3177000 1303 51348950 16.15 16.25 16.10 16.20 0.10 -0.61% 16.15 169 16.20 10 6.69
2022-04-25 6005 7334000 2739 116310650 16.00 16.10 15.75 15.80 0.40 -2.47% 15.80 326 15.85 62 6.53
2022-04-26 6005 3732000 1003 59243450 15.90 16.00 15.80 15.90 0.10 0.63% 15.85 303 15.90 10 6.57
2022-04-27 6005 6341177 2664 98815747 15.80 15.80 15.45 15.55 0.35 -2.2% 15.55 36 15.60 7 6.43
2022-04-28 6005 3550000 1379 55351850 15.60 15.70 15.50 15.55 0.00 0% 15.50 685 15.55 199 6.43
2022-04-29 6005 2668000 1001 42026700 15.80 15.85 15.70 15.70 0.15 0.96% 15.70 91 15.75 25 6.49
2022-05-03 6005 2223000 876 35191300 15.70 15.90 15.70 15.85 0.15 0.96% 15.85 148 15.90 41 6.55
2022-05-04 6005 1218000 633 19318050 15.90 15.90 15.85 15.85 0.00 0% 15.85 62 15.90 65 6.55
2022-05-05 6005 1457000 618 23199750 15.95 16.00 15.90 15.90 0.05 0.32% 15.90 138 15.95 112 6.57
2022-05-06 6005 2699000 1299 42318850 15.70 15.80 15.60 15.75 0.15 -0.94% 15.70 183 15.75 10 6.51
2022-05-09 6005 6182720 3309 94383791 15.65 15.65 15.10 15.15 0.60 -3.81% 15.15 27 15.20 106 6.26
2022-05-10 6005 3621000 1420 54673350 15.00 15.25 14.85 15.15 0.00 0% 15.10 73 15.15 37 6.26
2022-05-11 6005 5877000 2351 87465800 15.15 15.15 14.80 14.85 0.30 -1.98% 14.85 12 14.90 490 6.14
2022-05-12 6005 10912000 4347 156495950 14.75 14.75 14.00 14.00 0.85 -5.72% 14.00 583 14.05 61 5.79
2022-05-13 6005 4376000 1504 61885450 14.05 14.25 14.00 14.25 0.25 1.79% 14.25 89 14.30 214 5.89
2022-05-16 6005 5255000 2157 74075850 14.35 14.35 13.95 14.10 0.15 -1.05% 14.10 19 14.15 12 7.23
2022-05-17 6005 2860000 1083 40526600 14.15 14.25 14.10 14.15 0.05 0.35% 14.15 9 14.20 28 7.26
2022-05-18 6005 2924000 1326 41926250 14.15 14.45 14.15 14.40 0.25 1.77% 14.35 191 14.40 35 7.38
2022-05-19 6005 2655000 1254 37325350 14.15 14.15 14.00 14.05 0.35 -2.43% 14.05 312 14.10 14 7.21
2022-05-20 6005 1721000 729 24360700 14.15 14.20 14.10 14.10 0.05 0.36% 14.10 216 14.15 51 7.23
2022-05-23 6005 1414000 593 19981850 14.20 14.20 14.05 14.10 0.00 0% 14.10 367 14.15 10 7.23
2022-05-24 6005 2327204 1183 32725902 14.10 14.20 14.00 14.00 0.10 -0.71% 14.00 766 14.05 29 7.18
2022-05-25 6005 2067000 855 29213650 14.10 14.30 14.00 14.10 0.10 0.71% 14.10 136 14.15 25 7.23
2022-05-26 6005 2155000 766 30511250 14.10 14.30 14.10 14.15 0.05 0.35% 14.15 165 14.20 88 7.26
2022-05-27 6005 2872000 1718 41206700 14.20 14.45 14.15 14.40 0.25 1.77% 14.35 68 14.40 4 7.38
2022-05-30 6005 3767000 1679 55485600 14.45 14.85 14.45 14.85 0.45 3.13% 14.80 67 14.85 204 7.62
2022-05-31 6005 2289000 1062 33886050 14.85 14.90 14.65 14.85 0.00 0% 14.85 15 14.90 156 7.62
2022-06-01 6005 2207000 678 32767850 14.85 14.95 14.80 14.80 0.05 -0.34% 14.80 309 14.85 19 7.59
2022-06-02 6005 1229000 647 18181000 14.80 14.85 14.70 14.80 0.00 0% 14.80 61 14.85 33 7.59
2022-06-06 6005 1789000 791 26442950 14.85 14.85 14.70 14.85 0.05 0.34% 14.80 21 14.85 80 7.62
2022-06-07 6005 1515000 747 22338600 14.70 14.80 14.70 14.70 0.15 -1.01% 14.70 727 14.75 68 7.54
2022-06-08 6005 1907000 721 28248200 14.75 14.90 14.75 14.85 0.15 1.02% 14.80 39 14.85 3 7.62
2022-06-09 6005 1174000 643 17368400 14.80 14.85 14.75 14.80 0.05 -0.34% 14.80 28 14.85 51 7.59
2022-06-10 6005 2442000 1073 35730400 14.70 14.75 14.55 14.65 0.15 -1.01% 14.60 283 14.65 48 7.51
2022-06-13 6005 3180000 1710 45523850 14.45 14.50 14.25 14.30 0.35 -2.39% 14.30 158 14.35 125 7.33
2022-06-14 6005 2312000 966 33041500 14.20 14.45 14.15 14.35 0.05 0.35% 14.35 33 14.40 19 7.36
2022-06-15 6005 2382000 1052 34379950 14.35 14.55 14.25 14.40 0.05 0.35% 14.40 44 14.50 12 7.38
2022-06-16 6005 2249000 940 32373800 14.50 14.65 14.25 14.25 0.15 -1.04% 14.20 222 14.25 23 7.31
2022-06-17 6005 5398000 1677 76040200 14.15 14.25 14.05 14.05 0.20 -1.4% 14.05 84 14.15 26 7.21
2022-06-20 6005 6468002 2317 90430010 14.05 14.25 13.90 13.90 0.15 -1.07% 13.90 532 13.95 42 7.13
2022-06-21 6005 4236000 930 59947650 14.00 14.25 13.95 14.25 0.35 2.52% 14.20 30 14.25 44 7.31
2022-06-22 6005 3203000 1121 45045200 14.30 14.30 13.95 14.10 0.15 -1.05% 14.05 18 14.10 58 7.23
2022-06-23 6005 2007685 739 28420279 14.20 14.25 14.10 14.15 0.05 0.35% 14.15 20 14.20 223 7.26
2022-06-24 6005 2311000 1138 32892250 14.30 14.30 14.10 14.30 0.15 1.06% 14.25 4 14.30 210 7.33
2022-06-27 6005 2729000 1188 39417650 14.40 14.50 14.30 14.50 0.20 1.4% 14.45 62 14.50 37 7.44
2022-06-28 6005 1076000 583 15449600 14.50 14.55 14.30 14.30 0.20 -1.38% 14.30 16 14.35 10 7.33
2022-06-29 6005 3582000 1898 50769300 14.30 14.30 14.10 14.20 0.10 -0.7% 14.20 40 14.30 64 7.28
2022-06-30 6005 3731000 1224 52354550 14.15 14.20 14.00 14.00 0.20 -1.41% 14.00 432 14.05 148 7.18
2022-07-01 6005 4463302 2286 61412765 14.00 14.00 13.55 13.55 0.45 -3.21% 13.55 168 13.60 25 6.95
2022-07-04 6005 2202000 856 29982650 13.55 13.85 13.50 13.60 0.05 0.37% 13.55 109 13.60 140 6.97
2022-07-05 6005 2552000 697 35166750 13.85 13.90 13.65 13.90 0.30 2.21% 13.85 30 13.90 192 7.13
2022-07-06 6005 2675318 1333 36483973 13.85 13.85 13.55 13.60 0.30 -2.16% 13.60 19 13.65 77 6.97
2022-07-07 6005 3273000 1075 44408300 13.65 13.70 13.40 13.65 0.05 0.37% 13.60 82 13.65 36 7.00
2022-07-08 6005 4291000 1211 58392950 13.60 13.70 13.55 13.60 0.05 -0.37% 13.55 329 13.60 60 6.97
2022-07-11 6005 5850000 1898 78253000 13.60 13.60 13.15 13.20 0.40 -2.94% 13.20 39 13.25 36 6.77
2022-07-12 6005 10051000 3193 126693800 13.00 13.00 12.30 12.50 0.70 -5.3% 12.50 83 12.55 280 6.41
2022-07-13 6005 9494000 2367 119760100 12.55 12.75 12.55 12.65 0.15 1.2% 12.65 205 12.70 690 6.49
2022-07-14 6005 8757000 1782 97001800 11.00 11.30 10.85 11.15 0.00 -11.86% 11.15 16 11.20 91 5.72
2022-07-15 6005 5280000 2117 57246050 11.10 11.10 10.75 10.75 0.40 -3.59% 10.75 460 10.80 42 5.51
2022-07-18 6005 2659000 1000 28930950 10.80 11.00 10.75 10.85 0.10 0.93% 10.85 178 10.90 4 5.56
2022-07-19 6005 1925000 753 21081650 10.90 11.00 10.85 11.00 0.15 1.38% 10.95 38 11.00 46 5.64
2022-07-20 6005 2712000 1041 30218250 11.15 11.25 11.00 11.05 0.05 0.45% 11.05 7 11.10 46 5.67
2022-07-21 6005 1356000 508 15033750 11.10 11.15 11.00 11.15 0.10 0.9% 11.15 14 11.20 144 5.72
2022-07-22 6005 1889950 730 21245922 11.30 11.35 11.15 11.35 0.20 1.79% 11.30 61 11.35 122 5.82
2022-07-25 6005 1356000 516 15405950 11.35 11.45 11.20 11.40 0.05 0.44% 11.40 79 11.45 53 5.85
2022-07-26 6005 1483000 548 16825250 11.35 11.45 11.25 11.40 0.00 0% 11.35 19 11.40 13 5.85
2022-07-27 6005 872000 356 9951350 11.55 11.55 11.30 11.40 0.00 0% 11.40 2 11.45 124 5.85
2022-07-28 6005 2922000 1119 33237750 11.50 11.50 11.30 11.45 0.05 0.44% 11.40 3 11.45 3 5.87
2022-07-29 6005 1711000 479 19537600 11.55 11.55 11.35 11.40 0.05 -0.44% 11.35 96 11.40 13 5.85
2022-08-01 6005 1246000 460 14290550 11.30 11.55 11.30 11.55 0.15 1.32% 11.50 76 11.55 157 5.92
2022-08-02 6005 2136000 985 24126500 11.35 11.45 11.25 11.25 0.30 -2.6% 11.25 148 11.30 64 5.77
2022-08-03 6005 1644000 743 18369700 11.25 11.30 11.10 11.15 0.10 -0.89% 11.15 33 11.20 125 5.72
2022-08-04 6005 1941000 669 21539950 11.20 11.20 11.00 11.15 0.00 0% 11.15 21 11.20 77 5.72
2022-08-05 6005 2581863 825 29488162 11.35 11.50 11.30 11.50 0.35 3.14% 11.45 16 11.50 80 5.90
2022-08-08 6005 1339000 393 15286650 11.50 11.50 11.35 11.50 0.00 0% 11.45 76 11.50 132 5.90
2022-08-09 6005 982000 387 11343700 11.45 11.65 11.40 11.60 0.10 0.87% 11.55 124 11.60 43 5.95
2022-08-10 6005 2297489 782 26620674 11.55 11.65 11.50 11.60 0.00 0% 11.55 231 11.60 10 5.95
2022-08-11 6005 2691000 910 31938000 11.75 11.95 11.70 11.90 0.30 2.59% 11.90 20 11.95 211 6.10
2022-08-12 6005 2873000 918 34816800 12.00 12.25 11.95 12.20 0.30 2.52% 12.15 398 12.20 67 6.26
2022-08-15 6005 2611000 1134 31835200 12.20 12.35 12.10 12.20 0.00 0% 12.15 109 12.20 192 6.26
2022-08-16 6005 1803000 502 21996950 12.20 12.25 12.10 12.25 0.05 0.41% 12.20 6 12.25 134 6.28
2022-08-17 6005 1847000 722 22613000 12.30 12.35 12.20 12.20 0.05 -0.41% 12.20 40 12.25 109 6.26
2022-08-18 6005 1395000 542 17022650 12.20 12.30 12.15 12.15 0.05 -0.41% 12.15 93 12.20 1 6.23
2022-08-19 6005 1010000 320 12366550 12.15 12.30 12.15 12.30 0.15 1.23% 12.25 31 12.30 291 6.31
2022-08-22 6005 1071928 536 13069681 12.30 12.30 12.15 12.20 0.10 -0.81% 12.15 150 12.20 23 6.26
2022-08-23 6005 1813000 758 21826950 12.20 12.20 12.00 12.00 0.20 -1.64% 12.00 169 12.05 2 6.15
2022-08-24 6005 1276000 424 15385050 12.05 12.20 12.00 12.05 0.05 0.42% 12.00 46 12.05 8 6.18
2022-08-25 6005 1426000 623 17315500 12.15 12.25 12.05 12.10 0.05 0.41% 12.05 135 12.10 31 6.21
2022-08-26 6005 1902000 601 23325850 12.25 12.40 12.15 12.20 0.10 0.83% 12.15 76 12.20 72 6.26
2022-08-29 6005 2076000 876 24727800 11.90 12.00 11.85 11.90 0.30 -2.46% 11.90 231 11.95 250 6.10
2022-08-30 6005 2985000 997 35655300 11.90 12.10 11.85 11.95 0.05 0.42% 11.95 41 12.00 44 6.13
2022-08-31 6005 1739000 626 20739450 11.90 12.00 11.85 11.95 0.00 0% 11.95 24 12.00 173 9.56
2022-09-01 6005 2300259 972 27132956 11.85 11.90 11.75 11.85 0.10 -0.84% 11.85 6 11.90 34 9.48
2022-09-02 6005 1255000 690 14762700 11.85 11.90 11.70 11.75 0.10 -0.84% 11.75 16 11.80 45 9.40
2022-09-05 6005 1243000 597 14448400 11.75 11.75 11.55 11.55 0.20 -1.7% 11.55 167 11.60 2 9.24
2022-09-06 6005 1039000 701 11980150 11.55 11.65 11.45 11.45 0.10 -0.87% 11.45 157 11.50 1 9.16
2022-09-07 6005 1353000 667 15296900 11.35 11.40 11.25 11.30 0.15 -1.31% 11.25 234 11.30 18 9.04
2022-09-08 6005 1167000 455 13355500 11.40 11.55 11.30 11.55 0.25 2.21% 11.50 17 11.55 33 9.24
2022-09-12 6005 1279000 508 14896850 11.75 11.75 11.55 11.70 0.15 1.3% 11.65 25 11.70 103 9.36
2022-09-13 6005 1666000 572 19707750 11.85 11.95 11.70 11.85 0.15 1.28% 11.80 30 11.85 10 9.48
2022-09-14 6005 1609000 881 18582550 11.60 11.65 11.50 11.50 0.35 -2.95% 11.50 187 11.55 43 9.20
2022-09-15 6005 1207000 517 13912300 11.55 11.60 11.45 11.55 0.05 0.43% 11.50 109 11.55 9 9.24
2022-09-16 6005 5199000 1827 58164400 11.40 11.45 11.05 11.05 0.50 -4.33% 11.05 363 11.10 176 8.84
2022-09-19 6005 1550095 835 17272054 11.10 11.20 11.05 11.20 0.15 1.36% 11.15 340 11.20 104 8.96
2022-09-20 6005 741000 393 8277250 11.20 11.25 11.10 11.20 0.00 0% 11.15 25 11.20 155 8.96
2022-09-21 6005 2407000 787 26695100 11.10 11.20 11.00 11.15 0.05 -0.45% 11.10 1 11.15 82 8.92
2022-09-22 6005 1892000 927 20778350 11.05 11.05 10.90 11.00 0.15 -1.35% 11.00 135 11.05 58 8.80
2022-09-23 6005 1360000 739 14926600 11.00 11.10 10.90 11.00 0.00 0% 10.95 28 11.00 9 8.80
2022-09-26 6005 3211000 1254 34514350 10.90 10.95 10.65 10.75 0.25 -2.27% 10.70 30 10.75 38 8.60
2022-09-27 6005 2996000 1263 31632350 10.75 10.75 10.50 10.50 0.25 -2.33% 10.50 506 10.55 2 8.40
2022-09-28 6005 3104000 1188 31723100 10.50 10.50 10.10 10.10 0.40 -3.81% 10.10 214 10.15 45 8.08
2022-09-29 6005 2391000 953 24663500 10.20 10.45 10.20 10.40 0.30 2.97% 10.35 31 10.40 34 8.32
2022-09-30 6005 2474000 818 25885550 10.35 10.60 10.30 10.55 0.15 1.44% 10.55 26 10.60 15 8.44
2022-10-03 6005 956000 439 10023600 10.35 10.60 10.35 10.45 0.10 -0.95% 10.45 2 10.50 122 8.36
2022-10-04 6005 1184899 426 12478548 10.55 10.60 10.45 10.50 0.05 0.48% 10.50 18 10.55 14 8.40
2022-10-05 6005 1402000 653 14881150 10.55 10.70 10.55 10.65 0.15 1.43% 10.60 21 10.65 28 8.52
2022-10-06 6005 1221000 472 12915850 10.65 10.65 10.50 10.65 0.00 0% 10.60 23 10.65 84 8.52
2022-10-07 6005 2290000 817 23888900 10.50 10.60 10.35 10.40 0.25 -2.35% 10.35 236 10.40 21 8.32
2022-10-11 6005 2553000 882 25806350 10.10 10.15 10.00 10.15 0.25 -2.4% 10.10 183 10.15 61 8.12
2022-10-12 6005 1662000 604 16908000 10.10 10.25 10.05 10.25 0.10 0.99% 10.20 16 10.25 134 8.20
2022-10-13 6005 2227000 1066 22395850 10.25 10.25 10.00 10.05 0.20 -1.95% 10.00 282 10.05 14 8.04
2022-10-14 6005 1846000 628 18756100 10.15 10.25 10.10 10.15 0.10 1% 10.15 99 10.20 117 8.12
2022-10-17 6005 2597000 862 25926910 10.10 10.10 9.92 10.05 0.10 -0.99% 10.00 61 10.05 36 8.04
2022-10-18 6005 1692000 506 17080050 10.20 10.20 10.00 10.10 0.05 0.5% 10.10 9 10.15 64 8.08
2022-10-19 6005 1548000 525 15683500 10.10 10.25 10.05 10.05 0.05 -0.5% 10.05 31 10.10 63 8.04
2022-10-20 6005 7528000 2032 74182380 9.97 10.00 9.74 10.00 0.05 -0.5% 9.99 1 10.00 24 8.00
2022-10-21 6005 1918000 774 19220930 10.00 10.10 9.89 10.00 0.00 0% 9.99 9 10.00 8 8.00
2022-10-24 6005 1874000 633 18792100 10.15 10.15 9.97 9.97 0.03 -0.3% 9.97 10 9.98 14 7.98
2022-10-25 6005 2803000 914 27790590 10.00 10.05 9.84 9.85 0.12 -1.2% 9.85 60 9.90 8 7.88
2022-10-26 6005 2353000 826 23446220 9.87 10.05 9.85 10.00 0.15 1.52% 10.00 9 10.05 157 8.00
2022-10-27 6005 1459000 463 14731750 10.05 10.15 10.05 10.10 0.10 1% 10.10 19 10.15 520 8.08
2022-10-28 6005 4451017 1053 45287560 10.10 10.35 10.00 10.00 0.10 -0.99% 10.00 275 10.05 8 8.00
2022-10-31 6005 1108000 340 11143800 10.15 10.15 10.00 10.00 0.00 0% 10.00 524 10.05 2 8.00
2022-11-01 6005 2068000 499 20964760 10.05 10.25 9.96 10.20 0.20 2% 10.15 141 10.20 72 8.16
2022-11-02 6005 1034000 457 10637950 10.25 10.35 10.20 10.30 0.10 0.98% 10.25 84 10.30 23 8.24
2022-11-03 6005 760000 272 7787500 10.20 10.30 10.20 10.25 0.05 -0.49% 10.20 202 10.25 25 8.20
2022-11-04 6005 1165000 521 11933600 10.15 10.35 10.15 10.30 0.05 0.49% 10.25 14 10.30 24 8.24
2022-11-07 6005 1190000 471 12309300 10.30 10.40 10.25 10.40 0.10 0.97% 10.35 74 10.40 198 8.32
2022-11-08 6005 1102000 415 11515550 10.40 10.50 10.35 10.45 0.05 0.48% 10.40 103 10.45 35 8.36
2022-11-09 6005 4087000 1269 43542450 10.50 10.75 10.50 10.75 0.30 2.87% 10.70 6 10.75 256 8.60
2022-11-10 6005 1917853 667 20410609 10.70 10.75 10.55 10.70 0.05 -0.47% 10.65 18 10.70 27 8.56
2022-11-11 6005 4660000 1354 51095050 10.95 11.10 10.85 11.00 0.30 2.8% 10.95 35 11.00 240 8.80
2022-11-14 6005 2160000 600 23886500 11.10 11.15 11.00 11.10 0.10 0.91% 11.05 8 11.10 173 8.88
2022-11-15 6005 2899000 760 32248150 11.00 11.30 10.90 11.25 0.15 1.35% 11.20 37 11.25 53 14.61
2022-11-16 6005 2321000 606 25792100 11.20 11.30 11.00 11.15 0.10 -0.89% 11.10 2 11.15 52 14.48
2022-11-17 6005 1520000 364 16778150 11.05 11.10 10.95 11.05 0.10 -0.9% 11.00 341 11.05 123 14.35
2022-11-18 6005 2125000 685 23385900 11.05 11.10 10.90 10.95 0.10 -0.9% 10.95 15 11.00 56 14.22
2022-11-21 6005 1439000 401 15871050 11.05 11.10 10.95 11.10 0.15 1.37% 11.00 11 11.10 203 14.42
2022-11-22 6005 1059000 339 11765750 11.10 11.20 11.00 11.10 0.00 0% 11.10 43 11.15 38 14.42
2022-11-23 6005 1379000 523 15410850 11.10 11.25 11.05 11.25 0.15 1.35% 11.20 158 11.25 109 14.61
2022-11-24 6005 1407000 567 15816800 11.20 11.30 11.20 11.25 0.00 0% 11.20 97 11.25 15 14.61
2022-11-25 6005 1898000 623 21462750 11.20 11.40 11.15 11.35 0.10 0.89% 11.30 37 11.35 313 14.74
2022-11-28 6005 2120000 512 23793750 11.15 11.35 11.10 11.25 0.10 -0.88% 11.20 1 11.25 10 14.61
2022-11-29 6005 3069000 900 34931850 11.20 11.55 11.15 11.45 0.20 1.78% 11.45 63 11.50 39 14.87
2022-11-30 6005 4968000 1076 57891750 11.40 11.75 11.40 11.75 0.30 2.62% 11.70 4 11.75 10 15.26
2022-12-01 6005 4385000 831 51567300 11.80 11.90 11.60 11.75 0.00 0% 11.75 1 11.80 59 15.26
2022-12-02 6005 3064000 641 35939900 11.75 11.85 11.65 11.65 0.10 -0.85% 11.65 65 11.70 40 15.13
2022-12-05 6005 1830000 483 21433650 11.65 11.80 11.65 11.70 0.05 0.43% 11.65 239 11.75 44 15.19
2022-12-06 6005 2042000 673 23579500 11.70 11.70 11.45 11.55 0.15 -1.28% 11.50 51 11.55 63 15.00
2022-12-07 6005 2226000 701 25633400 11.50 11.65 11.45 11.55 0.00 0% 11.50 1 11.55 38 15.00
2022-12-08 6005 2805000 466 32032200 11.50 11.55 11.35 11.40 0.15 -1.3% 11.40 94 11.45 19 14.81
2022-12-09 6005 2123000 463 24365000 11.50 11.55 11.40 11.50 0.10 0.88% 11.50 14 11.55 133 14.94
2022-12-12 6005 1507000 402 17267800 11.55 11.55 11.40 11.50 0.00 0% 11.45 48 11.50 74 14.94
2022-12-13 6005 3094891 1311 35678690 11.65 11.70 11.45 11.50 0.10 0% 11.50 123 11.55 153 11.73
2022-12-14 6005 2562000 836 29335900 11.45 11.55 11.40 11.50 0.00 0% 11.45 22 11.50 166 14.94
2022-12-15 6005 1593000 541 18118200 11.45 11.50 11.30 11.35 0.15 -1.3% 11.35 7 11.40 40 14.74
2022-12-16 6005 4409000 843 50295050 11.25 11.50 11.25 11.50 0.15 1.32% 11.45 3 11.50 42 14.94
2022-12-18 6005 1738620 631 29383675 16.90 16.95 16.85 16.90 0.05 46.96% 16.85 448 16.90 34 7.01
2022-12-19 6005 2760000 723 31072750 11.35 11.45 11.20 11.20 0.30 -33.73% 11.20 54 11.25 25 14.55
2022-12-20 6005 2523000 603 28016300 11.15 11.30 11.00 11.15 0.05 -0.45% 11.10 2 11.15 58 14.48
2022-12-21 6005 1401000 435 15520500 11.05 11.15 11.05 11.05 0.10 -0.9% 11.05 82 11.10 63 14.35
2022-12-22 6005 1369000 398 15242850 11.10 11.20 11.05 11.10 0.05 0.45% 11.10 21 11.15 3 14.42
2022-12-23 6005 1340000 404 14810750 11.00 11.15 11.00 11.10 0.00 0% 11.10 32 11.15 58 14.42
2022-12-26 6005 1274000 388 14105450 11.10 11.20 11.00 11.15 0.05 0.45% 11.10 24 11.15 53 14.48
2022-12-27 6005 1431000 343 16003050 11.20 11.25 11.10 11.15 0.00 0% 11.10 145 11.15 1 14.48
2022-12-28 6005 1842000 684 20317000 11.05 11.10 11.00 11.00 0.15 -1.35% 11.00 218 11.05 92 14.29
2022-12-29 6005 4138000 1224 44449050 10.95 10.95 10.65 10.70 0.30 -2.73% 10.70 171 10.75 23 13.90
2022-12-30 6005 1034000 447 11165500 10.75 10.85 10.70 10.85 0.15 1.4% 10.80 30 10.85 76 14.09