台表科(6278)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　　124.00
0
0%		126.50
2.5
2.02%		131.00
4.5
3.56%		133.00
2
1.53%		133.50
0.5
0.38%		 　136.50
3
2.25%		134.50
-2
-1.47%		134.00
-0.5
-0.37%		132.50
-1.5
-1.12%		136.00
3.5
2.64%		 　141.00
5
3.68%		139.00
-2
-1.42%		137.00
-2
-1.44%		137.50
0.5
0.36%		132.50
-5
-3.64%		 　130.50
-2
-1.51%		129.00
-1.5
-1.15%		130.00
1
0.78%		 133.69
2 月　　　　　　134.00
4
3.08%		133.00
-1
-0.75%		139.00
6
4.51%		137.50
-1.5
-1.08%		134.00
-3.5
-2.55%		 　129.50
-4.5
-3.36%		128.00
-1.5
-1.16%		130.00
2
1.56%		128.50
-1.5
-1.15%		127.00
-1.5
-1.17%		 　123.50
-3.5
-2.76%		119.00
-4.5
-3.64%		121.00
2
1.68%		117.50
-3.5
-2.89%		116.00
-1.5
-1.28%		 124.89
3 月117.00
1
0.86%		119.00
2
1.71%		121.50
2.5
2.1%		 　　113.50
-8
-6.58%		111.00
-2.5
-2.2%		112.50
1.5
1.35%		114.00
1.5
1.33%		112.50
-1.5
-1.32%		 　114.50
2
1.78%		109.00
-5.5
-4.8%		113.50
4.5
4.13%		117.00
3.5
3.08%		114.00
-3
-2.56%		 　117.00
3
2.63%		116.50
-0.5
-0.43%		117.50
1
0.86%		117.50
0
0%		119.00
1.5
1.28%		 　117.00
-2
-1.68%		120.00
3
2.56%		121.00
1
0.83%		118.00
-3
-2.48%		115.94
4 月118.50
0.5
0.42%		 　　　117.50
-1
-0.84%		114.50
-3
-2.55%		116.50
2
1.75%		 　111.00
-5.5
-4.72%		111.50
0.5
0.45%		112.00
0.5
0.45%		113.00
1
0.89%		110.50
-2.5
-2.21%		 　111.50
1
0.9%		112.50
1
0.9%		111.00
-1.5
-1.33%		110.00
-1
-0.9%		108.00
-2
-1.82%		 　102.00
-6
-5.56%		101.50
-0.5
-0.49%		101.50
0
0%		100.50
-1
-0.99%		105.50
5
4.98%		 109.72
5 月　　106.00
0.5
0.47%		107.00
1
0.94%		108.00
1
0.93%		108.00
0
0%		 　101.50
-6.5
-6.02%		103.50
2
1.97%		102.00
-1.5
-1.45%		101.00
-1
-0.98%		103.50
2.5
2.48%		 　104.00
0.5
0.48%		106.50
2.5
2.4%		105.00
-1.5
-1.41%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		 　105.50
0.5
0.48%		102.50
-3
-2.84%		104.00
1.5
1.46%		104.00
0
0%		105.50
1.5
1.44%		 　108.50
3
2.84%		112.00
3.5
3.23%		105.12
6 月112.00
0
0%		113.50
1.5
1.34%		 　　114.50
1
0.88%		112.50
-2
-1.75%		112.50
0
0%		112.50
0
0%		113.00
0.5
0.44%		 　109.00
-4
-3.54%		111.50
2.5
2.29%		110.50
-1
-0.9%		107.00
-3.5
-3.17%		104.00
-3
-2.8%		 　100.00
-4
-3.85%		104.00
4
4%		100.00
-4
-3.85%		99.00
-1
-1%		99.10
0.1
0.1%		 　101.50
2.4
2.42%		99.50
-2
-1.97%		98.60
-0.9
-0.9%		90.40
-8.2
-8.32%		 105.04
7 月81.40
-9
-9.96%		 　77.50
-3.9
-4.79%		80.40
2.9
3.74%		75.60
-4.8
-5.97%		78.90
3.3
4.37%		80.90
2
2.53%		 　84.00
3.1
3.83%		81.50
-2.5
-2.98%		81.70
0.2
0.25%		80.70
-1
-1.22%		84.10
3.4
4.21%		 　84.90
0.8
0.95%		85.10
0.2
0.24%		85.30
0.2
0.24%		87.30
2
2.34%		86.30
-1
-1.15%		 　86.70
0.4
0.46%		84.60
-2.1
-2.42%		85.50
0.9
1.06%		84.50
-1
-1.17%		86.20
1.7
2.01%		 83.36
8 月87.20
1
1.16%		85.00
-2.2
-2.52%		83.90
-1.1
-1.29%		83.70
-0.2
-0.24%		87.60
3.9
4.66%		 　88.70
1.1
1.26%		89.80
1.1
1.24%		93.50
3.7
4.12%		100.00
6.5
6.95%		100.50
0.5
0.5%		 　99.30
-1.2
-1.19%		98.20
-1.1
-1.11%		101.50
3.3
3.36%		104.50
3
2.96%		106.50
2
1.91%		 　103.00
-3.5
-3.29%		104.00
1
0.97%		103.50
-0.5
-0.48%		104.50
1
0.97%		104.00
-0.5
-0.48%		 　104.50
0.5
0.48%		105.50
1
0.96%		102.50
-3
-2.84%		97.66
9 月101.00
-1.5
-1.46%		101.50
0.5
0.5%		 　100.00
-1.5
-1.48%		91.90
-8.1
-8.1%		90.10
-1.8
-1.96%		91.20
1.1
1.22%		 　　92.40
1.2
1.32%		91.70
-0.7
-0.76%		90.80
-0.9
-0.98%		90.40
-0.4
-0.44%		88.90
-1.5
-1.66%		 　88.90
0
0%		89.10
0.2
0.22%		87.80
-1.3
-1.46%		86.60
-1.2
-1.37%		85.90
-0.7
-0.81%		 　81.30
-4.6
-5.36%		83.70
2.4
2.95%		80.50
-3.2
-3.82%		81.10
0.6
0.75%		83.00
1.9
2.34%		 89.4
10 月　　84.00
1
1.2%		87.10
3.1
3.69%		87.40
0.3
0.34%		86.10
-1.3
-1.49%		84.10
-2
-2.32%		 　　78.90
-5.2
-6.18%		79.00
0.1
0.13%		74.70
-4.3
-5.44%		78.40
3.7
4.95%		 　79.50
1.1
1.4%		80.90
1.4
1.76%		80.30
-0.6
-0.74%		80.40
0.1
0.12%		79.00
-1.4
-1.74%		 　79.80
0.8
1.01%		78.80
-1
-1.25%		77.80
-1
-1.27%		80.40
2.6
3.34%		80.30
-0.1
-0.12%		 81.90
1.6
1.99%		80.83
11 月85.50
3.6
4.4%		86.30
0.8
0.94%		86.40
0.1
0.12%		87.70
1.3
1.5%		 　88.50
0.8
0.91%		88.50
0
0%		89.90
1.4
1.58%		90.10
0.2
0.22%		90.50
0.4
0.44%		 　91.50
1
1.1%		92.60
1.1
1.2%		93.60
1
1.08%		94.60
1
1.07%		93.60
-1
-1.06%		 　93.50
-0.1
-0.11%		93.20
-0.3
-0.32%		92.80
-0.4
-0.43%		94.30
1.5
1.62%		93.00
-1.3
-1.38%		 　93.50
0.5
0.54%		94.00
0.5
0.53%		95.80
1.8
1.91%		 91.61
12 月97.10
1.3
1.36%		97.60
0.5
0.51%		 　98.80
1.2
1.23%		96.60
-2.2
-2.23%		96.20
-0.4
-0.41%		97.60
1.4
1.46%		95.80
-1.8
-1.84%		 　97.40
1.6
1.67%		35.70
-61.7
-63.35%		97.70
62
173.67%		97.50
-0.2
-0.2%		96.00
-1.5
-1.54%		 139.00
43
44.79%		95.20
-43.8
-31.51%		91.80
-3.4
-3.57%		92.10
0.3
0.33%		93.20
1.1
1.19%		92.40
-0.8
-0.86%		 　92.10
-0.3
-0.32%		93.60
1.5
1.63%		90.10
-3.5
-3.74%		90.00
-0.1
-0.11%		89.00
-1
-1.11%		　95.92

說明:最高漲幅:173.67%最低跌幅:-63.35% 最高價:141.00最低價:35.70平均價:102.45,灰色底表示週末,漲168天(426.8)元,跌131天(-425.1)元,平盤11天
174%=1,45%=2,7%=1,5%=4,4%=13,3%=19,2%=32,1%=66,0%=41,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=7,-6%=8,-7%=10,-8%=16,-9%=18,-10%=18,-11%=46,

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 6278 20902992 15025 2147483647 126.50 131.00 124.00 124.00 0.50 0% 124.00 228 124.50 43 11.56
2022-01-04 6278 6846066 4587 862145082 125.50 127.00 124.00 126.50 2.50 2.02% 126.00 158 126.50 110 11.79
2022-01-05 6278 13939676 8868 1797722513 127.00 131.00 125.50 131.00 4.50 3.56% 130.50 21 131.00 755 12.21
2022-01-06 6278 16362727 13612 2128648907 129.00 133.00 127.00 133.00 2.00 1.53% 132.50 117 133.00 222 12.40
2022-01-07 6278 23430193 15653 2147483647 133.00 135.50 130.00 133.50 0.50 0.38% 133.00 92 133.50 117 12.44
2022-01-10 6278 32112493 22327 2147483647 136.00 141.00 133.50 136.50 3.00 2.25% 136.50 97 137.00 121 12.72
2022-01-11 6278 14112186 10980 1904000592 136.00 138.50 131.50 134.50 2.00 -1.47% 134.00 61 134.50 70 12.53
2022-01-12 6278 9303228 5436 1255155374 136.00 137.50 133.00 134.00 0.50 -0.37% 133.50 64 134.00 78 12.49
2022-01-13 6278 9921027 6191 1314392862 135.00 136.50 130.00 132.50 1.50 -1.12% 132.00 35 132.50 11 12.35
2022-01-14 6278 12988901 8585 1709054559 132.00 136.00 127.00 136.00 3.50 2.64% 135.50 70 136.00 284 12.67
2022-01-17 6278 16809816 10617 2147483647 136.50 141.00 134.00 141.00 5.00 3.68% 140.50 47 141.00 302 13.14
2022-01-18 6278 17260993 12967 2147483647 139.50 144.00 139.00 139.00 2.00 -1.42% 139.00 185 139.50 6 12.95
2022-01-19 6278 10101619 8719 1398613590 138.50 140.50 136.50 137.00 2.00 -1.44% 137.00 74 137.50 122 12.77
2022-01-20 6278 6673097 4013 920430370 138.50 139.50 136.50 137.50 0.50 0.36% 137.50 138 138.00 8 12.81
2022-01-21 6278 7481556 6699 999942210 134.50 136.00 131.50 132.50 5.00 -3.64% 132.00 49 132.50 27 12.35
2022-01-24 6278 9970188 10106 1303469180 132.50 133.50 128.00 130.50 2.00 -1.51% 130.00 159 130.50 46 12.16
2022-01-25 6278 7126102 5628 930768264 130.00 132.50 128.50 129.00 1.50 -1.15% 129.00 28 129.50 29 12.02
2022-01-26 6278 4898073 4174 636403252 130.50 131.50 127.50 130.00 1.00 0.78% 129.50 67 130.00 65 12.12
2022-02-07 6278 9667165 5967 1298484700 133.50 137.50 132.00 134.00 4.00 3.08% 134.00 35 134.50 90 12.49
2022-02-08 6278 5377897 5007 715156275 133.00 134.50 131.50 133.00 1.00 -0.75% 133.00 3 133.50 44 12.40
2022-02-09 6278 13035164 7727 1797675784 135.00 141.00 134.00 139.00 6.00 4.51% 139.00 163 139.50 176 12.95
2022-02-10 6278 9618924 6115 1329987068 140.00 141.00 136.00 137.50 1.50 -1.08% 137.50 47 138.00 63 12.81
2022-02-11 6278 6458841 4012 872648929 136.00 137.50 134.00 134.00 3.50 -2.55% 134.00 144 134.50 27 12.49
2022-02-14 6278 5428560 3438 707573857 131.00 132.00 129.00 129.50 4.50 -3.36% 129.50 117 130.00 41 12.07
2022-02-15 6278 3380336 2485 438046044 130.50 131.00 128.00 128.00 1.50 -1.16% 128.00 234 128.50 50 11.93
2022-02-16 6278 3108598 2288 405254467 131.00 131.50 129.00 130.00 2.00 1.56% 129.50 15 130.00 46 12.12
2022-02-17 6278 3009640 2232 388965362 130.50 131.00 128.00 128.50 1.50 -1.15% 128.00 233 128.50 9 11.98
2022-02-18 6278 4868438 3456 616617669 127.50 128.50 125.50 127.00 1.50 -1.17% 126.50 149 127.00 30 11.84
2022-02-21 6278 9936715 6486 1220932260 126.00 126.00 120.50 123.50 3.50 -2.76% 123.50 29 124.00 111 11.51
2022-02-22 6278 6921622 5051 829323989 122.00 122.50 118.00 119.00 4.50 -3.64% 119.00 143 119.50 33 11.09
2022-02-23 6278 4304528 3113 518386109 119.00 122.50 119.00 121.00 2.00 1.68% 121.00 34 121.50 30 11.28
2022-02-24 6278 6167582 4292 724526878 119.00 119.00 115.50 117.50 3.50 -2.89% 117.00 74 117.50 65 10.95
2022-02-25 6278 5532419 4186 644936412 119.00 120.00 115.00 116.00 1.50 -1.28% 116.00 16 116.50 32 10.81
2022-03-01 6278 4759376 3173 555655997 116.50 118.00 115.00 117.00 1.00 0.86% 117.00 29 117.50 37 10.90
2022-03-02 6278 4337000 2863 509287000 115.00 119.50 115.00 119.00 2.00 1.71% 118.50 45 119.00 75 11.09
2022-03-03 6278 5360000 3166 642270500 120.00 122.50 117.50 121.50 2.50 2.1% 121.00 68 121.50 77 11.32
2022-03-07 6278 6830407 4422 789467357 117.00 119.00 113.00 113.50 5.00 -6.58% 113.00 304 113.50 8 10.58
2022-03-08 6278 4095873 2592 459095198 110.00 115.00 110.00 111.00 2.50 -2.2% 111.00 90 111.50 7 10.34
2022-03-09 6278 2765020 1871 311867547 113.50 114.00 112.00 112.50 1.50 1.35% 112.00 164 112.50 1 10.48
2022-03-10 6278 2509506 1758 288070289 115.00 116.00 114.00 114.00 1.50 1.33% 114.00 20 114.50 47 10.62
2022-03-11 6278 1515000 948 171348000 114.00 114.50 112.00 112.50 1.50 -1.32% 112.50 50 113.00 33 10.48
2022-03-14 6278 1854000 1144 211656500 113.50 115.50 113.00 114.50 2.00 1.78% 114.00 100 114.50 22 10.67
2022-03-15 6278 5604000 3493 615697000 113.50 113.50 108.00 109.00 5.50 -4.8% 109.00 2 109.50 43 10.16
2022-03-16 6278 11024000 5956 1266902000 112.00 118.00 112.00 113.50 4.50 4.13% 113.50 3 114.00 31 10.58
2022-03-17 6278 5841000 3590 681064500 118.00 118.50 115.50 117.00 3.50 3.08% 116.50 49 117.00 162 9.21
2022-03-18 6278 3571000 2367 409183500 116.50 117.00 114.00 114.00 3.00 -2.56% 114.00 341 114.50 1 8.98
2022-03-21 6278 3344000 2064 388847000 116.50 117.50 114.50 117.00 3.00 2.63% 117.00 4 117.50 226 9.21
2022-03-22 6278 1081000 776 125960000 116.00 117.00 115.50 116.50 0.50 -0.43% 116.50 81 117.00 16 9.17
2022-03-23 6278 2375000 1690 277437500 118.00 118.00 116.00 117.50 1.00 0.86% 117.00 48 117.50 146 9.25
2022-03-24 6278 2250000 1358 262688000 117.50 117.50 115.50 117.50 0.00 0% 117.00 59 117.50 118 9.25
2022-03-25 6278 7006000 3991 840454000 118.00 122.00 117.50 119.00 1.50 1.28% 119.00 82 119.50 5 9.37
2022-03-28 6278 2351000 1396 275097500 119.00 119.00 116.00 117.00 2.00 -1.68% 117.00 44 117.50 53 9.21
2022-03-29 6278 4946000 3023 594580500 118.00 122.00 117.50 120.00 3.00 2.56% 120.00 28 120.50 94 9.45
2022-03-30 6278 6354000 4130 768737500 121.50 123.00 119.00 121.00 1.00 0.83% 121.00 29 121.50 149 9.53
2022-03-31 6278 4163000 2529 494532000 120.00 120.00 118.00 118.00 3.00 -2.48% 118.00 33 118.50 20 9.29
2022-04-01 6278 1657000 1110 194999500 117.00 118.50 116.50 118.50 0.50 0.42% 118.00 33 118.50 25 9.33
2022-04-06 6278 1193000 822 140198000 117.00 118.50 117.00 117.50 1.00 -0.84% 117.00 227 117.50 7 9.25
2022-04-07 6278 3037054 2030 352119019 117.50 118.50 114.50 114.50 3.00 -2.55% 114.50 277 115.00 57 9.02
2022-04-08 6278 1722000 1101 200161000 116.00 117.00 115.00 116.50 2.00 1.75% 116.50 12 117.00 100 9.17
2022-04-11 6278 3257000 2018 366875500 117.00 117.50 110.00 111.00 5.50 -4.72% 111.00 164 112.00 7 8.74
2022-04-12 6278 1597000 1013 178008500 111.00 113.00 109.00 111.50 0.50 0.45% 111.50 20 112.00 39 8.78
2022-04-13 6278 1744000 1094 194183500 112.50 113.00 109.50 112.00 0.50 0.45% 112.00 8 112.50 17 8.82
2022-04-14 6278 2098000 1289 238457000 113.00 115.50 112.00 113.00 1.00 0.89% 113.00 162 113.50 24 8.90
2022-04-15 6278 1847000 1168 205030000 112.00 112.50 110.00 110.50 2.50 -2.21% 110.50 2 111.00 17 8.70
2022-04-18 6278 1519000 992 168812000 110.00 112.50 108.00 111.50 1.00 0.9% 111.50 17 112.00 15 8.78
2022-04-19 6278 1733873 1400 196852337 112.50 114.50 112.50 112.50 1.00 0.9% 112.50 70 113.00 32 8.86
2022-04-20 6278 1934000 1555 215429500 113.50 114.00 110.50 111.00 1.50 -1.33% 111.00 52 111.50 31 8.74
2022-04-21 6278 2985265 2270 330125283 112.00 113.00 109.50 110.00 1.00 -0.9% 110.00 34 110.50 43 8.66
2022-04-22 6278 2361000 1749 256210000 108.50 110.00 108.00 108.00 2.00 -1.82% 108.00 309 108.50 151 8.50
2022-04-25 6278 4235000 2728 432658500 105.00 105.00 100.50 102.00 6.00 -5.56% 102.00 41 102.50 20 8.03
2022-04-26 6278 1425000 902 144827500 102.00 103.00 100.50 101.50 0.50 -0.49% 101.50 15 102.00 61 7.99
2022-04-27 6278 2707102 1990 268265904 97.50 101.50 97.10 101.50 0.00 0% 101.00 7 101.50 30 7.99
2022-04-28 6278 2379000 1451 241179500 101.50 103.00 100.00 100.50 1.00 -0.99% 100.50 21 101.00 32 7.91
2022-04-29 6278 2762000 1518 287170500 102.00 105.50 102.00 105.50 5.00 4.98% 105.50 22 106.00 208 8.31
2022-05-03 6278 3269000 1771 344052000 107.00 107.00 103.50 106.00 0.50 0.47% 105.50 21 106.00 6 6.83
2022-05-04 6278 2553000 1728 273494500 106.00 108.50 106.00 107.00 1.00 0.94% 107.00 44 107.50 37 6.90
2022-05-05 6278 2401000 1571 259398500 109.00 109.50 106.50 108.00 1.00 0.93% 107.50 60 108.00 36 6.96
2022-05-06 6278 1594000 1045 169631000 105.00 108.00 104.00 108.00 0.00 0% 107.50 16 108.00 59 6.96
2022-05-09 6278 4868794 3527 501386760 105.00 105.00 101.50 101.50 6.50 -6.02% 101.50 117 102.00 3 6.54
2022-05-10 6278 3149000 2269 319945300 99.60 104.00 99.00 103.50 2.00 1.97% 103.50 33 104.00 15 6.67
2022-05-11 6278 2296000 1745 234843500 102.00 103.50 101.00 102.00 1.50 -1.45% 102.00 77 102.50 1 6.58
2022-05-12 6278 1331000 794 135502000 100.00 103.50 100.00 101.00 1.00 -0.98% 101.00 39 101.50 34 6.51
2022-05-13 6278 1055000 610 108852000 103.00 104.00 102.50 103.50 2.50 2.48% 103.00 89 103.50 23 6.67
2022-05-16 6278 1570000 876 163707500 105.00 105.50 103.50 104.00 0.50 0.48% 103.50 92 104.00 35 6.71
2022-05-17 6278 2066000 1195 218602500 104.50 107.00 104.50 106.50 2.50 2.4% 106.50 7 107.00 187 6.87
2022-05-18 6278 2123000 1382 223670000 107.00 107.50 104.00 105.00 1.50 -1.41% 105.00 41 105.50 38 6.77
2022-05-19 6278 1635000 900 170057500 102.50 106.00 102.00 105.50 0.50 0.48% 105.50 20 106.00 47 6.80
2022-05-20 6278 857000 558 90199000 106.50 106.50 104.50 105.00 0.50 -0.47% 105.00 12 105.50 54 6.77
2022-05-23 6278 815000 521 86006000 105.50 106.50 104.50 105.50 0.50 0.48% 105.00 118 105.50 1 6.80
2022-05-24 6278 1531859 1075 158883258 106.00 106.00 102.50 102.50 3.00 -2.84% 102.00 161 102.50 12 6.61
2022-05-25 6278 925000 663 95933000 103.50 104.50 102.50 104.00 1.50 1.46% 104.00 5 104.50 11 6.71
2022-05-26 6278 1159000 807 121570000 105.00 106.00 104.00 104.00 0.00 0% 104.00 80 104.50 20 6.71
2022-05-27 6278 803000 586 84735000 105.50 106.00 105.00 105.50 1.50 1.44% 105.50 32 106.00 230 6.80
2022-05-30 6278 3370000 2112 365680000 107.00 110.00 107.00 108.50 3.00 2.84% 108.50 91 109.00 86 7.00
2022-05-31 6278 3932000 2364 437503500 108.50 113.00 107.50 112.00 3.50 3.23% 111.50 113 112.00 3 7.22
2022-06-01 6278 2987000 1798 336196500 112.50 114.00 111.00 112.00 0.00 0% 112.00 71 112.50 15 7.22
2022-06-02 6278 2889000 1818 326813000 112.00 115.00 111.00 113.50 1.50 1.34% 113.50 98 114.00 105 7.32
2022-06-06 6278 2683000 1578 307678000 114.00 116.00 113.50 114.50 1.00 0.88% 114.50 42 115.00 94 7.38
2022-06-07 6278 2055000 1351 232654000 114.50 114.50 112.50 112.50 2.00 -1.75% 112.50 57 113.00 47 7.25
2022-06-08 6278 1427000 929 161482000 114.00 114.50 112.00 112.50 0.00 0% 112.50 24 113.00 42 7.25
2022-06-09 6278 477000 385 53820500 113.00 113.50 112.00 112.50 0.00 0% 112.50 142 113.00 15 7.25
2022-06-10 6278 1076000 735 120744000 112.00 113.50 111.00 113.00 0.50 0.44% 113.00 1 113.50 88 7.29
2022-06-13 6278 2146000 1229 236481000 112.00 112.00 109.00 109.00 4.00 -3.54% 109.00 195 109.50 31 7.03
2022-06-14 6278 1832000 1245 201237500 107.50 112.00 107.50 111.50 2.50 2.29% 111.00 44 111.50 13 7.19
2022-06-15 6278 1705000 1171 189823500 112.00 112.50 110.50 110.50 1.00 -0.9% 110.50 60 111.00 13 7.12
2022-06-16 6278 2403000 1331 261867000 112.50 113.00 106.50 107.00 3.50 -3.17% 106.50 115 107.00 23 6.90
2022-06-17 6278 2831000 1606 296450500 106.50 107.00 102.00 104.00 3.00 -2.8% 104.00 17 104.50 3 6.71
2022-06-20 6278 2188119 1370 221997667 105.00 105.00 100.00 100.00 4.00 -3.85% 100.00 109 100.50 8 6.45
2022-06-21 6278 1278000 701 131315500 101.50 104.00 101.00 104.00 4.00 4% 103.50 13 104.00 104 6.71
2022-06-22 6278 2133000 1219 214734900 103.50 104.00 99.60 100.00 4.00 -3.85% 100.00 8 100.50 24 6.45
2022-06-23 6278 2183465 1726 216559741 101.00 102.00 97.50 99.00 1.00 -1% 98.90 35 99.00 33 6.38
2022-06-24 6278 1758000 1236 174784100 99.00 100.50 98.10 99.10 0.10 0.1% 99.10 9 99.30 14 6.39
2022-06-27 6278 1721000 923 173492000 100.00 102.00 100.00 101.50 2.40 2.42% 101.00 77 101.50 11 6.54
2022-06-28 6278 1376000 883 137511000 101.50 101.50 99.20 99.50 2.00 -1.97% 99.40 16 99.50 12 6.42
2022-06-29 6278 1182000 827 116946900 99.00 99.80 98.30 98.60 0.90 -0.9% 98.50 86 98.60 1 6.36
2022-06-30 6278 12349000 5990 1112155300 98.00 98.30 88.80 90.40 8.20 -8.32% 90.30 10 90.40 18 5.83
2022-07-01 6278 10977954 6675 929458215 90.00 91.00 81.40 81.40 9.00 -9.96% 0.00 0 81.40 405 5.25
2022-07-04 6278 10375000 5539 821129900 81.40 82.90 77.10 77.50 3.90 -4.79% 77.50 26 77.70 2 5.00
2022-07-05 6278 6940000 4216 547414500 80.20 81.50 77.00 80.40 2.90 3.74% 80.30 24 80.40 19 5.18
2022-07-06 6278 7230608 4751 555806450 80.00 80.00 75.50 75.60 4.80 -5.97% 75.50 52 75.60 9 4.87
2022-07-07 6278 5024000 3268 388107400 76.30 79.00 75.10 78.90 3.30 4.37% 78.90 35 79.00 41 5.09
2022-07-08 6278 4813000 3592 386012000 80.10 81.30 79.10 80.90 2.00 2.53% 80.90 3 81.00 60 5.22
2022-07-11 6278 6805000 3726 568417200 81.80 84.80 81.70 84.00 3.10 3.83% 83.90 13 84.00 15 5.42
2022-07-12 6278 4534000 2495 371293800 82.80 83.90 80.80 81.50 2.50 -2.98% 81.50 35 81.60 64 5.25
2022-07-13 6278 5783000 3198 476589800 83.80 84.80 81.70 81.70 0.20 0.25% 81.70 51 81.80 36 5.27
2022-07-14 6278 7030000 4106 556593500 76.90 81.10 76.50 80.70 0.00 -1.22% 80.60 32 80.70 48 5.20
2022-07-15 6278 4808000 3368 399282000 81.70 84.50 80.80 84.10 3.40 4.21% 84.00 149 84.10 56 5.42
2022-07-18 6278 3902000 2353 330271200 85.00 85.70 83.50 84.90 0.80 0.95% 84.60 12 84.90 20 5.47
2022-07-19 6278 1387000 952 117564800 84.60 85.40 83.80 85.10 0.20 0.24% 85.00 27 85.10 6 5.49
2022-07-20 6278 2905000 1852 250294800 87.50 87.50 85.10 85.30 0.20 0.24% 85.30 1 85.40 1 5.50
2022-07-21 6278 2303000 1550 199258400 85.70 87.30 85.70 87.30 2.00 2.34% 87.20 2 87.30 26 5.63
2022-07-22 6278 3366217 2337 294913000 89.00 89.60 86.30 86.30 1.00 -1.15% 86.20 58 86.30 18 5.56
2022-07-25 6278 1236000 716 106774400 86.20 87.00 85.20 86.70 0.40 0.46% 86.60 6 86.70 5 5.59
2022-07-26 6278 2027000 1356 172728000 86.70 86.90 84.10 84.60 2.10 -2.42% 84.50 57 84.60 3 5.45
2022-07-27 6278 1431000 902 121292400 84.70 85.60 83.80 85.50 0.90 1.06% 85.30 4 85.50 6 5.51
2022-07-28 6278 1196000 736 101783200 86.00 86.40 84.40 84.50 1.00 -1.17% 84.50 11 84.60 17 5.45
2022-07-29 6278 1291000 864 110897700 85.20 86.40 85.20 86.20 1.70 2.01% 86.20 6 86.30 8 5.56
2022-08-01 6278 1418000 998 123166700 86.50 87.80 85.40 87.20 1.00 1.16% 87.10 14 87.20 16 5.62
2022-08-02 6278 2034000 1314 172924900 86.10 86.10 84.30 85.00 2.20 -2.52% 85.00 9 85.10 1 5.48
2022-08-03 6278 1428000 847 120509400 85.00 85.40 83.70 83.90 1.10 -1.29% 83.90 3 84.00 2 5.41
2022-08-04 6278 1993000 1261 165490000 83.40 84.20 81.90 83.70 0.20 -0.24% 83.60 26 83.70 10 5.40
2022-08-05 6278 2777201 1927 241569113 84.40 88.50 84.40 87.60 3.90 4.66% 87.50 6 87.60 24 5.65
2022-08-08 6278 2242000 1399 198066100 87.00 89.40 86.70 88.70 1.10 1.26% 88.60 13 88.70 1 5.72
2022-08-09 6278 1665000 1104 148122500 87.90 89.80 87.60 89.80 1.10 1.24% 89.70 2 89.80 21 5.79
2022-08-10 6278 8449843 6163 787241387 89.80 94.40 89.50 93.50 3.70 4.12% 93.40 4 93.50 8 6.08
2022-08-11 6278 11143000 6863 1096368600 94.50 102.00 94.10 100.00 6.50 6.95% 100.00 33 100.50 68 6.50
2022-08-12 6278 8328000 4813 842261800 101.00 103.00 99.90 100.50 0.50 0.5% 100.50 28 101.00 27 6.53
2022-08-15 6278 3761000 2381 377286000 102.00 102.50 99.30 99.30 1.20 -1.19% 99.30 63 99.40 37 6.46
2022-08-16 6278 2669000 1692 264466800 100.00 100.00 98.20 98.20 1.10 -1.11% 98.20 29 98.30 2 6.38
2022-08-17 6278 7079000 4538 722044800 98.00 104.00 97.90 101.50 3.30 3.36% 101.50 23 102.00 54 6.60
2022-08-18 6278 6388000 4210 663248500 100.50 106.00 100.00 104.50 3.00 2.96% 104.50 22 105.00 38 6.79
2022-08-19 6278 5046000 3383 534619000 106.50 107.50 104.50 106.50 2.00 1.91% 106.00 53 106.50 185 6.92
2022-08-22 6278 3501111 2289 363727325 106.00 106.00 102.50 103.00 3.50 -3.29% 103.00 31 103.50 25 6.70
2022-08-23 6278 2802000 1395 288838000 101.50 105.00 101.00 104.00 1.00 0.97% 104.00 32 104.50 39 6.76
2022-08-24 6278 2327000 1361 240907500 104.00 105.00 102.00 103.50 0.50 -0.48% 103.50 10 104.00 144 6.73
2022-08-25 6278 1741000 1101 181666500 104.00 105.00 103.00 104.50 1.00 0.97% 104.50 20 105.00 298 6.79
2022-08-26 6278 3354000 1982 354318500 105.50 107.50 104.00 104.00 0.50 -0.48% 104.00 94 104.50 68 6.76
2022-08-29 6278 2911000 1643 297339900 99.90 105.00 99.60 104.50 0.50 0.48% 104.00 21 104.50 7 6.79
2022-08-30 6278 1643000 991 172462500 104.50 106.00 104.00 105.50 1.00 0.96% 105.00 33 105.50 83 6.86
2022-08-31 6278 3859000 2224 397765500 104.50 104.50 102.00 102.50 3.00 -2.84% 102.50 131 103.00 21 6.66
2022-09-01 6278 2769914 1915 280909172 102.00 103.50 100.00 101.00 1.50 -1.46% 101.00 100 101.50 42 6.57
2022-09-02 6278 1288000 880 131582500 102.00 103.00 101.50 101.50 0.50 0.5% 101.50 67 102.00 37 6.60
2022-09-05 6278 1250000 700 126012000 102.00 102.50 100.00 100.00 1.50 -1.48% 100.00 242 100.50 13 6.50
2022-09-06 6278 8945000 5411 844498600 99.70 99.70 91.50 91.90 8.10 -8.1% 91.90 7 92.10 2 5.98
2022-09-07 6278 4479000 3582 403923500 91.90 91.90 89.00 90.10 1.80 -1.96% 90.10 19 90.20 3 5.86
2022-09-08 6278 2863000 2290 259380400 90.60 91.80 89.30 91.20 1.10 1.22% 91.00 17 91.20 3 5.93
2022-09-12 6278 1384000 1098 128149700 92.50 93.10 91.90 92.40 1.20 1.32% 92.40 8 92.50 17 6.01
2022-09-13 6278 2013000 1518 185516300 92.50 93.40 91.60 91.70 0.70 -0.76% 91.70 29 91.80 21 5.96
2022-09-14 6278 1636000 1026 147187700 88.20 90.90 88.20 90.80 0.90 -0.98% 90.70 14 90.80 32 5.90
2022-09-15 6278 1156000 812 105383000 91.00 92.10 90.40 90.40 0.40 -0.44% 90.40 25 90.50 19 5.88
2022-09-16 6278 1794000 1076 160713100 90.00 91.00 88.90 88.90 1.50 -1.66% 88.90 60 89.20 1 5.78
2022-09-19 6278 975223 888 86625966 89.20 89.60 88.10 88.90 0.00 0% 88.90 8 89.00 12 5.78
2022-09-20 6278 726000 534 64629200 89.40 89.80 88.50 89.10 0.20 0.22% 89.00 18 89.10 5 5.79
2022-09-21 6278 1463000 1083 128765300 88.10 89.40 87.00 87.80 1.30 -1.46% 87.80 26 87.90 5 5.71
2022-09-22 6278 1446000 1018 125132100 87.10 87.30 86.00 86.60 1.20 -1.37% 86.60 8 86.80 1 5.63
2022-09-23 6278 1985000 1199 171084800 87.00 87.70 85.50 85.90 0.70 -0.81% 85.80 1 86.00 8 5.59
2022-09-26 6278 2816000 1649 232873000 85.00 85.10 81.00 81.30 4.60 -5.36% 81.30 10 81.60 1 5.29
2022-09-27 6278 1988000 1081 163241600 81.30 83.90 80.70 83.70 2.40 2.95% 83.60 8 83.80 11 5.44
2022-09-28 6278 1793000 1233 146817200 83.70 83.80 80.50 80.50 3.20 -3.82% 80.50 25 80.60 1 5.23
2022-09-29 6278 1307000 796 106603900 81.80 82.40 80.80 81.10 0.60 0.75% 81.10 36 81.40 25 5.27
2022-09-30 6278 1719000 979 139314900 79.90 83.00 78.10 83.00 1.90 2.34% 82.90 34 83.00 25 5.40
2022-10-03 6278 1132000 723 94246000 81.90 84.50 81.50 84.00 1.00 1.2% 84.00 10 84.10 22 5.46
2022-10-04 6278 4407361 3881 386257460 87.40 89.20 86.70 87.10 3.10 3.69% 87.10 19 87.20 11 5.66
2022-10-05 6278 3140000 2214 276962000 88.00 89.80 86.80 87.40 0.30 0.34% 87.40 8 87.50 41 5.68
2022-10-06 6278 1861000 1260 160177100 86.20 87.00 85.20 86.10 1.30 -1.49% 86.00 26 86.10 7 5.60
2022-10-07 6278 1321000 915 112270700 85.90 86.00 84.10 84.10 2.00 -2.32% 84.10 31 84.20 15 5.47
2022-10-11 6278 2646000 1637 211732700 82.00 82.00 78.80 78.90 5.20 -6.18% 78.90 4 79.00 2 5.13
2022-10-12 6278 1792000 1124 140759500 79.60 79.60 77.40 79.00 0.10 0.13% 79.00 3 79.10 1 5.14
2022-10-13 6278 2619000 1655 199226400 78.70 79.00 74.50 74.70 4.30 -5.44% 74.60 6 74.70 2 4.86
2022-10-14 6278 1750000 1124 137072100 77.40 79.30 77.10 78.40 3.70 4.95% 78.30 15 78.40 21 5.10
2022-10-17 6278 1531000 1034 117849400 76.60 79.50 75.20 79.50 1.10 1.4% 79.50 1 79.60 12 5.17
2022-10-18 6278 1315000 849 105786900 80.70 81.00 79.80 80.90 1.40 1.76% 80.80 1 80.90 6 5.26
2022-10-19 6278 1069000 741 86694500 81.10 82.00 80.30 80.30 0.60 -0.74% 80.30 11 80.50 1 5.22
2022-10-20 6278 1453000 727 115987300 79.20 80.70 78.70 80.40 0.10 0.12% 80.30 2 80.40 11 5.23
2022-10-21 6278 1170000 723 92610600 80.40 80.40 78.80 79.00 1.40 -1.74% 79.00 21 79.10 1 5.14
2022-10-24 6278 1074000 687 86490800 80.70 81.40 79.70 79.80 0.80 1.01% 79.70 24 79.80 3 5.19
2022-10-25 6278 951000 718 74901200 80.10 80.10 78.10 78.80 1.00 -1.25% 78.80 1 78.90 13 5.12
2022-10-26 6278 945000 640 73602600 79.10 79.30 77.50 77.80 1.00 -1.27% 77.80 2 77.90 9 5.06
2022-10-27 6278 1369000 929 109372500 77.90 80.70 77.90 80.40 2.60 3.34% 80.30 4 80.40 10 5.23
2022-10-28 6278 852427 742 68203754 79.80 80.70 79.30 80.30 0.10 -0.12% 80.30 32 80.40 1 5.22
2022-10-31 6278 2285000 1590 188691300 83.00 84.40 81.00 81.90 1.60 1.99% 81.90 19 82.00 47 5.40
2022-11-01 6278 3290000 2163 278208000 81.90 86.00 81.60 85.50 3.60 4.4% 85.50 3 85.60 34 5.63
2022-11-02 6278 3654000 2386 318876200 85.30 88.70 85.10 86.30 0.80 0.94% 86.20 13 86.30 33 5.69
2022-11-03 6278 1050000 797 90167000 85.50 86.50 84.70 86.40 0.10 0.12% 86.30 16 86.40 1 5.69
2022-11-04 6278 1853000 1198 161664000 86.40 88.10 86.30 87.70 1.30 1.5% 87.60 4 87.70 3 5.78
2022-11-07 6278 1568000 1087 139047600 89.30 89.60 88.10 88.50 0.80 0.91% 88.40 6 88.50 2 5.83
2022-11-08 6278 1673000 1282 148772200 89.50 89.80 88.10 88.50 0.00 0% 88.40 1 88.50 34 5.83
2022-11-09 6278 2140000 1351 192257000 89.50 90.30 89.20 89.90 1.40 1.58% 89.80 30 89.90 7 5.92
2022-11-10 6278 1303111 959 117123833 90.40 90.40 89.20 90.10 0.20 0.22% 90.10 4 90.20 30 5.94
2022-11-11 6278 3183000 1918 290374700 93.50 93.90 89.90 90.50 0.40 0.44% 90.40 75 90.60 22 5.96
2022-11-14 6278 1881000 1165 172448200 90.60 92.40 90.50 91.50 1.00 1.1% 91.50 11 91.60 21 6.03
2022-11-15 6278 2050000 1264 189388500 91.70 93.30 91.50 92.60 1.10 1.2% 92.50 16 92.60 3 6.10
2022-11-16 6278 2107000 1448 196266100 93.30 93.90 91.50 93.60 1.00 1.08% 93.50 1 93.60 12 6.17
2022-11-17 6278 2083000 1329 196455700 93.20 95.30 93.20 94.60 1.00 1.07% 94.60 17 94.70 29 6.23
2022-11-18 6278 1788000 1157 168231200 94.80 95.30 93.30 93.60 1.00 -1.06% 93.50 17 93.60 13 6.17
2022-11-21 6278 598000 439 56096700 93.60 94.30 93.40 93.50 0.10 -0.11% 93.40 9 93.50 1 6.16
2022-11-22 6278 1284000 718 119237700 93.50 93.70 92.20 93.20 0.30 -0.32% 93.10 22 93.20 21 6.14
2022-11-23 6278 810000 586 75453000 93.90 94.00 92.60 92.80 0.40 -0.43% 92.80 30 92.90 1 6.11
2022-11-24 6278 1304000 845 122524100 93.30 94.40 93.30 94.30 1.50 1.62% 94.20 3 94.40 79 6.21
2022-11-25 6278 1108000 650 103923400 94.40 94.50 92.80 93.00 1.30 -1.38% 93.00 18 93.10 2 6.13
2022-11-28 6278 1160000 803 108210000 92.70 94.10 91.60 93.50 0.50 0.54% 93.20 1 93.50 2 6.16
2022-11-29 6278 1368000 777 128485300 93.50 94.60 92.40 94.00 0.50 0.53% 94.00 65 94.10 4 6.19
2022-11-30 6278 1577000 968 150001200 94.00 95.90 94.00 95.80 1.80 1.91% 95.70 1 95.80 4 6.31
2022-12-01 6278 2461000 1674 240998200 97.20 98.80 97.10 97.10 1.30 1.36% 97.10 12 97.20 30 6.40
2022-12-02 6278 1790000 1014 174207000 96.70 98.60 96.20 97.60 0.50 0.51% 97.60 12 97.70 3 6.43
2022-12-05 6278 1301000 799 128426200 98.70 99.20 98.30 98.80 1.20 1.23% 98.80 15 98.90 17 6.51
2022-12-06 6278 1425000 1079 139800800 99.30 99.40 96.60 96.60 2.20 -2.23% 96.60 4 96.70 1 6.36
2022-12-07 6278 1546000 1050 149624900 95.70 98.40 95.70 96.20 0.40 -0.41% 96.20 8 96.30 1 6.34
2022-12-08 6278 982000 682 95305400 96.60 97.80 95.90 97.60 1.40 1.46% 97.60 1 97.70 4 6.43
2022-12-09 6278 2376000 1620 227689600 98.00 98.10 94.20 95.80 1.80 -1.84% 95.80 6 95.90 1 6.31
2022-12-12 6278 1396000 874 135212100 95.20 97.80 94.80 97.40 1.60 1.67% 97.30 3 97.40 12 6.42
2022-12-13 6278 4406347 2511 158133186 35.35 36.40 34.95 35.70 0.65 -63.35% 35.70 6 35.80 1 14.63
2022-12-14 6278 993000 747 97089500 98.40 98.40 97.30 97.70 0.20 173.67% 97.70 2 97.80 3 6.44
2022-12-15 6278 601000 473 58855700 97.50 98.40 97.30 97.50 0.20 -0.2% 97.50 24 97.60 10 6.42
2022-12-16 6278 1116000 695 107417300 96.50 97.00 95.40 96.00 1.50 -1.54% 96.00 20 96.20 1 6.32
2022-12-18 6278 17260993 12967 2147483647 139.50 144.00 139.00 139.00 2.00 44.79% 139.00 185 139.50 6 12.95
2022-12-19 6278 797000 513 76098200 95.60 96.50 94.70 95.20 0.80 -31.51% 95.20 3 95.30 3 6.27
2022-12-20 6278 1333000 919 124409200 95.00 95.70 91.50 91.80 3.40 -3.57% 91.70 8 91.80 107 6.05
2022-12-21 6278 1003000 695 93452900 92.90 94.50 92.10 92.10 0.30 0.33% 92.10 11 92.30 10 6.07
2022-12-22 6278 460000 327 42976500 94.00 94.10 93.00 93.20 1.10 1.19% 93.20 8 93.30 9 6.14
2022-12-23 6278 1057000 701 96468500 92.00 92.60 89.70 92.40 0.80 -0.86% 92.20 3 92.40 1 6.09
2022-12-26 6278 313000 206 28925000 92.00 93.00 91.80 92.10 0.30 -0.32% 92.10 6 92.40 1 6.07
2022-12-27 6278 696000 453 64883200 92.20 94.00 92.10 93.60 1.50 1.63% 93.50 1 93.60 10 6.17
2022-12-28 6278 1114000 847 101422500 92.70 92.80 90.00 90.10 3.50 -3.74% 90.10 9 90.20 3 5.94
2022-12-29 6278 751000 528 67081400 89.30 90.10 88.60 90.00 0.10 -0.11% 90.00 1 90.10 7 5.93
2022-12-30 6278 990000 705 88695300 90.90 91.00 89.00 89.00 1.00 -1.11% 89.00 32 89.10 22 5.86