百一(6152)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　　12.15
0
0%		12.05
-0.1
-0.82%		11.85
-0.2
-1.66%		11.55
-0.3
-2.53%		11.15
-0.4
-3.46%		 　11.60
0.45
4.04%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		11.20
-0.2
-1.75%		11.25
0.05
0.45%		 　11.65
0.4
3.56%		11.70
0.05
0.43%		11.50
-0.2
-1.71%		11.70
0.2
1.74%		11.30
-0.4
-3.42%		 　11.20
-0.1
-0.88%		10.85
-0.35
-3.13%		10.95
0.1
0.92%		 11.38
2 月　　　　　　11.00
0.05
0.46%		11.40
0.4
3.64%		11.60
0.2
1.75%		11.10
-0.5
-4.31%		10.90
-0.2
-1.8%		 　10.40
-0.5
-4.59%		10.35
-0.05
-0.48%		10.45
0.1
0.97%		10.35
-0.1
-0.96%		10.35
0
0%		 　10.25
-0.1
-0.97%		10.10
-0.15
-1.46%		10.15
0.05
0.5%		9.86
-0.29
-2.86%		9.97
0.11
1.12%		 10.45
3 月10.25
0.28
2.81%		10.30
0.05
0.49%		10.20
-0.1
-0.97%		 　　9.78
-0.42
-4.12%		9.34
-0.44
-4.5%		9.35
0.01
0.11%		9.52
0.17
1.82%		9.42
-0.1
-1.05%		 　9.41
-0.01
-0.11%		9.17
-0.24
-2.55%		9.17
0
0%		9.37
0.2
2.18%		9.88
0.51
5.44%		 　10.15
0.27
2.73%		10.05
-0.1
-0.99%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		 　10.00
0
0%		9.99
-0.01
-0.1%		10.00
0.01
0.1%		9.93
-0.07
-0.7%		9.8
4 月9.86
-0.07
-0.7%		 　　　9.63
-0.23
-2.33%		9.47
-0.16
-1.66%		9.60
0.13
1.37%		 　9.25
-0.35
-3.65%		9.27
0.02
0.22%		9.35
0.08
0.86%		9.24
-0.11
-1.18%		9.06
-0.18
-1.95%		 　8.95
-0.11
-1.21%		9.08
0.13
1.45%		9.28
0.2
2.2%		9.32
0.04
0.43%		9.22
-0.1
-1.07%		 　8.92
-0.3
-3.25%		8.88
-0.04
-0.45%		8.65
-0.23
-2.59%		8.61
-0.04
-0.46%		8.64
0.03
0.35%		 9.13
5 月　　8.65
0.01
0.12%		8.68
0.03
0.35%		8.85
0.17
1.96%		8.68
-0.17
-1.92%		 　8.47
-0.21
-2.42%		8.65
0.18
2.13%		8.66
0.01
0.12%		8.60
-0.06
-0.69%		9.00
0.4
4.65%		 　9.00
0
0%		9.04
0.04
0.44%		9.28
0.24
2.65%		9.19
-0.09
-0.97%		9.31
0.12
1.31%		 　9.61
0.3
3.22%		9.63
0.02
0.21%		9.80
0.17
1.77%		9.81
0.01
0.1%		9.83
0.02
0.2%		 　9.87
0.04
0.41%		9.86
-0.01
-0.1%		9.18
6 月9.79
-0.07
-0.71%		9.73
-0.06
-0.61%		 　　9.65
-0.08
-0.82%		9.60
-0.05
-0.52%		9.51
-0.09
-0.94%		10.10
0.59
6.2%		10.05
-0.05
-0.5%		 　9.83
-0.22
-2.19%		9.88
0.05
0.51%		9.90
0.02
0.2%		9.90
0
0%		9.85
-0.05
-0.51%		 　9.23
-0.62
-6.29%		9.54
0.31
3.36%		9.30
-0.24
-2.52%		9.27
-0.03
-0.32%		9.45
0.18
1.94%		 　9.50
0.05
0.53%		9.37
-0.13
-1.37%		9.26
-0.11
-1.17%		9.00
-0.26
-2.81%		 9.56
7 月8.63
-0.37
-4.11%		 　8.73
0.1
1.16%		8.90
0.17
1.95%		8.70
-0.2
-2.25%		8.87
0.17
1.95%		9.03
0.16
1.8%		 　9.32
0.29
3.21%		9.11
-0.21
-2.25%		9.50
0.39
4.28%		9.85
0.35
3.68%		9.76
-0.09
-0.91%		 　9.81
0.05
0.51%		9.91
0.1
1.02%		9.92
0.01
0.1%		10.00
0.08
0.81%		10.20
0.2
2%		 　10.40
0.2
1.96%		10.20
-0.2
-1.92%		10.60
0.4
3.92%		10.70
0.1
0.94%		10.80
0.1
0.93%		 9.74
8 月10.85
0.05
0.46%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		10.70
0
0%		10.90
0.2
1.87%		 　11.25
0.35
3.21%		11.05
-0.2
-1.78%		10.75
-0.3
-2.71%		10.75
0
0%		10.55
-0.2
-1.86%		 　10.60
0.05
0.47%		10.60
0
0%		10.75
0.15
1.42%		11.20
0.45
4.19%		11.35
0.15
1.34%		 　11.20
-0.15
-1.32%		10.85
-0.35
-3.13%		10.60
-0.25
-2.3%		10.90
0.3
2.83%		11.05
0.15
1.38%		 　10.70
-0.35
-3.17%		11.20
0.5
4.67%		11.15
-0.05
-0.45%		10.89
9 月10.90
-0.25
-2.24%		10.95
0.05
0.46%		 　10.85
-0.1
-0.91%		10.45
-0.4
-3.69%		10.20
-0.25
-2.39%		10.50
0.3
2.94%		 　　11.55
1.05
10%		12.20
0.65
5.63%		12.40
0.2
1.64%		12.10
-0.3
-2.42%		11.70
-0.4
-3.31%		 　11.75
0.05
0.43%		11.65
-0.1
-0.85%		11.30
-0.35
-3%		11.20
-0.1
-0.88%		10.80
-0.4
-3.57%		 　10.35
-0.45
-4.17%		10.80
0.45
4.35%		10.05
-0.75
-6.94%		10.40
0.35
3.48%		10.50
0.1
0.96%		 11.06
10 月　　10.45
-0.05
-0.48%		10.65
0.2
1.91%		10.45
-0.2
-1.88%		10.60
0.15
1.44%		10.60
0
0%		 　　10.00
-0.6
-5.66%		9.88
-0.12
-1.2%		9.30
-0.58
-5.87%		9.88
0.58
6.24%		 　9.52
-0.36
-3.64%		9.70
0.18
1.89%		9.95
0.25
2.58%		9.89
-0.06
-0.6%		9.85
-0.04
-0.4%		 　9.77
-0.08
-0.81%		9.63
-0.14
-1.43%		9.62
-0.01
-0.1%		9.79
0.17
1.77%		9.53
-0.26
-2.66%		 9.78
0.25
2.62%		9.91
11 月9.90
0.12
1.23%		10.10
0.2
2.02%		10.10
0
0%		10.10
0
0%		 　10.05
-0.05
-0.5%		10.05
0
0%		10.25
0.2
1.99%		10.25
0
0%		10.65
0.4
3.9%		 　10.75
0.1
0.94%		10.70
-0.05
-0.47%		11.00
0.3
2.8%		11.20
0.2
1.82%		11.25
0.05
0.45%		 　11.10
-0.15
-1.33%		11.15
0.05
0.45%		11.15
0
0%		11.50
0.35
3.14%		11.10
-0.4
-3.48%		 　11.20
0.1
0.9%		11.25
0.05
0.45%		11.30
0.05
0.44%		 10.76
12 月11.30
0
0%		11.15
-0.15
-1.33%		 　11.30
0.15
1.35%		11.00
-0.3
-2.65%		10.80
-0.2
-1.82%		11.05
0.25
2.31%		10.55
-0.5
-4.52%		 　10.30
-0.25
-2.37%		8.40
-1.9
-18.45%		10.35
1.95
23.21%		10.30
-0.05
-0.48%		10.10
-0.2
-1.94%		 11.70
1.6
15.84%		10.10
-1.6
-13.68%		9.95
-0.15
-1.49%		10.05
0.1
1.01%		10.05
0
0%		10.00
-0.05
-0.5%		 　9.94
-0.06
-0.6%		9.99
0.05
0.5%		9.90
-0.09
-0.9%		9.91
0.01
0.1%		10.05
0.14
1.41%		　10.43

說明:最高漲幅:23.21%最低跌幅:-18.45% 最高價:12.40最低價:8.40平均價:10.2,灰色底表示週末,漲147天(32.07)元,跌143天(-32.29)元,平盤20天
23%=1,16%=2,10%=2,6%=3,5%=3,4%=11,3%=26,2%=24,1%=35,0%=60,-0%=1,-1%=1,-2%=1,-3%=4,-4%=5,-5%=13,-6%=16,-7%=20,-8%=27,-9%=55,

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 6152 2014364 875 24455589 12.25 12.55 11.85 12.15 0.15 0% 12.15 2 12.20 21 0.00
2022-01-04 6152 1076053 549 13072342 12.30 12.35 12.05 12.05 0.10 -0.82% 12.05 29 12.10 14 0.00
2022-01-05 6152 1168053 580 13966086 12.05 12.20 11.85 11.85 0.20 -1.66% 11.85 33 11.90 12 0.00
2022-01-06 6152 1547278 698 18018825 11.75 11.90 11.50 11.55 0.30 -2.53% 11.55 78 11.60 8 0.00
2022-01-07 6152 1548959 688 17512141 11.85 11.85 11.15 11.15 0.40 -3.46% 11.15 12 11.25 6 0.00
2022-01-10 6152 1265836 578 14774077 11.35 11.90 11.35 11.60 0.45 4.04% 11.60 511 11.65 5 0.00
2022-01-11 6152 929657 489 10861607 12.10 12.20 11.45 11.50 0.10 -0.86% 11.50 36 11.55 2 0.00
2022-01-12 6152 651986 325 7426488 11.45 11.70 11.30 11.40 0.10 -0.87% 11.35 12 11.40 25 0.00
2022-01-13 6152 476203 251 5372973 11.40 11.40 11.20 11.20 0.20 -1.75% 11.20 102 11.25 11 0.00
2022-01-14 6152 1211623 534 13362679 11.55 11.55 10.75 11.25 0.05 0.45% 11.25 475 11.30 13 0.00
2022-01-17 6152 705623 339 8079739 11.30 11.65 11.10 11.65 0.40 3.56% 11.60 31 11.65 16 0.00
2022-01-18 6152 599958 260 6934629 11.75 11.75 11.40 11.70 0.05 0.43% 11.70 304 11.75 46 0.00
2022-01-19 6152 268702 152 3100161 11.50 11.70 11.40 11.50 0.20 -1.71% 11.45 13 11.50 3 0.00
2022-01-20 6152 487187 197 5600734 11.50 11.70 11.30 11.70 0.20 1.74% 11.65 505 11.70 52 0.00
2022-01-21 6152 452107 218 5128717 11.45 11.45 11.25 11.30 0.40 -3.42% 11.30 472 11.35 37 0.00
2022-01-24 6152 518636 243 5733474 11.25 11.40 10.75 11.20 0.10 -0.88% 11.15 46 11.20 31 0.00
2022-01-25 6152 624506 315 6815565 11.20 11.20 10.80 10.85 0.35 -3.13% 10.85 293 10.90 9 0.00
2022-01-26 6152 367173 202 4010211 10.85 11.05 10.80 10.95 0.10 0.92% 10.95 50 11.00 66 0.00
2022-02-07 6152 451083 229 4982765 10.95 11.25 10.90 11.00 0.05 0.46% 11.00 32 11.20 3 0.00
2022-02-08 6152 401778 211 4518473 11.30 11.40 10.95 11.40 0.40 3.64% 11.30 9 11.40 24 0.00
2022-02-09 6152 671505 344 7748255 11.50 11.75 11.30 11.60 0.20 1.75% 11.60 205 11.65 34 0.00
2022-02-10 6152 1033300 422 11493952 11.00 11.35 11.00 11.10 0.50 -4.31% 11.10 22 11.15 8 0.00
2022-02-11 6152 1369605 482 14856708 11.10 11.10 10.50 10.90 0.20 -1.8% 10.90 660 10.95 19 0.00
2022-02-14 6152 958199 443 10026503 10.80 10.80 10.30 10.40 0.50 -4.59% 10.40 46 10.45 1 0.00
2022-02-15 6152 449311 227 4685132 10.35 10.55 10.35 10.35 0.05 -0.48% 10.35 10 10.40 4 0.00
2022-02-16 6152 376938 195 3945961 10.65 10.65 10.40 10.45 0.10 0.97% 10.45 14 10.50 20 0.00
2022-02-17 6152 701247 329 7274465 10.40 10.45 10.30 10.35 0.10 -0.96% 10.35 30 10.40 2 0.00
2022-02-18 6152 909708 365 9308426 10.15 10.40 10.10 10.35 0.00 0% 10.35 477 10.40 15 0.00
2022-02-21 6152 575136 307 5877917 10.40 10.40 10.15 10.25 0.10 -0.97% 10.25 84 10.30 20 0.00
2022-02-22 6152 792532 378 7986779 10.20 10.20 10.00 10.10 0.15 -1.46% 10.05 36 10.10 9 0.00
2022-02-23 6152 331842 176 3378052 10.10 10.25 10.10 10.15 0.05 0.5% 10.15 5 10.20 10 0.00
2022-02-24 6152 1010254 571 10032931 10.05 10.10 9.85 9.86 0.29 -2.86% 9.86 83 9.90 6 0.00
2022-02-25 6152 591039 256 5822467 9.85 10.00 9.73 9.97 0.11 1.12% 9.97 472 10.00 25 0.00
2022-03-01 6152 508304 250 5159359 9.98 10.30 9.95 10.25 0.28 2.81% 10.25 88 10.30 27 0.00
2022-03-02 6152 322000 131 3265900 10.25 10.30 10.05 10.30 0.05 0.49% 10.25 205 10.30 6 0.00
2022-03-03 6152 367000 163 3732200 10.45 10.45 10.05 10.20 0.10 -0.97% 10.15 35 10.20 25 0.00
2022-03-07 6152 666245 329 6463547 10.00 10.00 9.61 9.78 0.22 -4.12% 9.76 1 9.78 14 0.00
2022-03-08 6152 572519 323 5429754 9.52 9.66 9.34 9.34 0.44 -4.5% 9.33 2 9.34 2 0.00
2022-03-09 6152 477219 223 4467984 9.34 9.44 9.27 9.35 0.01 0.11% 9.35 29 9.38 1 0.00
2022-03-10 6152 282814 185 2696434 9.44 9.60 9.44 9.52 0.17 1.82% 9.51 2 9.52 4 0.00
2022-03-11 6152 265000 123 2496460 9.42 9.51 9.36 9.42 0.10 -1.05% 9.42 14 9.47 1 0.00
2022-03-14 6152 157000 77 1477560 9.50 9.52 9.37 9.41 0.01 -0.11% 9.41 4 9.45 3 0.00
2022-03-15 6152 481000 202 4426010 9.41 9.41 9.13 9.17 0.24 -2.55% 9.17 18 9.23 1 0.00
2022-03-16 6152 263000 121 2417950 9.19 9.30 9.13 9.17 0.00 0% 9.17 5 9.26 5 0.00
2022-03-17 6152 277000 132 2582550 9.30 9.50 9.23 9.37 0.20 2.18% 9.36 1 9.38 7 0.00
2022-03-18 6152 572000 275 5536340 9.40 9.93 9.38 9.88 0.51 5.44% 9.88 2 9.89 1 0.00
2022-03-21 6152 649000 312 6546110 9.85 10.25 9.83 10.15 0.27 2.73% 10.10 1 10.15 24 0.00
2022-03-22 6152 226000 125 2264070 10.15 10.15 9.98 10.05 0.10 -0.99% 10.00 426 10.10 15 0.00
2022-03-23 6152 274000 115 2751250 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 53 10.10 68 0.00
2022-03-24 6152 384000 141 3843490 9.80 10.10 9.80 10.05 0.05 0.5% 10.05 10 10.10 50 0.00
2022-03-25 6152 224000 115 2261150 10.15 10.20 10.00 10.00 0.05 -0.5% 10.00 20 10.05 1 0.00
2022-03-28 6152 239000 115 2378140 9.95 10.05 9.86 10.00 0.00 0% 9.99 1 10.00 13 200.00
2022-03-29 6152 218000 98 2183510 10.00 10.10 9.98 9.99 0.01 -0.1% 9.99 5 10.00 1 199.80
2022-03-30 6152 335000 132 3356510 10.15 10.15 9.98 10.00 0.01 0.1% 10.00 2 10.05 72 200.00
2022-03-31 6152 140000 83 1395380 10.10 10.10 9.93 9.93 0.07 -0.7% 9.93 9 9.98 15 198.60
2022-04-01 6152 261000 118 2574110 9.83 9.92 9.80 9.86 0.07 -0.7% 9.86 5 9.90 1 197.20
2022-04-06 6152 365000 192 3549210 9.97 9.97 9.60 9.63 0.23 -2.33% 9.63 5 9.65 2 192.60
2022-04-07 6152 510257 271 4842982 9.51 9.63 9.38 9.47 0.16 -1.66% 9.38 26 9.47 3 189.40
2022-04-08 6152 272000 104 2585210 9.51 9.60 9.47 9.60 0.13 1.37% 9.54 1 9.60 10 192.00
2022-04-11 6152 521000 209 4874730 9.59 9.59 9.25 9.25 0.35 -3.65% 9.25 4 9.29 1 185.00
2022-04-12 6152 196000 92 1813350 9.25 9.35 9.19 9.27 0.02 0.22% 9.23 1 9.27 2 185.40
2022-04-13 6152 174000 86 1615420 9.30 9.57 9.22 9.35 0.08 0.86% 9.35 3 9.39 9 187.00
2022-04-14 6152 242000 137 2230380 9.25 9.29 9.18 9.24 0.11 -1.18% 9.19 4 9.28 8 184.80
2022-04-15 6152 456000 196 4143530 9.22 9.22 9.04 9.06 0.18 -1.95% 9.05 10 9.06 4 181.20
2022-04-18 6152 345000 183 3099030 9.00 9.18 8.88 8.95 0.11 -1.21% 8.94 2 8.95 2 179.00
2022-04-19 6152 133076 165 1209173 9.08 9.11 9.06 9.08 0.13 1.45% 9.06 4 9.08 3 181.60
2022-04-20 6152 331000 139 3029680 9.10 9.40 9.02 9.28 0.20 2.2% 9.28 1 9.30 2 185.60
2022-04-21 6152 164307 106 1519912 9.20 9.33 9.20 9.32 0.04 0.43% 9.31 25 9.32 4 186.40
2022-04-22 6152 206000 91 1897230 9.36 9.36 9.19 9.22 0.10 -1.07% 9.22 3 9.23 5 184.40
2022-04-25 6152 369000 183 3280900 9.15 9.15 8.83 8.92 0.30 -3.25% 8.92 1 8.95 2 178.40
2022-04-26 6152 195000 84 1735810 8.92 8.99 8.88 8.88 0.04 -0.45% 8.88 14 8.89 2 177.60
2022-04-27 6152 420569 252 3602264 8.79 8.79 8.41 8.65 0.23 -2.59% 8.60 1 8.65 5 173.00
2022-04-28 6152 201000 79 1727150 8.61 8.67 8.51 8.61 0.04 -0.46% 8.60 5 8.65 5 172.20
2022-04-29 6152 281000 114 2421730 8.64 8.70 8.50 8.64 0.03 0.35% 8.60 13 8.66 2 172.80
2022-05-03 6152 246000 80 2098430 8.55 8.65 8.49 8.65 0.01 0.12% 8.55 5 8.65 10 173.00
2022-05-04 6152 103000 47 893100 8.74 8.74 8.66 8.68 0.03 0.35% 8.66 19 8.68 1 173.60
2022-05-05 6152 173000 79 1523110 8.80 8.85 8.73 8.85 0.17 1.96% 8.81 4 8.85 14 177.00
2022-05-06 6152 156000 59 1341840 8.73 8.73 8.52 8.68 0.17 -1.92% 8.65 1 8.68 1 173.60
2022-05-09 6152 266837 115 2261297 8.51 8.55 8.43 8.47 0.21 -2.42% 8.47 24 8.48 100 169.40
2022-05-10 6152 226000 85 1936730 8.43 8.65 8.35 8.65 0.18 2.13% 8.65 17 8.66 2 173.00
2022-05-11 6152 182000 66 1565730 8.62 8.70 8.56 8.66 0.01 0.12% 8.65 80 8.66 1 173.20
2022-05-12 6152 139000 58 1189830 8.60 8.62 8.53 8.60 0.06 -0.69% 8.53 2 8.60 22 172.00
2022-05-13 6152 302000 131 2676280 8.70 9.10 8.64 9.00 0.40 4.65% 8.99 15 9.01 1 180.00
2022-05-16 6152 214000 112 1949190 9.34 9.34 9.00 9.00 0.00 0% 9.00 23 9.01 3 37.50
2022-05-17 6152 151000 69 1370810 9.17 9.17 9.04 9.04 0.04 0.44% 9.04 10 9.05 2 37.67
2022-05-18 6152 246000 129 2266850 9.14 9.33 9.11 9.28 0.24 2.65% 9.28 516 9.30 5 38.67
2022-05-19 6152 138000 76 1260030 9.05 9.19 9.05 9.19 0.09 -0.97% 9.19 2 9.20 3 38.29
2022-05-20 6152 244000 109 2265450 9.15 9.35 9.15 9.31 0.12 1.31% 9.28 1 9.31 2 38.79
2022-05-23 6152 353000 175 3342280 9.39 9.67 9.32 9.61 0.30 3.22% 9.60 11 9.65 20 40.04
2022-05-24 6152 330323 162 3181912 9.71 9.77 9.45 9.63 0.02 0.21% 9.50 2 9.59 2 40.12
2022-05-25 6152 327000 179 3170370 9.59 9.80 9.59 9.80 0.17 1.77% 9.78 4 9.80 29 40.83
2022-05-26 6152 552000 208 5442940 9.80 10.10 9.72 9.81 0.01 0.1% 9.81 78 9.84 1 40.88
2022-05-27 6152 389000 165 3817710 9.88 9.94 9.60 9.83 0.02 0.2% 9.83 42 9.84 4 40.96
2022-05-30 6152 387000 106 3794990 9.83 9.88 9.71 9.87 0.04 0.41% 9.85 1 9.87 31 41.12
2022-05-31 6152 128000 76 1254300 9.85 9.87 9.74 9.86 0.01 -0.1% 9.82 1 9.86 2 41.08
2022-06-01 6152 302000 74 2959900 9.87 9.88 9.72 9.79 0.07 -0.71% 9.79 9 9.80 78 40.79
2022-06-02 6152 83000 47 810000 9.85 9.85 9.72 9.73 0.06 -0.61% 9.73 11 9.79 5 40.54
2022-06-06 6152 185000 78 1793420 9.73 9.75 9.65 9.65 0.08 -0.82% 9.65 24 9.73 2 40.21
2022-06-07 6152 226000 94 2167010 9.61 9.65 9.55 9.60 0.05 -0.52% 9.60 1 9.62 2 40.00
2022-06-08 6152 209000 101 1993580 9.61 9.61 9.50 9.51 0.09 -0.94% 9.51 10 9.59 8 39.62
2022-06-09 6152 1253000 525 12509560 9.65 10.30 9.65 10.10 0.59 6.2% 10.05 36 10.10 20 42.08
2022-06-10 6152 536000 230 5381070 10.00 10.20 9.94 10.05 0.05 -0.5% 10.05 1 10.10 87 41.88
2022-06-13 6152 286000 182 2817750 9.94 9.94 9.78 9.83 0.22 -2.19% 9.83 17 9.84 2 40.96
2022-06-14 6152 218000 147 2137520 9.83 9.95 9.70 9.88 0.05 0.51% 9.87 7 9.94 3 41.17
2022-06-15 6152 302000 189 3014070 9.88 10.15 9.88 9.90 0.02 0.2% 9.90 10 9.99 3 41.25
2022-06-16 6152 684000 259 6844600 10.10 10.10 9.90 9.90 0.00 0% 9.90 12 9.91 3 41.25
2022-06-17 6152 217000 125 2133020 9.82 9.90 9.79 9.85 0.05 -0.51% 9.85 6 9.90 4 41.04
2022-06-20 6152 360854 205 3440779 9.80 9.95 9.23 9.23 0.62 -6.29% 9.23 7 9.24 10 38.46
2022-06-21 6152 143000 70 1349620 9.57 9.57 9.24 9.54 0.31 3.36% 9.52 13 9.57 1 39.75
2022-06-22 6152 168000 94 1577720 9.42 9.65 9.30 9.30 0.24 -2.52% 9.30 15 9.48 1 38.75
2022-06-23 6152 209177 95 1944435 9.34 9.37 9.21 9.27 0.03 -0.32% 9.22 5 9.27 2 38.62
2022-06-24 6152 95000 58 896720 9.27 9.50 9.27 9.45 0.18 1.94% 9.45 1 9.46 4 39.38
2022-06-27 6152 203000 92 1924020 9.31 9.60 9.31 9.50 0.05 0.53% 9.50 3 9.54 5 39.58
2022-06-28 6152 159000 63 1499990 9.50 9.50 9.37 9.37 0.13 -1.37% 9.37 7 9.46 1 39.04
2022-06-29 6152 189000 95 1755860 9.30 9.35 9.21 9.26 0.11 -1.17% 9.26 12 9.30 16 38.58
2022-06-30 6152 260000 99 2358240 9.30 9.30 8.99 9.00 0.26 -2.81% 9.00 12 9.04 4 37.50
2022-07-01 6152 312296 110 2720777 8.91 9.00 8.63 8.63 0.37 -4.11% 8.63 1 8.65 3 35.96
2022-07-04 6152 90000 54 786470 8.63 8.81 8.63 8.73 0.10 1.16% 8.71 5 8.82 3 36.38
2022-07-05 6152 107000 54 944610 8.93 8.96 8.75 8.90 0.17 1.95% 8.80 2 8.90 10 37.08
2022-07-06 6152 107113 65 935608 8.80 8.82 8.70 8.70 0.20 -2.25% 8.69 1 8.70 5 36.25
2022-07-07 6152 72000 44 631300 8.70 8.88 8.70 8.87 0.17 1.95% 8.86 5 8.87 2 36.96
2022-07-08 6152 108000 61 975650 8.88 9.11 8.88 9.03 0.16 1.8% 8.94 5 9.03 5 37.62
2022-07-11 6152 202000 114 1885770 9.39 9.40 9.23 9.32 0.29 3.21% 9.30 1 9.32 3 38.83
2022-07-12 6152 264000 136 2409260 9.32 9.34 8.92 9.11 0.21 -2.25% 9.11 1 9.14 3 37.96
2022-07-13 6152 313000 132 2954450 9.20 9.64 9.15 9.50 0.39 4.28% 9.47 4 9.50 1 39.58
2022-07-14 6152 410000 192 3979870 9.50 10.00 9.41 9.85 0.35 3.68% 9.85 1 9.90 3 41.04
2022-07-15 6152 342000 152 3365010 9.87 9.94 9.71 9.76 0.09 -0.91% 9.75 355 9.77 1 40.67
2022-07-18 6152 276000 128 2732260 9.77 10.00 9.77 9.81 0.05 0.51% 9.80 17 9.85 15 40.88
2022-07-19 6152 349000 158 3467530 9.96 9.96 9.83 9.91 0.10 1.02% 9.90 3 9.93 3 41.29
2022-07-20 6152 363000 143 3628670 10.10 10.10 9.92 9.92 0.01 0.1% 9.92 7 9.95 3 41.33
2022-07-21 6152 928000 303 9291370 9.90 10.20 9.83 10.00 0.08 0.81% 10.00 27 10.05 3 41.67
2022-07-22 6152 923175 379 9417094 10.20 10.35 10.00 10.20 0.20 2% 10.20 10 10.25 51 42.50
2022-07-25 6152 904000 343 9352950 10.40 10.50 10.10 10.40 0.20 1.96% 10.35 8 10.40 26 43.33
2022-07-26 6152 638000 274 6600300 10.40 10.55 10.20 10.20 0.20 -1.92% 10.20 6 10.30 4 42.50
2022-07-27 6152 1261000 471 13281300 10.20 10.75 10.15 10.60 0.40 3.92% 10.60 25 10.65 25 44.17
2022-07-28 6152 937000 383 9907200 10.55 10.70 10.40 10.70 0.10 0.94% 10.65 175 10.70 47 44.58
2022-07-29 6152 1094000 426 11844600 10.80 10.90 10.70 10.80 0.10 0.93% 10.80 11 10.85 69 45.00
2022-08-01 6152 747000 252 8130450 10.95 10.95 10.85 10.85 0.05 0.46% 10.85 310 10.90 118 45.21
2022-08-02 6152 641000 228 6848100 10.85 10.90 10.45 10.75 0.10 -0.92% 10.75 5 10.80 30 44.79
2022-08-03 6152 718000 253 7648500 10.75 10.80 10.45 10.70 0.05 -0.47% 10.70 6 10.75 9 44.58
2022-08-04 6152 398000 170 4237850 10.80 10.80 10.55 10.70 0.00 0% 10.70 12 10.75 1 44.58
2022-08-05 6152 617439 266 6702504 10.75 10.95 10.75 10.90 0.20 1.87% 10.85 17 10.90 50 45.42
2022-08-08 6152 1475000 531 16417650 10.90 11.30 10.70 11.25 0.35 3.21% 11.20 807 11.25 46 46.88
2022-08-09 6152 824000 331 9100100 11.10 11.20 10.90 11.05 0.20 -1.78% 11.05 3 11.10 30 46.04
2022-08-10 6152 1047113 339 11345880 11.00 11.10 10.70 10.75 0.30 -2.71% 10.75 9 10.80 16 44.79
2022-08-11 6152 579000 175 6234050 11.00 11.00 10.70 10.75 0.00 0% 10.75 24 10.80 24 44.79
2022-08-12 6152 966000 358 10183350 10.80 10.80 10.45 10.55 0.20 -1.86% 10.50 803 10.55 96 22.45
2022-08-15 6152 987000 246 10432000 10.55 10.70 10.50 10.60 0.05 0.47% 10.60 195 10.65 27 22.55
2022-08-16 6152 581000 225 6184850 10.60 10.75 10.50 10.60 0.00 0% 10.60 10 10.65 18 22.55
2022-08-17 6152 487000 179 5199650 10.70 10.75 10.65 10.75 0.15 1.42% 10.70 47 10.75 64 22.87
2022-08-18 6152 3093000 992 34638000 10.85 11.45 10.75 11.20 0.45 4.19% 11.20 33 11.25 51 23.83
2022-08-19 6152 1353000 557 15154850 11.25 11.35 11.00 11.35 0.15 1.34% 11.30 1 11.35 82 24.15
2022-08-22 6152 1640926 661 18763613 11.35 11.60 11.20 11.20 0.15 -1.32% 11.20 22 11.35 28 23.83
2022-08-23 6152 969000 413 10563300 11.20 11.20 10.75 10.85 0.35 -3.13% 10.85 6 10.90 6 23.09
2022-08-24 6152 1073000 383 11477100 11.00 11.00 10.55 10.60 0.25 -2.3% 10.60 36 10.65 10 22.55
2022-08-25 6152 801000 269 8641550 10.60 10.90 10.60 10.90 0.30 2.83% 10.85 507 10.90 12 23.19
2022-08-26 6152 1165000 402 12956300 11.05 11.30 10.95 11.05 0.15 1.38% 11.05 411 11.10 15 23.51
2022-08-29 6152 615000 217 6617100 10.80 10.85 10.70 10.70 0.35 -3.17% 10.70 25 10.80 20 22.77
2022-08-30 6152 864000 321 9547100 10.70 11.20 10.70 11.20 0.50 4.67% 11.15 29 11.20 56 23.83
2022-08-31 6152 490000 202 5482900 11.20 11.35 11.10 11.15 0.05 -0.45% 11.10 69 11.15 1 23.72
2022-09-01 6152 569034 228 6253721 11.20 11.20 10.90 10.90 0.25 -2.24% 10.90 243 11.05 18 23.19
2022-09-02 6152 229000 116 2510400 11.10 11.10 10.90 10.95 0.05 0.46% 10.90 60 10.95 3 23.30
2022-09-05 6152 421000 211 4634650 11.00 11.15 10.85 10.85 0.10 -0.91% 10.80 79 10.90 51 23.09
2022-09-06 6152 728000 301 7679550 10.70 10.80 10.30 10.45 0.40 -3.69% 10.45 5 10.55 14 22.23
2022-09-07 6152 519000 164 5283550 10.30 10.30 10.00 10.20 0.25 -2.39% 10.20 5 10.25 18 21.70
2022-09-08 6152 382000 152 4010550 10.20 10.70 10.20 10.50 0.30 2.94% 10.50 28 10.55 2 22.34
2022-09-12 6152 3684000 840 42431550 11.35 11.55 11.15 11.55 1.05 10% 11.55 1039 0.00 0 24.57
2022-09-13 6152 6158000 2199 73255050 11.60 12.30 11.20 12.20 0.65 5.63% 12.10 20 12.20 24 25.96
2022-09-14 6152 3265000 1283 39202850 11.60 12.45 11.50 12.40 0.20 1.64% 12.40 16 12.45 30 26.38
2022-09-15 6152 5024000 2037 63152700 12.65 13.00 12.05 12.10 0.30 -2.42% 12.05 55 12.10 10 25.74
2022-09-16 6152 1891000 819 22365250 12.00 12.05 11.65 11.70 0.40 -3.31% 11.70 103 11.75 2 24.89
2022-09-19 6152 1233197 517 14453686 11.90 12.00 11.45 11.75 0.05 0.43% 11.70 384 11.75 4 25.00
2022-09-20 6152 1387000 575 16121200 11.85 12.00 11.45 11.65 0.10 -0.85% 11.60 24 11.65 14 24.79
2022-09-21 6152 911000 449 10340800 11.65 11.65 11.20 11.30 0.35 -3% 11.25 16 11.30 2 24.04
2022-09-22 6152 1376000 536 15182700 11.25 11.35 10.80 11.20 0.10 -0.88% 11.15 6 11.20 2 23.83
2022-09-23 6152 1080000 459 11831600 11.30 11.35 10.75 10.80 0.40 -3.57% 10.80 17 10.85 12 22.98
2022-09-26 6152 806000 323 8415000 10.70 10.80 10.30 10.35 0.45 -4.17% 10.35 8 10.40 1 22.02
2022-09-27 6152 603000 241 6342700 10.35 10.80 10.35 10.80 0.45 4.35% 10.75 1 10.80 19 22.98
2022-09-28 6152 1254000 498 12697910 10.70 10.70 9.95 10.05 0.75 -6.94% 10.00 20 10.10 1 21.38
2022-09-29 6152 590000 248 6131850 10.20 10.65 10.10 10.40 0.35 3.48% 10.40 15 10.45 1 22.13
2022-09-30 6152 435000 161 4490950 10.15 10.50 10.05 10.50 0.10 0.96% 10.45 405 10.50 3 22.34
2022-10-03 6152 352000 135 3665900 10.45 10.55 10.30 10.45 0.05 -0.48% 10.45 33 10.50 1 22.23
2022-10-04 6152 226104 120 2400709 10.60 10.70 10.50 10.65 0.20 1.91% 10.65 119 10.70 36 22.66
2022-10-05 6152 649000 206 6853250 10.70 10.75 10.45 10.45 0.20 -1.88% 10.45 24 10.55 25 22.23
2022-10-06 6152 356000 154 3767700 10.55 10.70 10.45 10.60 0.15 1.44% 10.55 76 10.60 2 22.55
2022-10-07 6152 241000 115 2552800 10.60 10.65 10.50 10.60 0.00 0% 10.60 13 10.65 7 22.55
2022-10-11 6152 1153000 358 11612640 10.30 10.30 9.97 10.00 0.60 -5.66% 10.00 15 10.05 20 21.28
2022-10-12 6152 774000 310 7605290 9.90 10.10 9.61 9.88 0.12 -1.2% 9.88 16 9.93 10 21.02
2022-10-13 6152 1189000 356 11327110 9.88 9.88 9.20 9.30 0.58 -5.87% 9.30 4 9.41 2 19.79
2022-10-14 6152 410000 181 4042420 9.74 9.99 9.71 9.88 0.58 6.24% 9.88 46 9.89 1 21.02
2022-10-17 6152 501000 154 4749470 9.69 9.69 9.31 9.52 0.36 -3.64% 9.52 10 9.65 4 20.26
2022-10-18 6152 248000 92 2405280 9.61 9.94 9.61 9.70 0.18 1.89% 9.70 3 9.72 9 20.64
2022-10-19 6152 402000 144 3905200 9.78 9.95 9.52 9.95 0.25 2.58% 9.57 20 9.95 14 21.17
2022-10-20 6152 344000 138 3360880 9.90 9.90 9.65 9.89 0.06 -0.6% 9.71 4 9.89 57 21.04
2022-10-21 6152 240000 107 2345640 9.85 9.85 9.69 9.85 0.04 -0.4% 9.70 3 9.85 7 20.96
2022-10-24 6152 345000 146 3402500 9.98 9.98 9.71 9.77 0.08 -0.81% 9.77 3 9.85 1 20.79
2022-10-25 6152 250000 104 2427760 9.77 9.77 9.63 9.63 0.14 -1.43% 9.63 7 9.71 9 20.49
2022-10-26 6152 270000 105 2605160 9.56 9.78 9.51 9.62 0.01 -0.1% 9.55 1 9.62 7 20.47
2022-10-27 6152 224000 110 2175490 9.62 9.79 9.62 9.79 0.17 1.77% 9.72 2 9.79 4 20.83
2022-10-28 6152 291012 173 2810265 9.75 9.85 9.53 9.53 0.26 -2.66% 9.53 9 9.58 5 20.28
2022-10-31 6152 269000 129 2635690 9.78 9.86 9.65 9.78 0.25 2.62% 9.78 1 9.85 1 20.81
2022-11-01 6152 217000 99 2148040 9.84 9.95 9.80 9.90 0.12 1.23% 9.89 5 9.90 2 21.06
2022-11-02 6152 352000 147 3537320 9.97 10.15 9.92 10.10 0.20 2.02% 10.05 1 10.10 26 21.49
2022-11-03 6152 260000 79 2614340 9.91 10.15 9.91 10.10 0.00 0% 10.05 15 10.10 17 21.49
2022-11-04 6152 195000 94 1957640 10.15 10.15 9.97 10.10 0.00 0% 10.05 3 10.15 17 21.49
2022-11-07 6152 203000 93 2050550 10.15 10.15 10.05 10.05 0.05 -0.5% 10.05 23 10.15 13 21.38
2022-11-08 6152 253000 100 2553150 10.10 10.25 10.05 10.05 0.00 0% 10.05 32 10.10 29 21.38
2022-11-09 6152 633000 240 6544400 10.25 10.50 10.20 10.25 0.20 1.99% 10.25 70 10.40 26 21.81
2022-11-10 6152 205505 123 2096924 10.30 10.35 10.10 10.25 0.00 0% 10.25 3 10.30 22 21.81
2022-11-11 6152 1002000 351 10687000 11.05 11.05 10.50 10.65 0.40 3.9% 10.60 4 10.65 7 10.87
2022-11-14 6152 463000 207 4966650 10.75 10.85 10.65 10.75 0.10 0.94% 10.70 5 10.75 21 10.97
2022-11-15 6152 481000 188 5133700 10.65 10.75 10.60 10.70 0.05 -0.47% 10.65 30 10.70 10 10.92
2022-11-16 6152 986000 336 10713600 10.75 11.05 10.50 11.00 0.30 2.8% 11.00 388 11.05 49 11.22
2022-11-17 6152 1249000 446 13951000 10.95 11.30 10.90 11.20 0.20 1.82% 11.20 305 11.25 37 11.43
2022-11-18 6152 1885000 710 21372350 11.30 11.45 11.15 11.25 0.05 0.45% 11.20 9 11.25 4 11.48
2022-11-21 6152 749000 310 8383000 11.25 11.35 11.10 11.10 0.15 -1.33% 11.10 27 11.20 11 11.33
2022-11-22 6152 726000 291 8170150 11.20 11.40 11.10 11.15 0.05 0.45% 11.15 359 11.20 25 11.38
2022-11-23 6152 331000 170 3705100 11.25 11.30 11.15 11.15 0.00 0% 11.15 43 11.20 5 11.38
2022-11-24 6152 1444000 478 16450150 11.25 11.65 11.00 11.50 0.35 3.14% 11.45 17 11.50 13 11.73
2022-11-25 6152 1289000 524 14580950 11.50 11.60 11.10 11.10 0.40 -3.48% 11.10 57 11.15 4 11.33
2022-11-28 6152 241000 155 2696300 11.10 11.30 11.10 11.20 0.10 0.9% 11.15 26 11.20 4 11.43
2022-11-29 6152 549000 245 6148900 11.10 11.35 11.00 11.25 0.05 0.45% 11.20 63 11.30 12 11.48
2022-11-30 6152 420000 180 4731450 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 40 11.30 8 11.53
2022-12-01 6152 1672000 552 19082500 11.40 11.80 11.20 11.30 0.00 0% 11.30 2 11.35 13 11.53
2022-12-02 6152 931000 397 10423800 11.25 11.35 11.10 11.15 0.15 -1.33% 11.15 417 11.20 2 11.38
2022-12-05 6152 709000 315 8014050 11.20 11.40 11.20 11.30 0.15 1.35% 11.30 1 11.35 32 11.53
2022-12-06 6152 914000 378 10122450 11.25 11.30 10.90 11.00 0.30 -2.65% 11.00 492 11.05 3 11.22
2022-12-07 6152 698000 343 7567300 10.95 11.05 10.70 10.80 0.20 -1.82% 10.80 6 10.85 19 11.02
2022-12-08 6152 552000 278 6003900 10.80 11.10 10.70 11.05 0.25 2.31% 11.00 31 11.05 48 11.28
2022-12-09 6152 1814000 754 18967200 10.55 10.75 10.30 10.55 0.50 -4.52% 10.50 23 10.55 10 10.77
2022-12-12 6152 765000 276 7878500 10.40 10.50 10.20 10.30 0.25 -2.37% 10.30 84 10.40 1 10.51
2022-12-13 6152 210623 38 1771634 8.43 8.47 8.39 8.40 0.03 -18.45% 8.40 40 8.44 2 0.00
2022-12-14 6152 477000 190 4939350 10.20 10.55 10.20 10.35 0.10 23.21% 10.30 459 10.35 30 10.56
2022-12-15 6152 268000 111 2768000 10.45 10.45 10.25 10.30 0.05 -0.48% 10.30 518 10.35 13 10.51
2022-12-16 6152 410000 170 4152550 10.25 10.25 10.00 10.10 0.20 -1.94% 10.10 19 10.20 7 10.31
2022-12-18 6152 599958 260 6934629 11.75 11.75 11.40 11.70 0.05 15.84% 11.70 304 11.75 46 0.00
2022-12-19 6152 329000 154 3353650 10.40 10.40 10.05 10.10 0.00 -13.68% 10.10 35 10.15 6 10.31
2022-12-20 6152 495000 249 4955060 10.10 10.20 9.85 9.95 0.15 -1.49% 9.94 1 9.97 2 10.15
2022-12-21 6152 210000 87 2108200 9.95 10.15 9.95 10.05 0.10 1.01% 10.05 33 10.10 1 10.26
2022-12-22 6152 368000 81 3695100 10.25 10.25 10.00 10.05 0.00 0% 10.05 6 10.10 8 10.26
2022-12-23 6152 231000 99 2310140 10.00 10.15 9.95 10.00 0.05 -0.5% 10.00 8 10.05 5 10.20
2022-12-26 6152 134000 71 1332520 9.97 10.00 9.91 9.94 0.06 -0.6% 9.94 459 9.99 2 10.14
2022-12-27 6152 127000 58 1269570 9.96 10.05 9.96 9.99 0.05 0.5% 9.98 3 10.00 7 10.19
2022-12-28 6152 171000 83 1699240 10.00 10.00 9.88 9.90 0.09 -0.9% 9.90 328 9.93 1 10.10
2022-12-29 6152 197000 90 1936670 9.90 9.91 9.76 9.91 0.01 0.1% 9.91 15 9.95 1 10.11
2022-12-30 6152 212000 93 2114800 9.93 10.10 9.91 10.05 0.14 1.41% 10.05 478 10.10 13 10.26